BASF (BASFn)

BASFn
🏛️ ドイツ →
42.59
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 42.68 42.73 42.68 42.69 0.0K
09:01 42.66 42.66 42.55 42.55 0.0K
09:02 42.55 42.57 42.52 42.53 0.0K
09:03 42.51 42.51 42.45 42.45 0.0K
09:04 42.48 42.48 42.44 42.45 0.0K
09:05 42.46 42.47 42.41 42.41 0.0K
09:06 42.40 42.43 42.36 42.36 0.0K
09:07 42.38 42.38 42.36 42.38 0.0K
09:08 42.38 42.42 42.36 42.42 0.0K
09:09 42.43 42.44 42.33 42.33 0.0K
09:10 42.32 42.36 42.32 42.34 0.0K
09:11 42.35 42.35 42.32 42.32 0.0K
09:12 42.33 42.34 42.32 42.33 0.0K
09:13 42.34 42.34 42.30 42.31 0.0K
09:14 42.31 42.33 42.30 42.32 0.0K
09:15 42.34 42.38 42.34 42.38 0.0K
09:16 42.39 42.40 42.38 42.39 0.0K
09:17 42.39 42.42 42.37 42.39 0.0K
09:18 42.38 42.45 42.38 42.42 0.0K
09:19 42.43 42.43 42.39 42.41 0.0K
09:20 42.40 42.49 42.40 42.49 0.0K
09:21 42.50 42.50 42.48 42.49 0.0K
09:22 42.49 42.49 42.48 42.49 0.0K
09:23 42.50 42.50 42.49 42.50 0.0K
09:24 42.49 42.50 42.49 42.50 0.0K
09:25 42.49 42.50 42.45 42.47 0.0K
09:26 42.46 42.46 42.45 42.46 0.0K
09:27 42.46 42.46 42.44 42.46 0.0K
09:28 42.46 42.47 42.46 42.47 0.0K
09:29 42.45 42.46 42.44 42.46 0.0K
09:30 42.45 42.45 42.43 42.43 0.0K
09:31 42.45 42.46 42.42 42.42 0.0K
09:32 42.42 42.45 42.42 42.45 0.0K
09:33 42.46 42.50 42.46 42.49 0.0K
09:34 42.49 42.52 42.48 42.51 0.0K
09:35 42.52 42.52 42.48 42.48 0.0K
09:36 42.48 42.51 42.48 42.51 0.0K
09:37 42.51 42.52 42.49 42.52 0.0K
09:38 42.52 42.56 42.51 42.55 0.0K
09:39 42.55 42.56 42.53 42.54 0.0K
09:40 42.54 42.56 42.53 42.56 0.0K
09:41 42.54 42.54 42.49 42.49 0.0K
09:42 42.49 42.49 42.46 42.46 0.0K
09:43 42.47 42.47 42.46 42.46 0.0K
09:44 42.47 42.47 42.46 42.46 0.0K
09:45 42.47 42.48 42.46 42.47 0.0K
09:46 42.47 42.47 42.45 42.47 0.0K
09:47 42.46 42.47 42.45 42.46 0.0K
09:48 42.45 42.47 42.44 42.47 0.0K
09:49 42.47 42.50 42.47 42.47 0.0K
09:50 42.48 42.48 42.42 42.42 0.0K
09:51 42.41 42.44 42.41 42.44 0.0K
09:52 42.44 42.45 42.43 42.44 0.0K
09:53 42.44 42.46 42.43 42.45 0.0K
09:54 42.45 42.45 42.43 42.43 0.0K
09:55 42.44 42.47 42.44 42.46 0.0K
09:56 42.45 42.48 42.45 42.48 0.0K
09:57 42.46 42.48 42.46 42.48 0.0K
09:58 42.48 42.49 42.47 42.48 0.0K
09:59 42.48 42.50 42.47 42.49 0.0K
10:00 42.50 42.50 42.46 42.46 0.0K
10:01 42.46 42.46 42.45 42.45 0.0K
10:02 42.47 42.48 42.47 42.47 0.0K
10:03 42.46 42.48 42.46 42.47 0.0K
10:04 42.47 42.48 42.46 42.47 0.0K
10:05 42.47 42.50 42.47 42.50 0.0K
10:06 42.52 42.52 42.49 42.49 0.0K
10:07 42.51 42.52 42.49 42.51 0.0K
10:08 42.52 42.52 42.51 42.52 0.0K
10:09 42.51 42.51 42.51 42.51 0.0K
10:10 42.51 42.57 42.51 42.57 0.0K
10:11 42.58 42.62 42.58 42.62 0.0K
10:12 42.62 42.63 42.59 42.60 0.0K
10:13 42.59 42.60 42.55 42.55 0.0K
10:14 42.55 42.55 42.50 42.52 0.0K
10:15 42.51 42.51 42.50 42.51 0.0K
10:16 42.51 42.51 42.49 42.49 0.0K
10:17 42.49 42.49 42.46 42.46 0.0K
10:18 42.47 42.49 42.46 42.49 0.0K
10:19 42.50 42.52 42.49 42.52 0.0K
10:20 42.53 42.54 42.53 42.54 0.0K
10:21 42.53 42.54 42.53 42.54 0.0K
10:22 42.53 42.55 42.53 42.55 0.0K
10:23 42.54 42.55 42.53 42.54 0.0K
10:24 42.55 42.58 42.55 42.58 0.0K
10:25 42.57 42.57 42.54 42.54 0.0K
10:26 42.54 42.55 42.53 42.53 0.0K
10:27 42.55 42.55 42.53 42.53 0.0K
