バイエル (BAYGn)

BAYGn
🏛️ ドイツ →
27.72
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
09:01 27.22 27.22 27.22 27.22 0.0K
09:02 26.94 26.94 26.76 26.79 0.0K
09:03 26.82 26.82 26.62 26.71 0.0K
09:04 26.73 26.75 26.67 26.75 0.0K
09:05 26.71 26.86 26.67 26.84 0.0K
09:06 26.84 26.89 26.84 26.89 0.0K
09:07 26.89 26.90 26.88 26.88 0.0K
09:08 26.88 26.89 26.84 26.86 0.0K
09:09 26.85 26.94 26.85 26.91 0.0K
09:10 26.90 26.91 26.85 26.87 0.0K
09:11 26.89 26.92 26.89 26.91 0.0K
09:12 26.90 26.95 26.90 26.95 0.0K
09:13 26.94 26.99 26.94 26.99 0.0K
09:14 26.98 27.01 26.96 26.96 0.0K
09:15 26.99 26.99 26.97 26.98 0.0K
09:16 26.99 27.01 26.99 26.99 0.0K
09:17 27.00 27.02 27.00 27.02 0.0K
09:18 27.03 27.04 27.01 27.01 0.0K
09:19 27.01 27.01 26.94 26.94 0.0K
09:20 26.96 26.98 26.96 26.98 0.0K
09:21 26.98 26.98 26.95 26.96 0.0K
09:22 26.97 27.01 26.96 27.01 0.0K
09:23 27.02 27.03 27.02 27.03 0.0K
09:24 27.03 27.03 27.02 27.03 0.0K
09:25 27.02 27.02 27.02 27.02 0.0K
09:26 27.03 27.05 27.02 27.03 0.0K
09:27 27.04 27.06 27.04 27.06 0.0K
09:28 27.06 27.06 27.06 27.06 0.0K
09:29 27.08 27.08 27.07 27.08 0.0K
09:30 27.10 27.18 27.10 27.18 0.0K
09:31 27.17 27.19 27.15 27.19 0.0K
09:32 27.17 27.19 27.17 27.19 0.0K
09:33 27.19 27.23 27.17 27.22 0.0K
09:34 27.21 27.21 27.17 27.17 0.0K
09:35 27.16 27.17 27.16 27.16 0.0K
09:36 27.15 27.16 27.14 27.14 0.0K
09:37 27.15 27.15 27.10 27.10 0.0K
09:38 27.11 27.12 27.10 27.12 0.0K
09:39 27.12 27.13 27.12 27.12 0.0K
09:40 27.15 27.16 27.10 27.10 0.0K
09:41 27.11 27.14 27.11 27.12 0.0K
09:42 27.16 27.16 27.16 27.16 0.0K
09:43 27.17 27.17 27.16 27.16 0.0K
09:44 27.17 27.18 27.17 27.18 0.0K
09:45 27.17 27.20 27.17 27.19 0.0K
09:46 27.19 27.19 27.19 27.19 0.0K
09:47 27.20 27.21 27.20 27.21 0.0K
09:48 27.23 27.23 27.20 27.22 0.0K
09:49 27.23 27.23 27.22 27.23 0.0K
09:50 27.21 27.23 27.21 27.23 0.0K
09:51 27.23 27.23 27.21 27.22 0.0K
09:52 27.21 27.21 27.17 27.18 0.0K
09:53 27.19 27.21 27.18 27.20 0.0K
09:54 27.20 27.21 27.20 27.20 0.0K
09:55 27.20 27.20 27.19 27.19 0.0K
09:56 27.17 27.17 27.17 27.17 0.0K
09:57 27.20 27.20 27.20 27.20 0.0K
09:58 27.20 27.20 27.18 27.18 0.0K
09:59 27.23 27.24 27.23 27.23 0.0K
10:00 27.23 27.23 27.20 27.21 0.0K
10:01 27.20 27.20 27.19 27.19 0.0K
10:02 27.18 27.20 27.18 27.20 0.0K
10:03 27.19 27.21 27.19 27.20 0.0K