10:28 42.53 42.53 42.53 42.53 0.0K
10:29 42.54 42.54 42.52 42.52 0.0K
10:30 42.54 42.56 42.54 42.56 0.0K
10:31 42.55 42.57 42.55 42.57 0.0K
10:32 42.57 42.57 42.55 42.55 0.0K
10:33 42.55 42.56 42.55 42.55 0.0K
10:34 42.54 42.56 42.53 42.56 0.0K
10:35 42.52 42.54 42.52 42.54 0.0K
10:36 42.54 42.56 42.54 42.54 0.0K
10:37 42.56 42.56 42.55 42.55 0.0K
10:38 42.54 42.55 42.53 42.53 0.0K
10:39 42.55 42.55 42.54 42.54 0.0K
10:40 42.53 42.53 42.51 42.51 0.0K
10:41 42.52 42.54 42.51 42.54 0.0K
10:42 42.52 42.54 42.51 42.51 0.0K
10:43 42.52 42.53 42.52 42.52 0.0K
10:44 42.52 42.52 42.51 42.52 0.0K
10:45 42.51 42.53 42.51 42.52 0.0K
10:46 42.50 42.50 42.48 42.50 0.0K
10:47 42.48 42.50 42.47 42.50 0.0K
10:48 42.50 42.51 42.48 42.50 0.0K
10:49 42.51 42.52 42.51 42.52 0.0K
10:50 42.51 42.51 42.51 42.51 0.0K
10:51 42.50 42.50 42.46 42.46 0.0K
10:52 42.47 42.47 42.45 42.45 0.0K
10:53 42.46 42.47 42.45 42.45 0.0K
10:54 42.45 42.45 42.43 42.43 0.0K
10:55 42.43 42.45 42.43 42.45 0.0K
10:56 42.47 42.50 42.47 42.49 0.0K
10:57 42.48 42.49 42.47 42.49 0.0K
10:58 42.48 42.48 42.45 42.45 0.0K
10:59 42.46 42.46 42.42 42.44 0.0K
11:00 42.43 42.43 42.42 42.43 0.0K
11:01 42.42 42.43 42.42 42.43 0.0K
11:02 42.42 42.44 42.42 42.44 0.0K
11:03 42.44 42.46 42.44 42.46 0.0K
11:04 42.47 42.47 42.43 42.43 0.0K
11:05 42.44 42.45 42.43 42.43 0.0K
11:06 42.44 42.44 42.43 42.44 0.0K
11:07 42.45 42.45 42.43 42.43 0.0K
11:08 42.43 42.44 42.43 42.44 0.0K
11:09 42.44 42.44 42.43 42.44 0.0K
11:10 42.43 42.43 42.41 42.41 0.0K
11:11 42.42 42.42 42.41 42.41 0.0K
11:12 42.40 42.42 42.40 42.42 0.0K
11:13 42.43 42.43 42.40 42.40 0.0K
11:14 42.41 42.41 42.40 42.41 0.0K
11:15 42.41 42.41 42.41 42.41 0.0K
11:16 42.42 42.42 42.41 42.41 0.0K
11:17 42.42 42.42 42.41 42.41 0.0K
11:18 42.42 42.45 42.42 42.44 0.0K
11:19 42.44 42.46 42.44 42.46 0.0K
11:20 42.45 42.46 42.43 42.43 0.0K
11:21 42.43 42.43 42.40 42.40 0.0K
11:22 42.42 42.42 42.40 42.41 0.0K
11:23 42.40 42.41 42.40 42.41 0.0K
11:24 42.40 42.41 42.39 42.41 0.0K
11:25 42.40 42.43 42.40 42.42 0.0K
11:26 42.42 42.43 42.42 42.42 0.0K
11:27 42.42 42.43 42.42 42.42 0.0K
11:28 42.43 42.44 42.42 42.42 0.0K
11:29 42.41 42.41 42.40 42.40 0.0K
11:30 42.40 42.40 42.38 42.38 0.0K
11:31 42.37 42.38 42.36 42.37 0.0K
11:32 42.37 42.37 42.36 42.36 0.0K
11:33 42.35 42.35 42.35 42.35 0.0K
11:34 42.34 42.35 42.34 42.35 0.0K
11:35 42.35 42.36 42.35 42.36 0.0K
11:36 42.35 42.35 42.35 42.35 0.0K
11:37 42.34 42.34 42.32 42.32 0.0K
11:38 42.33 42.33 42.32 42.32 0.0K
11:39 42.31 42.32 42.31 42.32 0.0K
11:40 42.32 42.33 42.31 42.33 0.0K
11:41 42.32 42.35 42.32 42.35 0.0K
11:42 42.34 42.34 42.31 42.31 0.0K
11:43 42.33 42.33 42.33 42.33 0.0K
11:44 42.34 42.34 42.33 42.33 0.0K
11:45 42.34 42.34 42.31 42.32 0.0K
11:46 42.33 42.33 42.33 42.33 0.0K
11:47 42.35 42.36 42.35 42.36 0.0K
11:48 42.36 42.38 42.35 42.38 0.0K
11:49 42.38 42.38 42.37 42.38 0.0K
11:50 42.37 42.38 42.36 42.38 0.0K
11:51 42.37 42.40 42.37 42.40 0.0K
11:52 42.41 42.41 42.40 42.41 0.0K
11:53 42.40 42.43 42.40 42.42 0.0K
11:54 42.43 42.43 42.43 42.43 0.0K
11:55 42.42 42.44 42.42 42.43 0.0K
11:56 42.44 42.44 42.43 42.44 0.0K
11:57 42.43 42.44 42.43 42.44 0.0K
11:58 42.43 42.43 42.39 42.39 0.0K
11:59 42.39 42.41 42.39 42.41 0.0K
12:00 42.40 42.40 42.40 42.40 0.0K
12:01 42.39 42.40 42.38 42.38 0.0K
12:02 42.37 42.37 42.35 42.35 0.0K
12:03 42.36 42.36 42.35 42.36 0.0K
12:04 42.37 42.37 42.37 42.37 0.0K
12:06 42.37 42.40 42.37 42.40 0.0K
12:07 42.39 42.41 42.39 42.40 0.0K
12:08 42.40 42.41 42.40 42.41 0.0K
12:10 42.40 42.41 42.40 42.41 0.0K
12:11 42.40 42.40 42.38 42.38 0.0K
12:12 42.37 42.40 42.37 42.40 0.0K
12:13 42.39 42.40 42.39 42.40 0.0K
12:15 42.40 42.44 42.40 42.42 0.0K
12:16 42.42 42.42 42.41 42.41 0.0K
12:17 42.40 42.40 42.40 42.40 0.0K
12:18 42.40 42.41 42.40 42.41 0.0K
12:19 42.40 42.41 42.40 42.41 0.0K
12:20 42.40 42.41 42.40 42.41 0.0K
12:21 42.41 42.43 42.41 42.42 0.0K
12:22 42.43 42.43 42.41 42.41 0.0K
12:23 42.42 42.42 42.41 42.41 0.0K
12:24 42.40 42.40 42.40 42.40 0.0K
12:25 42.39 42.39 42.35 42.36 0.0K
12:26 42.35 42.35 42.34 42.35 0.0K
12:27 42.34 42.35 42.34 42.35 0.0K
12:28 42.34 42.34 42.34 42.34 0.0K
12:29 42.33 42.33 42.33 42.33 0.0K
12:30 42.34 42.35 42.34 42.35 0.0K
12:31 42.34 42.37 42.34 42.36 0.0K
12:33 42.35 42.36 42.34 42.35 0.0K
12:34 42.35 42.36 42.34 42.36 0.0K
12:35 42.36 42.36 42.35 42.36 0.0K
12:36 42.35 42.36 42.34 42.35 0.0K
12:37 42.34 42.35 42.33 42.34 0.0K
12:38 42.33 42.33 42.32 42.33 0.0K
12:39 42.34 42.34 42.33 42.33 0.0K
12:40 42.35 42.35 42.35 42.35 0.0K
12:41 42.34 42.34 42.32 42.32 0.0K
12:42 42.33 42.33 42.31 42.33 0.0K
12:43 42.32 42.34 42.32 42.33 0.0K
12:44 42.34 42.34 42.34 42.34 0.0K
12:46 42.33 42.33 42.32 42.32 0.0K
12:47 42.31 42.31 42.27 42.27 0.0K
12:48 42.28 42.33 42.27 42.32 0.0K
12:49 42.31 42.33 42.31 42.33 0.0K
12:50 42.32 42.33 42.31 42.33 0.0K
12:51 42.32 42.35 42.32 42.35 0.0K
12:52 42.35 42.36 42.34 42.34 0.0K
12:54 42.34 42.34 42.33 42.33 0.0K
12:55 42.33 42.34 42.31 42.34 0.0K
12:56 42.33 42.33 42.32 42.32 0.0K
12:57 42.35 42.35 42.31 42.31 0.0K
12:58 42.33 42.33 42.32 42.32 0.0K
12:59 42.33 42.33 42.33 42.33 0.0K
13:02 42.33 42.33 42.31 42.31 0.0K
13:03 42.31 42.32 42.31 42.31 0.0K
13:04 42.32 42.32 42.30 42.30 0.0K
13:05 42.31 42.31 42.30 42.30 0.0K
13:06 42.29 42.31 42.28 42.31 0.0K
13:07 42.28 42.29 42.27 42.27 0.0K
13:08 42.29 42.29 42.28 42.28 0.0K
13:09 42.29 42.31 42.29 42.31 0.0K
13:10 42.29 42.30 42.29 42.29 0.0K
13:12 42.28 42.29 42.28 42.29 0.0K
13:13 42.28 42.28 42.28 42.28 0.0K
13:14 42.27 42.29 42.27 42.29 0.0K
13:15 42.28 42.28 42.27 42.27 0.0K
13:16 42.27 42.27 42.23 42.23 0.0K
13:17 42.24 42.27 42.24 42.25 0.0K
13:18 42.25 42.26 42.24 42.24 0.0K
13:19 42.25 42.25 42.24 42.24 0.0K
13:20 42.25 42.26 42.25 42.26 0.0K
13:21 42.25 42.26 42.24 42.24 0.0K
13:23 42.24 42.24 42.22 42.24 0.0K
13:24 42.23 42.24 42.23 42.24 0.0K
13:25 42.23 42.24 42.22 42.23 0.0K
13:26 42.23 42.24 42.23 42.23 0.0K
13:27 42.22 42.23 42.21 42.21 0.0K
13:28 42.21 42.24 42.20 42.24 0.0K
13:29 42.22 42.24 42.22 42.24 0.0K
13:30 42.24 42.24 42.22 42.23 0.0K
13:31 42.23 42.25 42.23 42.24 0.0K
13:32 42.23 42.24 42.23 42.23 0.0K
13:33 42.24 42.24 42.21 42.22 0.0K
13:34 42.23 42.25 42.23 42.25 0.0K
13:35 42.23 42.24 42.23 42.23 0.0K
13:36 42.24 42.24 42.24 42.24 0.0K
13:37 42.24 42.24 42.23 42.23 0.0K