10:04 27.21 27.21 27.20 27.21 0.0K
10:05 27.20 27.22 27.20 27.22 0.0K
10:06 27.23 27.26 27.23 27.26 0.0K
10:07 27.27 27.29 27.26 27.28 0.0K
10:08 27.29 27.29 27.28 27.29 0.0K
10:09 27.30 27.30 27.29 27.29 0.0K
10:10 27.30 27.30 27.28 27.29 0.0K
10:11 27.30 27.30 27.29 27.29 0.0K
10:12 27.28 27.28 27.25 27.25 0.0K
10:13 27.24 27.25 27.23 27.24 0.0K
10:14 27.25 27.26 27.25 27.26 0.0K
10:15 27.27 27.27 27.24 27.25 0.0K
10:16 27.26 27.26 27.25 27.25 0.0K
10:17 27.26 27.28 27.25 27.28 0.0K
10:18 27.26 27.28 27.26 27.28 0.0K
10:19 27.25 27.25 27.23 27.23 0.0K
10:20 27.24 27.24 27.24 27.24 0.0K
10:21 27.23 27.23 27.21 27.23 0.0K
10:22 27.24 27.24 27.22 27.22 0.0K
10:23 27.23 27.27 27.23 27.27 0.0K
10:24 27.26 27.27 27.26 27.27 0.0K
10:25 27.26 27.27 27.26 27.27 0.0K
10:26 27.27 27.27 27.24 27.26 0.0K
10:27 27.27 27.27 27.25 27.25 0.0K
10:28 27.26 27.27 27.26 27.26 0.0K
10:29 27.26 27.27 27.26 27.26 0.0K
10:30 27.27 27.27 27.26 27.26 0.0K
10:31 27.26 27.27 27.26 27.27 0.0K
10:32 27.26 27.29 27.26 27.28 0.0K
10:33 27.29 27.30 27.28 27.28 0.0K
10:34 27.28 27.28 27.27 27.27 0.0K
10:35 27.28 27.28 27.28 27.28 0.0K
10:36 27.27 27.27 27.27 27.27 0.0K
10:37 27.24 27.25 27.24 27.24 0.0K
10:38 27.25 27.27 27.25 27.27 0.0K
10:39 27.25 27.25 27.24 27.24 0.0K
10:40 27.24 27.27 27.24 27.27 0.0K
10:41 27.26 27.27 27.26 27.27 0.0K
10:42 27.28 27.28 27.27 27.27 0.0K
10:43 27.26 27.26 27.25 27.25 0.0K
10:44 27.24 27.24 27.23 27.23 0.0K
10:45 27.24 27.26 27.24 27.24 0.0K
10:46 27.24 27.24 27.23 27.24 0.0K
10:47 27.23 27.23 27.21 27.22 0.0K
10:48 27.20 27.20 27.18 27.18 0.0K
10:49 27.19 27.19 27.19 27.19 0.0K
10:50 27.19 27.20 27.17 27.20 0.0K
10:51 27.20 27.20 27.17 27.20 0.0K
10:52 27.18 27.20 27.18 27.20 0.0K
10:53 27.19 27.19 27.19 27.19 0.0K
10:54 27.17 27.17 27.17 27.17 0.0K
10:55 27.17 27.17 27.16 27.17 0.0K
10:56 27.16 27.17 27.16 27.17 0.0K
10:57 27.16 27.17 27.16 27.16 0.0K
10:58 27.14 27.14 27.13 27.13 0.0K
10:59 27.12 27.14 27.12 27.14 0.0K
11:00 27.13 27.14 27.13 27.14 0.0K
11:01 27.13 27.13 27.12 27.12 0.0K
11:02 27.13 27.13 27.11 27.11 0.0K
11:03 27.12 27.16 27.12 27.16 0.0K
11:04 27.17 27.18 27.16 27.18 0.0K
11:05 27.18 27.21 27.18 27.21 0.0K
11:06 27.22 27.24 27.21 27.24 0.0K
11:07 27.24 27.24 27.23 27.24 0.0K
11:08 27.23 27.23 27.21 27.21 0.0K
11:10 27.22 27.22 27.22 27.22 0.0K