13:38 42.24 42.24 42.24 42.24 0.0K
13:39 42.24 42.24 42.24 42.24 0.0K
13:41 42.23 42.23 42.19 42.20 0.0K
13:42 42.20 42.20 42.18 42.18 0.0K
13:43 42.18 42.22 42.18 42.21 0.0K
13:44 42.21 42.23 42.21 42.21 0.0K
13:45 42.20 42.20 42.18 42.18 0.0K
13:46 42.19 42.19 42.18 42.19 0.0K
13:47 42.19 42.19 42.18 42.18 0.0K
13:48 42.18 42.19 42.17 42.17 0.0K
13:49 42.15 42.16 42.13 42.16 0.0K
13:50 42.15 42.15 42.13 42.13 0.0K
13:51 42.13 42.14 42.12 42.14 0.0K
13:52 42.16 42.16 42.14 42.14 0.0K
13:53 42.14 42.14 42.13 42.14 0.0K
13:54 42.14 42.19 42.14 42.19 0.0K
13:55 42.20 42.21 42.18 42.20 0.0K
13:56 42.20 42.22 42.20 42.21 0.0K
13:57 42.22 42.23 42.21 42.23 0.0K
13:58 42.23 42.26 42.23 42.25 0.0K
13:59 42.24 42.25 42.24 42.25 0.0K
14:00 42.26 42.27 42.23 42.23 0.0K
14:01 42.23 42.25 42.23 42.24 0.0K
14:02 42.25 42.25 42.23 42.23 0.0K
14:03 42.21 42.25 42.21 42.25 0.0K
14:04 42.25 42.29 42.25 42.29 0.0K
14:05 42.30 42.30 42.27 42.27 0.0K
14:06 42.28 42.28 42.26 42.26 0.0K
14:07 42.28 42.28 42.25 42.25 0.0K
14:08 42.26 42.28 42.26 42.28 0.0K
14:09 42.29 42.29 42.27 42.27 0.0K
14:10 42.28 42.29 42.27 42.29 0.0K
14:11 42.28 42.28 42.27 42.27 0.0K
14:12 42.29 42.30 42.28 42.29 0.0K
14:13 42.29 42.32 42.29 42.31 0.0K
14:14 42.31 42.32 42.29 42.30 0.0K
14:15 42.29 42.29 42.25 42.25 0.0K
14:16 42.24 42.24 42.22 42.22 0.0K
14:17 42.23 42.25 42.22 42.23 0.0K
14:18 42.23 42.26 42.23 42.25 0.0K
14:19 42.25 42.26 42.25 42.25 0.0K
14:20 42.26 42.29 42.26 42.29 0.0K
14:21 42.30 42.31 42.29 42.29 0.0K
14:22 42.29 42.29 42.26 42.28 0.0K
14:23 42.28 42.32 42.27 42.32 0.0K
14:24 42.32 42.36 42.31 42.36 0.0K
14:25 42.35 42.37 42.33 42.33 0.0K
14:26 42.35 42.35 42.31 42.31 0.0K
14:27 42.33 42.33 42.31 42.31 0.0K
14:28 42.32 42.33 42.31 42.32 0.0K
14:29 42.32 42.34 42.32 42.34 0.0K
14:30 42.33 42.35 42.32 42.34 0.0K
14:31 42.33 42.34 42.31 42.33 0.0K
14:32 42.33 42.34 42.32 42.33 0.0K
14:33 42.33 42.34 42.32 42.32 0.0K
14:34 42.35 42.36 42.32 42.32 0.0K
14:35 42.34 42.34 42.31 42.31 0.0K
14:36 42.32 42.34 42.32 42.33 0.0K
14:37 42.32 42.34 42.31 42.31 0.0K
14:38 42.30 42.34 42.30 42.34 0.0K
14:39 42.32 42.33 42.31 42.31 0.0K
14:40 42.33 42.34 42.32 42.33 0.0K
14:41 42.34 42.36 42.34 42.35 0.0K
14:42 42.34 42.36 42.33 42.36 0.0K
14:43 42.38 42.38 42.33 42.34 0.0K
14:44 42.35 42.35 42.33 42.34 0.0K
14:45 42.34 42.34 42.34 42.34 0.0K
14:46 42.33 42.33 42.32 42.33 0.0K
14:47 42.32 42.33 42.31 42.31 0.0K
14:48 42.31 42.32 42.30 42.31 0.0K
14:49 42.32 42.33 42.32 42.33 0.0K
14:50 42.32 42.32 42.30 42.30 0.0K
14:51 42.30 42.31 42.29 42.30 0.0K
14:52 42.30 42.31 42.29 42.29 0.0K
14:53 42.28 42.28 42.27 42.27 0.0K
14:54 42.26 42.27 42.26 42.27 0.0K
14:55 42.27 42.27 42.27 42.27 0.0K
14:56 42.26 42.27 42.26 42.26 0.0K
14:57 42.28 42.30 42.27 42.29 0.0K
14:58 42.29 42.30 42.28 42.29 0.0K
14:59 42.29 42.30 42.28 42.30 0.0K
15:00 42.29 42.29 42.27 42.27 0.0K
15:01 42.26 42.27 42.25 42.26 0.0K
15:02 42.27 42.29 42.25 42.29 0.0K
15:03 42.28 42.31 42.28 42.30 0.0K
15:04 42.28 42.28 42.27 42.28 0.0K
15:05 42.26 42.27 42.26 42.27 0.0K
15:06 42.27 42.28 42.26 42.26 0.0K
15:07 42.25 42.25 42.23 42.23 0.0K
15:08 42.24 42.30 42.24 42.29 0.0K
15:09 42.30 42.31 42.29 42.30 0.0K
15:10 42.32 42.33 42.31 42.32 0.0K
15:11 42.33 42.35 42.33 42.34 0.0K
15:12 42.35 42.35 42.34 42.34 0.0K
15:13 42.34 42.35 42.32 42.32 0.0K
15:14 42.34 42.35 42.33 42.34 0.0K
15:15 42.34 42.35 42.33 42.35 0.0K
15:16 42.34 42.36 42.34 42.36 0.0K
15:17 42.35 42.35 42.35 42.35 0.0K
15:18 42.35 42.35 42.34 42.34 0.0K
15:19 42.34 42.38 42.34 42.37 0.0K
15:20 42.38 42.38 42.36 42.36 0.0K
15:21 42.37 42.37 42.37 42.37 0.0K
15:22 42.38 42.38 42.37 42.38 0.0K
15:23 42.37 42.37 42.35 42.35 0.0K
15:24 42.35 42.36 42.33 42.33 0.0K
15:25 42.35 42.35 42.35 42.35 0.0K
15:26 42.34 42.34 42.32 42.32 0.0K
15:27 42.32 42.32 42.31 42.32 0.0K
15:28 42.31 42.32 42.31 42.31 0.0K
15:29 42.31 42.33 42.30 42.33 0.0K
15:30 42.31 42.40 42.31 42.39 0.0K
15:31 42.38 42.42 42.36 42.42 0.0K
15:32 42.41 42.45 42.41 42.45 0.0K
15:33 42.46 42.47 42.45 42.46 0.0K
15:34 42.46 42.46 42.45 42.45 0.0K
15:35 42.47 42.51 42.47 42.51 0.0K
15:36 42.51 42.55 42.51 42.55 0.0K
15:37 42.54 42.54 42.50 42.51 0.0K
15:38 42.53 42.54 42.51 42.52 0.0K
15:39 42.52 42.53 42.50 42.50 0.0K
15:40 42.51 42.51 42.48 42.50 0.0K
15:41 42.49 42.52 42.48 42.52 0.0K
15:42 42.50 42.51 42.49 42.50 0.0K
15:43 42.48 42.48 42.46 42.46 0.0K
15:44 42.45 42.47 42.45 42.47 0.0K
15:45 42.46 42.47 42.44 42.47 0.0K
15:46 42.48 42.49 42.48 42.49 0.0K
15:47 42.48 42.49 42.46 42.46 0.0K
15:48 42.48 42.51 42.48 42.49 0.0K
15:49 42.48 42.49 42.47 42.48 0.0K
15:50 42.50 42.52 42.47 42.47 0.0K
15:51 42.47 42.47 42.42 42.43 0.0K
15:52 42.42 42.46 42.41 42.46 0.0K
15:53 42.45 42.45 42.42 42.44 0.0K
15:54 42.43 42.44 42.43 42.44 0.0K
15:55 42.45 42.45 42.44 42.44 0.0K
15:56 42.43 42.43 42.42 42.43 0.0K
15:57 42.43 42.43 42.42 42.42 0.0K
15:58 42.43 42.44 42.43 42.44 0.0K
15:59 42.43 42.47 42.43 42.47 0.0K
16:00 42.49 42.50 42.46 42.46 0.0K
16:01 42.45 42.46 42.44 42.46 0.0K
16:02 42.45 42.46 42.44 42.45 0.0K
16:03 42.44 42.45 42.44 42.44 0.0K
16:04 42.44 42.46 42.43 42.46 0.0K
16:05 42.47 42.48 42.46 42.47 0.0K
16:06 42.47 42.48 42.47 42.47 0.0K
16:07 42.48 42.49 42.47 42.48 0.0K
16:08 42.47 42.47 42.45 42.47 0.0K
16:09 42.44 42.45 42.44 42.45 0.0K
16:10 42.44 42.44 42.43 42.43 0.0K
16:11 42.43 42.44 42.41 42.42 0.0K
16:12 42.42 42.43 42.40 42.40 0.0K
16:13 42.41 42.43 42.41 42.43 0.0K
16:14 42.42 42.43 42.42 42.43 0.0K
16:15 42.41 42.42 42.41 42.41 0.0K
16:16 42.41 42.43 42.40 42.42 0.0K
16:17 42.43 42.43 42.43 42.43 0.0K
16:18 42.44 42.44 42.43 42.43 0.0K
16:19 42.44 42.47 42.44 42.46 0.0K
16:20 42.45 42.45 42.44 42.45 0.0K
16:21 42.44 42.45 42.42 42.42 0.0K
16:22 42.42 42.45 42.42 42.45 0.0K
16:23 42.44 42.45 42.43 42.44 0.0K
16:24 42.43 42.43 42.42 42.42 0.0K
16:25 42.41 42.43 42.40 42.42 0.0K
16:26 42.43 42.44 42.42 42.43 0.0K
16:27 42.43 42.43 42.41 42.42 0.0K
16:28 42.43 42.44 42.43 42.43 0.0K
16:29 42.44 42.44 42.44 42.44 0.0K
16:30 42.43 42.43 42.43 42.43 0.0K
16:31 42.44 42.46 42.44 42.46 0.0K
16:32 42.46 42.47 42.41 42.42 0.0K
16:33 42.43 42.47 42.43 42.47 0.0K
16:34 42.47 42.47 42.46 42.46 0.0K
16:35 42.45 42.46 42.45 42.46 0.0K
16:36 42.45 42.47 42.45 42.47 0.0K
16:37 42.48 42.49 42.47 42.48 0.0K
16:38 42.48 42.49 42.47 42.47 0.0K