11:11 27.20 27.21 27.20 27.21 0.0K
11:12 27.23 27.24 27.20 27.20 0.0K
11:13 27.19 27.19 27.13 27.15 0.0K
11:14 27.14 27.16 27.14 27.14 0.0K
11:15 27.16 27.18 27.16 27.17 0.0K
11:17 27.18 27.18 27.17 27.18 0.0K
11:18 27.16 27.16 27.14 27.14 0.0K
11:19 27.16 27.16 27.14 27.14 0.0K
11:20 27.16 27.16 27.14 27.14 0.0K
11:21 27.14 27.15 27.14 27.14 0.0K
11:22 27.16 27.17 27.16 27.16 0.0K
11:23 27.17 27.17 27.15 27.15 0.0K
11:24 27.15 27.16 27.14 27.15 0.0K
11:25 27.16 27.17 27.16 27.17 0.0K
11:26 27.16 27.18 27.16 27.17 0.0K
11:27 27.17 27.18 27.16 27.18 0.0K
11:28 27.17 27.18 27.16 27.18 0.0K
11:29 27.17 27.17 27.16 27.16 0.0K
11:30 27.16 27.16 27.16 27.16 0.0K
11:31 27.16 27.18 27.16 27.18 0.0K
11:32 27.17 27.20 27.17 27.19 0.0K
11:33 27.19 27.19 27.18 27.18 0.0K
11:34 27.20 27.21 27.20 27.20 0.0K
11:35 27.21 27.21 27.20 27.21 0.0K
11:36 27.21 27.22 27.21 27.21 0.0K
11:37 27.21 27.23 27.20 27.23 0.0K
11:38 27.24 27.25 27.24 27.25 0.0K
11:39 27.26 27.26 27.25 27.25 0.0K
11:40 27.24 27.24 27.24 27.24 0.0K
11:41 27.23 27.24 27.20 27.20 0.0K
11:42 27.22 27.23 27.22 27.23 0.0K
11:43 27.23 27.23 27.23 27.23 0.0K
11:44 27.22 27.22 27.22 27.22 0.0K
11:46 27.20 27.20 27.19 27.19 0.0K
11:47 27.20 27.22 27.20 27.22 0.0K
11:49 27.21 27.21 27.21 27.21 0.0K
11:50 27.22 27.24 27.22 27.22 0.0K
11:51 27.22 27.23 27.22 27.22 0.0K
11:52 27.21 27.21 27.21 27.21 0.0K
11:53 27.21 27.21 27.20 27.20 0.0K
11:54 27.19 27.19 27.17 27.19 0.0K
11:55 27.19 27.19 27.17 27.17 0.0K
11:56 27.18 27.18 27.17 27.17 0.0K
11:57 27.17 27.17 27.14 27.14 0.0K
11:58 27.15 27.19 27.15 27.19 0.0K
11:59 27.20 27.20 27.19 27.19 0.0K
12:00 27.20 27.22 27.19 27.20 0.0K
12:01 27.21 27.24 27.21 27.24 0.0K
12:02 27.21 27.23 27.21 27.23 0.0K
12:03 27.23 27.23 27.22 27.22 0.0K
12:04 27.23 27.23 27.21 27.21 0.0K
12:05 27.19 27.20 27.19 27.19 0.0K
12:06 27.20 27.20 27.19 27.19 0.0K
12:07 27.19 27.19 27.18 27.18 0.0K
12:08 27.17 27.18 27.17 27.18 0.0K
12:09 27.16 27.16 27.15 27.15 0.0K
12:10 27.16 27.16 27.16 27.16 0.0K
12:11 27.16 27.18 27.16 27.18 0.0K
12:12 27.19 27.20 27.18 27.18 0.0K
12:13 27.19 27.19 27.19 27.19 0.0K
12:14 27.19 27.19 27.19 27.19 0.0K
12:15 27.20 27.20 27.20 27.20 0.0K
12:16 27.20 27.20 27.20 27.20 0.0K
12:17 27.20 27.20 27.19 27.19 0.0K
12:19 27.18 27.20 27.18 27.20 0.0K
12:20 27.20 27.20 27.20 27.20 0.0K
12:21 27.20 27.20 27.19 27.19 0.0K
12:22 27.18 27.21 27.18 27.21 0.0K
12:23 27.22 27.22 27.21 27.21 0.0K
12:25 27.21 27.21 27.21 27.21 0.0K
12:26 27.21 27.21 27.21 27.21 0.0K
12:27 27.21 27.21 27.20 27.20 0.0K
12:28 27.21 27.22 27.21 27.22 0.0K
12:29 27.23 27.24 27.23 27.23 0.0K
12:30 27.24 27.24 27.23 27.23 0.0K
12:32 27.22 27.22 27.21 27.21 0.0K
12:33 27.22 27.23 27.21 27.23 0.0K
12:34 27.22 27.23 27.22 27.22 0.0K
12:35 27.23 27.24 27.23 27.23 0.0K
12:36 27.24 27.26 27.24 27.24 0.0K
12:37 27.23 27.24 27.23 27.24 0.0K
12:38 27.23 27.23 27.23 27.23 0.0K
12:39 27.23 27.23 27.23 27.23 0.0K
12:41 27.23 27.23 27.23 27.23 0.0K
12:42 27.21 27.22 27.21 27.22 0.0K
12:43 27.23 27.23 27.23 27.23 0.0K
12:44 27.22 27.23 27.22 27.23 0.0K
12:45 27.22 27.22 27.22 27.22 0.0K
12:46 27.22 27.24 27.22 27.23 0.0K
12:47 27.23 27.23 27.22 27.22 0.0K
12:48 27.23 27.23 27.22 27.23 0.0K
12:49 27.22 27.23 27.22 27.23 0.0K
12:50 27.24 27.24 27.23 27.23 0.0K
12:51 27.23 27.23 27.23 27.23 0.0K
12:52 27.22 27.23 27.22 27.22 0.0K
12:53 27.22 27.26 27.22 27.24 0.0K
12:55 27.26 27.26 27.24 27.26 0.0K
12:57 27.24 27.26 27.24 27.26 0.0K
12:58 27.26 27.26 27.24 27.25 0.0K
12:59 27.24 27.25 27.23 27.25 0.0K
13:02 27.23 27.25 27.23 27.25 0.0K
13:03 27.27 27.28 27.27 27.28 0.0K
13:04 27.27 27.27 27.27 27.27 0.0K
13:05 27.27 27.31 27.27 27.31 0.0K
13:06 27.30 27.32 27.28 27.32 0.0K
13:07 27.31 27.32 27.30 27.30 0.0K
13:08 27.31 27.31 27.27 27.27 0.0K
13:09 27.26 27.27 27.25 27.25 0.0K
13:10 27.25 27.25 27.24 27.24 0.0K
13:11 27.26 27.26 27.24 27.24 0.0K
13:12 27.24 27.24 27.23 27.23 0.0K
13:14 27.24 27.24 27.24 27.24 0.0K
13:15 27.24 27.24 27.24 27.24 0.0K
13:16 27.24 27.24 27.24 27.24 0.0K
13:17 27.24 27.24 27.24 27.24 0.0K
13:18 27.24 27.24 27.21 27.21 0.0K
13:19 27.21 27.22 27.21 27.21 0.0K
13:20 27.22 27.23 27.21 27.21 0.0K
13:21 27.23 27.23 27.23 27.23 0.0K
13:22 27.24 27.24 27.23 27.24 0.0K
13:23 27.22 27.23 27.22 27.22 0.0K
13:24 27.23 27.23 27.21 27.21 0.0K
13:26 27.23 27.23 27.22 27.23 0.0K
13:27 27.23 27.23 27.22 27.23 0.0K
13:28 27.23 27.24 27.23 27.24 0.0K
13:29 27.24 27.24 27.24 27.24 0.0K
13:30 27.24 27.24 27.24 27.24 0.0K
13:33 27.26 27.26 27.24 27.24 0.0K
13:34 27.26 27.26 27.26 27.26 0.0K
13:36 27.27 27.27 27.27 27.27 0.0K
13:37 27.29 27.29 27.26 27.27 0.0K