16:39 42.47 42.47 42.46 42.46 0.0K
16:40 42.47 42.49 42.47 42.48 0.0K
16:41 42.49 42.50 42.49 42.50 0.0K
16:42 42.51 42.52 42.50 42.51 0.0K
16:43 42.51 42.51 42.49 42.50 0.0K
16:44 42.51 42.51 42.50 42.50 0.0K
16:45 42.51 42.51 42.49 42.49 0.0K
16:46 42.49 42.50 42.48 42.49 0.0K
16:48 42.49 42.49 42.48 42.49 0.0K
16:49 42.48 42.50 42.48 42.50 0.0K
16:50 42.51 42.53 42.50 42.53 0.0K
16:51 42.53 42.54 42.53 42.54 0.0K
16:52 42.54 42.55 42.52 42.52 0.0K
16:53 42.52 42.52 42.50 42.50 0.0K
16:54 42.49 42.49 42.48 42.48 0.0K
16:55 42.49 42.50 42.48 42.49 0.0K
16:56 42.50 42.50 42.48 42.48 0.0K
16:57 42.50 42.50 42.47 42.47 0.0K
16:58 42.47 42.48 42.47 42.47 0.0K
16:59 42.48 42.48 42.47 42.47 0.0K
17:00 42.48 42.48 42.42 42.44 0.0K
17:01 42.45 42.45 42.42 42.42 0.0K
17:02 42.43 42.48 42.43 42.47 0.0K
17:03 42.46 42.48 42.45 42.46 0.0K
17:04 42.47 42.49 42.46 42.48 0.0K
17:05 42.50 42.51 42.49 42.49 0.0K
17:06 42.51 42.51 42.47 42.47 0.0K
17:07 42.47 42.49 42.47 42.49 0.0K
17:08 42.48 42.52 42.48 42.51 0.0K
17:09 42.51 42.53 42.51 42.52 0.0K
17:10 42.53 42.54 42.53 42.53 0.0K
17:11 42.53 42.53 42.48 42.49 0.0K
17:12 42.51 42.52 42.50 42.52 0.0K
17:13 42.51 42.52 42.48 42.50 0.0K
17:14 42.51 42.51 42.45 42.45 0.0K
17:15 42.46 42.47 42.45 42.46 0.0K
17:16 42.47 42.48 42.43 42.44 0.0K
17:17 42.43 42.43 42.41 42.41 0.0K
17:18 42.41 42.42 42.39 42.39 0.0K
17:19 42.40 42.41 42.39 42.40 0.0K
17:20 42.40 42.43 42.40 42.43 0.0K
17:21 42.43 42.43 42.42 42.43 0.0K
17:22 42.42 42.42 42.40 42.40 0.0K
17:23 42.40 42.42 42.40 42.42 0.0K
17:24 42.43 42.43 42.43 42.43 0.0K
17:25 42.44 42.44 42.42 42.42 0.0K
17:26 42.43 42.44 42.43 42.44 0.0K
17:27 42.43 42.43 42.43 42.43 0.0K
17:28 42.44 42.44 42.44 42.44 0.0K
17:29 42.45 42.46 42.44 42.44 845.3K
17:35 42.44 42.44 42.44 42.44 2,229.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 42.50 42.71 42.20 42.59 1.6M
2025-09-26 42.02 42.49 41.82 42.49 1.9M
2025-09-25 42.35 42.48 41.61 42.09 2.6M
2025-09-24 42.65 42.71 42.12 42.44 3.1M
2025-09-23 42.27 43.00 42.14 42.85 1.8M
2025-09-22 42.55 42.60 42.07 42.19 2.2M
2025-09-19 43.01 43.53 42.69 42.82 5.2M
2025-09-18 43.00 43.41 42.78 42.96 2.3M
2025-09-17 43.59 43.76 42.99 43.49 2.0M
2025-09-16 43.83 44.02 43.46 43.66 1.5M
2025-09-15 44.14 44.39 43.63 44.00 1.3M
2025-09-12 43.95 44.22 43.58 43.86 1.2M
2025-09-11 43.63 44.40 43.26 43.95 1.6M
2025-09-10 44.15 44.41 43.56 43.68 1.8M
2025-09-09 44.20 44.47 43.41 43.51 1.8M
2025-09-08 44.03 44.25 43.74 44.18 1.1M
2025-09-05 44.36 44.47 43.66 43.81 1.9M
2025-09-04 44.42 44.76 43.75 44.00 2.4M
2025-09-03 45.12 45.28 44.63 44.63 1.5M
2025-09-02 45.09 45.45 44.77 44.91 1.8M
2025-09-01 45.50 45.58 45.18 45.32 1.0M
2025-08-29 45.72 45.93 44.99 45.36 2.1M
2025-08-28 46.43 46.72 45.78 45.89 1.3M
2025-08-27 47.33 47.48 45.97 46.16 1.9M
2025-08-26 46.92 47.92 46.71 47.37 1.8M
2025-08-25 47.96 48.11 47.22 47.32 1.7M
2025-08-22 47.34 48.30 47.34 48.06 1.8M
2025-08-21 48.17 48.30 47.14 47.48 2.2M
2025-08-20 47.83 48.40 47.37 48.13 2.6M
2025-08-19 46.29 47.79 46.26 47.57 2.3M
2025-08-18 45.83 46.44 45.76 46.35 1.6M
2025-08-15 46.38 46.89 46.16 46.16 2.9M
2025-08-14 45.49 46.11 45.35 45.87 2.2M