13:38 27.27 27.27 27.26 27.26 0.0K
13:39 27.27 27.28 27.27 27.28 0.0K
13:40 27.27 27.27 27.27 27.27 0.0K
13:41 27.27 27.27 27.24 27.24 0.0K
13:42 27.24 27.24 27.24 27.24 0.0K
13:43 27.24 27.25 27.24 27.25 0.0K
13:44 27.26 27.28 27.26 27.27 0.0K
13:45 27.26 27.26 27.24 27.24 0.0K
13:46 27.26 27.27 27.26 27.27 0.0K
13:47 27.27 27.28 27.25 27.25 0.0K
13:48 27.26 27.29 27.26 27.29 0.0K
13:49 27.30 27.30 27.30 27.30 0.0K
13:50 27.31 27.31 27.31 27.31 0.0K
13:51 27.33 27.34 27.33 27.33 0.0K
13:52 27.33 27.34 27.33 27.33 0.0K
13:53 27.33 27.34 27.33 27.34 0.0K
13:54 27.33 27.33 27.32 27.32 0.0K
13:55 27.32 27.33 27.32 27.32 0.0K
13:56 27.32 27.32 27.32 27.32 0.0K
13:57 27.33 27.33 27.32 27.32 0.0K
13:58 27.30 27.30 27.29 27.29 0.0K
13:59 27.31 27.31 27.30 27.31 0.0K
14:00 27.30 27.30 27.28 27.28 0.0K
14:01 27.28 27.28 27.27 27.27 0.0K
14:02 27.27 27.27 27.26 27.26 0.0K
14:03 27.26 27.26 27.26 27.26 0.0K
14:04 27.26 27.27 27.26 27.26 0.0K
14:05 27.27 27.27 27.27 27.27 0.0K
14:06 27.26 27.26 27.24 27.25 0.0K
14:07 27.26 27.26 27.24 27.26 0.0K
14:08 27.27 27.27 27.24 27.24 0.0K
14:09 27.24 27.26 27.24 27.26 0.0K
14:10 27.26 27.26 27.24 27.24 0.0K
14:11 27.25 27.25 27.24 27.25 0.0K
14:12 27.26 27.26 27.26 27.26 0.0K
14:13 27.25 27.26 27.24 27.26 0.0K
14:14 27.26 27.26 27.24 27.25 0.0K
14:15 27.26 27.26 27.24 27.24 0.0K
14:16 27.24 27.26 27.24 27.26 0.0K
14:17 27.27 27.27 27.26 27.26 0.0K
14:18 27.25 27.26 27.24 27.25 0.0K
14:19 27.26 27.26 27.26 27.26 0.0K
14:20 27.25 27.27 27.25 27.27 0.0K
14:22 27.25 27.25 27.25 27.25 0.0K
14:23 27.27 27.27 27.27 27.27 0.0K
14:24 27.26 27.28 27.26 27.28 0.0K
14:25 27.29 27.29 27.28 27.28 0.0K
14:26 27.29 27.29 27.28 27.28 0.0K
14:27 27.27 27.27 27.27 27.27 0.0K
14:28 27.29 27.29 27.29 27.29 0.0K
14:29 27.28 27.29 27.28 27.28 0.0K
14:30 27.29 27.29 27.28 27.28 0.0K
14:31 27.29 27.31 27.29 27.30 0.0K
14:32 27.29 27.29 27.27 27.27 0.0K
14:33 27.26 27.27 27.24 27.24 0.0K
14:34 27.26 27.26 27.26 27.26 0.0K
14:35 27.27 27.29 27.26 27.29 0.0K
14:36 27.28 27.29 27.28 27.28 0.0K
14:37 27.29 27.30 27.29 27.29 0.0K
14:38 27.30 27.32 27.30 27.32 0.0K
14:39 27.33 27.33 27.32 27.32 0.0K
14:40 27.32 27.33 27.32 27.32 0.0K
14:41 27.31 27.31 27.31 27.31 0.0K
14:42 27.30 27.31 27.30 27.31 0.0K
14:43 27.30 27.31 27.30 27.31 0.0K
14:44 27.30 27.30 27.29 27.29 0.0K
14:45 27.30 27.30 27.28 27.29 0.0K
14:46 27.28 27.28 27.26 27.27 0.0K
14:47 27.26 27.26 27.24 27.24 0.0K
14:48 27.28 27.33 27.28 27.30 0.0K
14:49 27.29 27.29 27.27 27.27 0.0K
14:50 27.29 27.29 27.27 27.27 0.0K
14:51 27.29 27.29 27.27 27.28 0.0K
14:52 27.26 27.26 27.26 27.26 0.0K
14:53 27.24 27.27 27.24 27.27 0.0K
14:54 27.26 27.26 27.26 27.26 0.0K
14:55 27.27 27.27 27.26 27.27 0.0K
14:56 27.26 27.28 27.26 27.28 0.0K
14:57 27.28 27.28 27.28 27.28 0.0K
14:58 27.29 27.29 27.28 27.28 0.0K
14:59 27.29 27.30 27.28 27.29 0.0K
15:00 27.29 27.30 27.27 27.27 0.0K
15:01 27.27 27.27 27.26 27.27 0.0K
15:02 27.26 27.27 27.26 27.27 0.0K
15:03 27.26 27.26 27.26 27.26 0.0K
15:04 27.27 27.28 27.27 27.27 0.0K
15:05 27.26 27.26 27.26 27.26 0.0K
15:06 27.27 27.27 27.25 27.25 0.0K
15:07 27.24 27.24 27.24 27.24 0.0K
15:08 27.26 27.26 27.25 27.25 0.0K
15:09 27.27 27.27 27.26 27.26 0.0K
15:10 27.27 27.27 27.26 27.26 0.0K
15:11 27.27 27.28 27.27 27.27 0.0K
15:13 27.26 27.26 27.26 27.26 0.0K
15:15 27.24 27.24 27.24 27.24 0.0K
15:16 27.24 27.24 27.22 27.23 0.0K
15:17 27.23 27.24 27.23 27.23 0.0K
15:18 27.24 27.24 27.21 27.21 0.0K
15:19 27.23 27.23 27.21 27.21 0.0K
15:20 27.23 27.23 27.23 27.23 0.0K
15:21 27.23 27.23 27.23 27.23 0.0K
15:22 27.22 27.22 27.22 27.22 0.0K
15:23 27.23 27.23 27.20 27.20 0.0K
15:24 27.20 27.24 27.20 27.24 0.0K
15:25 27.24 27.24 27.23 27.24 0.0K
15:26 27.23 27.24 27.23 27.24 0.0K
15:27 27.26 27.26 27.24 27.26 0.0K
15:28 27.26 27.27 27.26 27.27 0.0K
15:29 27.26 27.26 27.25 27.25 0.0K
15:30 27.24 27.32 27.24 27.32 0.0K
15:31 27.33 27.33 27.25 27.27 0.0K
15:32 27.28 27.30 27.28 27.30 0.0K
15:33 27.30 27.30 27.29 27.29 0.0K
15:34 27.30 27.32 27.29 27.32 0.0K
15:35 27.32 27.32 27.30 27.30 0.0K
15:36 27.30 27.30 27.29 27.29 0.0K
15:37 27.28 27.29 27.26 27.29 0.0K
15:38 27.29 27.29 27.26 27.26 0.0K
15:39 27.27 27.30 27.27 27.30 0.0K
15:40 27.30 27.31 27.30 27.31 0.0K
15:41 27.30 27.34 27.30 27.34 0.0K
15:42 27.34 27.34 27.33 27.34 0.0K
15:43 27.34 27.36 27.34 27.35 0.0K
15:44 27.36 27.36 27.35 27.35 0.0K
15:45 27.36 27.36 27.34 27.36 0.0K
15:46 27.35 27.35 27.33 27.34 0.0K
15:47 27.35 27.36 27.34 27.35 0.0K
15:48 27.35 27.35 27.35 27.35 0.0K
15:49 27.35 27.36 27.34 27.34 0.0K
15:50 27.35 27.35 27.33 27.33 0.0K
15:51 27.32 27.34 27.32 27.34 0.0K