2025-08-13 44.84 45.69 44.56 45.69 2.0M
2025-08-12 44.90 44.99 44.25 44.82 1.7M
2025-08-11 45.73 45.82 44.58 44.75 1.9M
2025-08-08 45.10 45.68 44.57 45.48 2.1M
2025-08-07 43.00 45.42 42.91 44.76 5.1M
2025-08-06 42.57 43.23 42.48 42.74 1.6M
2025-08-05 41.80 42.50 41.73 42.50 1.7M
2025-08-04 42.01 42.13 41.68 41.68 2.3M
2025-08-01 42.85 42.90 41.63 41.77 3.9M
2025-07-31 43.71 44.09 43.02 43.16 3.1M
2025-07-30 44.07 44.82 43.55 43.95 2.3M
2025-07-29 44.70 44.80 43.76 43.90 2.8M
2025-07-28 46.44 46.52 44.44 44.87 3.5M
2025-07-25 45.45 46.06 44.93 45.65 2.8M
2025-07-24 46.00 46.42 45.64 45.74 4.1M
2025-07-23 44.46 45.17 44.19 45.00 4.0M
2025-07-22 43.33 43.71 42.95 43.51 2.0M
2025-07-21 42.67 43.68 42.52 43.49 2.4M
2025-07-18 42.84 43.15 42.42 42.50 2.8M
2025-07-17 42.45 42.91 42.20 42.53 2.0M
2025-07-16 42.97 43.08 41.91 42.02 2.7M
2025-07-15 42.88 43.75 42.84 43.35 2.1M
2025-07-14 42.61 44.21 42.50 42.77 3.4M
2025-07-11 43.88 44.00 43.02 43.33 2.7M
2025-07-10 43.88 44.62 43.62 44.12 3.5M
2025-07-09 42.67 44.29 42.48 43.52 4.5M
2025-07-08 41.48 42.74 41.21 42.41 3.5M
2025-07-07 41.76 41.82 41.30 41.34 2.1M
2025-07-04 41.90 41.94 41.50 41.68 2.1M
2025-07-03 43.40 43.52 42.06 42.20 3.0M
2025-07-02 42.39 43.17 42.16 43.14 3.5M
2025-07-01 41.95 42.15 41.32 42.08 2.8M
2025-06-30 42.95 42.99 41.81 41.86 2.9M
2025-06-27 42.15 42.99 42.13 42.88 2.2M
2025-06-26 41.50 41.95 41.09 41.85 2.2M
2025-06-25 42.79 42.79 41.45 41.55 2.7M
2025-06-24 42.37 42.72 42.19 42.54 2.8M
2025-06-23 41.30 41.73 40.97 41.28 2.0M
2025-06-20 41.79 42.05 41.48 41.48 5.9M
2025-06-19 41.78 41.95 41.45 41.45 1.6M
2025-06-18 42.55 42.59 41.73 42.08 1.9M
2025-06-17 42.12 43.05 42.05 42.57 2.1M
2025-06-16 42.07 42.51 41.80 42.42 1.8M
2025-06-13 41.48 42.17 41.33 42.12 3.3M
2025-06-12 42.55 43.04 42.26 42.69 2.0M
2025-06-11 43.50 43.90 43.03 43.04 2.7M
2025-06-10 42.48 43.51 42.28 43.49 2.9M
2025-06-09 41.87 42.30 41.74 42.30 1.7M
2025-06-06 41.99 42.07 41.67 41.85 1.9M
2025-06-05 42.19 42.41 41.63 42.00 1.5M
2025-06-04 42.33 42.69 41.86 42.09 3.0M
2025-06-03 42.10 42.25 41.45 41.98 1.9M
2025-06-02 42.08 42.26 41.51 42.07 2.3M
2025-05-30 42.66 43.19 42.30 42.40 3.4M
2025-05-29 43.08 43.38 42.39 42.62 1.6M
2025-05-28 42.97 43.23 42.52 42.52 2.0M
2025-05-27 42.39 42.90 42.29 42.87 2.0M
2025-05-26 42.27 42.49 42.03 42.36 1.7M
2025-05-23 42.52 42.54 40.75 41.41 4.6M
2025-05-22 42.79 43.09 42.12 42.42 2.2M
2025-05-21 43.23 43.25 42.48 42.94 2.4M
2025-05-20 43.11 43.41 42.64 43.36 3.2M
2025-05-19 43.31 43.86 43.26 43.62 1.5M
2025-05-16 44.60 44.65 43.02 43.40 3.3M
2025-05-15 44.00 44.69 43.90 44.40 2.0M
2025-05-14 45.17 45.30 44.22 44.53 3.0M
2025-05-13 44.55 45.38 44.42 45.29 2.4M
2025-05-12 44.12 45.97 44.10 44.63 5.9M
2025-05-09 43.30 43.68 43.02 43.25 3.0M
2025-05-08 42.35 42.92 41.59 42.86 2.7M
2025-05-07 42.05 42.89 41.97 42.24 2.6M
2025-05-06 42.60 42.71 40.88 42.38 4.8M
2025-05-05 42.35 42.68 42.16 42.48 3.7M
2025-05-02 44.30 44.72 43.45 44.39 5.5M
2025-04-30 45.31 45.57 44.10 44.63 4.1M
2025-04-29 45.69 45.75 45.08 45.24 2.0M
2025-04-28 45.35 45.88 45.04 45.48 2.5M
2025-04-25 44.99 45.45 44.65 44.92 3.7M
2025-04-24 43.90 44.54 43.37 44.54 2.3M
2025-04-23 43.94 44.71 43.80 44.19 3.9M
2025-04-22 42.27 43.27 41.90 43.14 3.0M
2025-04-17 42.01 42.45 41.55 41.95 2.3M
2025-04-16 41.45 42.00 41.08 42.00 2.5M
2025-04-15 42.11 42.54 41.76 41.95 2.2M
2025-04-14 41.92 42.12 41.36 42.01 2.6M
2025-04-11 41.57 41.58 39.72 40.74 3.9M
2025-04-10 44.00 44.11 40.89 40.89 6.5M
2025-04-09 39.69 40.17 39.05 39.72 5.3M
2025-04-08 41.97 41.97 40.43 40.89 4.8M
2025-04-07 38.00 42.59 37.40 40.69 11.3M
2025-04-04 42.95 43.16 40.53 41.51 7.5M
2025-04-03 44.61 45.41 43.38 43.38 5.5M
2025-04-02 45.89 46.49 45.66 46.14 2.1M
2025-04-01 46.10 46.65 45.90 46.65 2.6M
2025-03-31 46.55 46.58 45.04 45.90 4.4M
2025-03-28 47.72 48.41 47.38 47.44 2.3M
2025-03-27 48.50 49.07 47.77 47.98 3.9M
2025-03-26 50.64 50.64 49.52 49.70 1.9M
2025-03-25 50.32 50.45 49.66 50.26 2.9M
2025-03-24 51.30 51.30 50.02 50.02 1.8M
2025-03-21 50.26 50.50 49.58 50.50 5.8M
2025-03-20 52.10 52.16 50.20 50.72 3.7M
2025-03-19 52.63 52.76 51.68 52.18 2.7M
2025-03-18 53.08 53.73 52.94 53.16 2.4M
2025-03-17 52.93 53.04 52.11 52.47 1.7M
2025-03-14 51.55 53.95 51.34 52.57 4.4M
2025-03-13 50.67 51.74 50.39 51.43 2.3M
2025-03-12 51.62 51.83 50.48 51.01 2.4M
2025-03-11 52.84 53.53 50.20 50.81 4.5M
2025-03-10 54.22 54.76 52.15 52.93 3.6M
2025-03-07 54.05 54.26 52.47 53.63 4.1M
2025-03-06 54.00 55.06 52.78 54.55 7.0M
2025-03-05 50.10 53.68 50.05 53.66 9.2M
2025-03-04 49.38 49.45 48.11 48.47 3.3M
2025-03-03 48.64 51.21 48.32 50.01 4.9M
2025-02-28 48.00 50.00 47.45 49.21 5.4M
2025-02-27 49.08 49.46 48.24 48.77 3.3M
2025-02-26 48.98 49.86 48.89 49.71 2.7M
2025-02-25 48.58 49.01 48.31 48.75 1.7M
2025-02-24 49.90 50.02 48.51 49.00 2.3M
2025-02-21 48.27 49.13 48.18 48.91 3.7M
2025-02-20 48.35 48.99 47.80 47.95 2.4M
2025-02-19 50.02 50.04 47.64 48.09 4.1M
2025-02-18 50.35 50.58 49.77 50.26 2.5M
2025-02-17 50.57 51.48 50.46 50.87 2.0M
2025-02-14 50.30 51.53 50.30 50.92 3.8M
2025-02-13 50.20 51.01 49.43 50.85 7.5M
2025-02-12 46.75 48.41 46.70 48.29 3.9M
2025-02-11 47.24 47.38 46.64 46.96 2.1M
2025-02-10 47.50 47.78 47.25 47.32 2.0M
2025-02-07 48.75 48.90 47.39 47.52 3.4M
2025-02-06 45.27 48.38 45.22 48.35 6.4M
2025-02-05 44.80 45.09 44.36 45.09 2.3M
2025-02-04 44.84 45.26 44.33 45.13 1.9M
2025-02-03 45.01 45.45 44.44 44.84 4.1M
2025-01-31 47.17 47.19 46.41 46.61 2.7M
2025-01-30 46.99 48.07 46.97 47.26 3.1M
2025-01-29 47.23 47.38 46.54 46.85 2.4M
2025-01-28 46.70 47.70 46.66 47.22 1.8M
2025-01-27 46.00 47.25 45.81 46.91 2.6M
2025-01-24 46.00 47.45 45.95 47.00 4.3M
2025-01-23 45.51 45.80 45.31 45.71 1.5M
2025-01-22 45.61 45.74 44.94 45.28 1.7M
2025-01-21 45.06 45.63 44.94 45.61 1.5M
2025-01-20 44.50 45.65 44.31 45.49 2.9M
2025-01-17 44.51 44.99 44.22 44.44 3.9M
2025-01-16 44.44 44.67 43.87 44.14 2.0M
2025-01-15 42.81 44.44 42.65 44.28 4.1M
2025-01-14 42.53 42.89 42.40 42.51 2.3M
2025-01-13 41.49 42.03 41.33 41.83 1.7M
2025-01-10 41.76 42.26 41.32 41.53 2.2M
2025-01-09 41.80 42.05 41.54 41.91 1.3M
2025-01-08 42.29 42.59 41.73 41.96 2.0M
2025-01-07 42.13 42.71 41.83 42.45 1.9M
2025-01-06 41.74 42.78 41.55 42.27 3.0M
2025-01-03 42.60 42.67 41.47 41.53 2.8M
2025-01-02 42.70 43.31 42.35 42.60 1.6M