15:52 27.35 27.37 27.35 27.37 0.0K
15:53 27.38 27.38 27.34 27.34 0.0K
15:54 27.34 27.34 27.32 27.32 0.0K
15:55 27.33 27.35 27.33 27.34 0.0K
15:56 27.34 27.34 27.32 27.33 0.0K
15:57 27.32 27.32 27.31 27.31 0.0K
15:58 27.32 27.34 27.31 27.34 0.0K
15:59 27.34 27.34 27.32 27.32 0.0K
16:00 27.34 27.35 27.33 27.33 0.0K
16:01 27.32 27.32 27.30 27.31 0.0K
16:02 27.30 27.30 27.30 27.30 0.0K
16:03 27.30 27.31 27.30 27.30 0.0K
16:04 27.31 27.32 27.29 27.30 0.0K
16:05 27.29 27.30 27.29 27.29 0.0K
16:06 27.29 27.30 27.28 27.29 0.0K
16:07 27.29 27.29 27.28 27.29 0.0K
16:08 27.28 27.29 27.27 27.28 0.0K
16:09 27.28 27.28 27.26 27.27 0.0K
16:10 27.28 27.28 27.26 27.26 0.0K
16:11 27.26 27.27 27.26 27.26 0.0K
16:13 27.27 27.27 27.26 27.27 0.0K
16:14 27.27 27.28 27.26 27.26 0.0K
16:15 27.26 27.26 27.23 27.23 0.0K
16:16 27.26 27.26 27.24 27.25 0.0K
16:17 27.27 27.27 27.26 27.27 0.0K
16:18 27.27 27.27 27.24 27.24 0.0K
16:19 27.24 27.27 27.24 27.26 0.0K
16:20 27.26 27.27 27.26 27.27 0.0K
16:21 27.26 27.26 27.23 27.23 0.0K
16:22 27.24 27.24 27.24 27.24 0.0K
16:23 27.26 27.26 27.24 27.24 0.0K
16:24 27.24 27.25 27.24 27.24 0.0K
16:25 27.24 27.24 27.23 27.23 0.0K
16:26 27.24 27.25 27.23 27.25 0.0K
16:27 27.24 27.24 27.24 27.24 0.0K
16:28 27.24 27.24 27.23 27.24 0.0K
16:29 27.24 27.24 27.23 27.23 0.0K
16:30 27.24 27.24 27.24 27.24 0.0K
16:31 27.24 27.24 27.23 27.23 0.0K
16:32 27.25 27.27 27.25 27.26 0.0K
16:33 27.27 27.28 27.27 27.27 0.0K
16:34 27.26 27.26 27.26 27.26 0.0K
16:35 27.26 27.26 27.26 27.26 0.0K
16:36 27.27 27.27 27.26 27.26 0.0K
16:38 27.27 27.27 27.27 27.27 0.0K
16:39 27.26 27.27 27.26 27.26 0.0K
16:40 27.25 27.25 27.23 27.23 0.0K
16:41 27.23 27.23 27.21 27.21 0.0K
16:42 27.21 27.22 27.21 27.21 0.0K
16:43 27.23 27.23 27.22 27.22 0.0K
16:44 27.21 27.22 27.21 27.21 0.0K
16:45 27.22 27.22 27.20 27.20 0.0K
16:46 27.21 27.24 27.21 27.24 0.0K
16:47 27.24 27.24 27.24 27.24 0.0K
16:48 27.24 27.24 27.24 27.24 0.0K
16:49 27.24 27.24 27.24 27.24 0.0K
16:50 27.24 27.27 27.24 27.26 0.0K
16:51 27.26 27.27 27.26 27.27 0.0K
16:52 27.26 27.26 27.26 27.26 0.0K
16:53 27.26 27.26 27.26 27.26 0.0K
16:54 27.27 27.27 27.26 27.27 0.0K
16:55 27.25 27.27 27.25 27.27 0.0K
16:56 27.28 27.29 27.27 27.29 0.0K
16:57 27.27 27.29 27.27 27.29 0.0K
16:58 27.30 27.31 27.29 27.30 0.0K
16:59 27.31 27.33 27.31 27.32 0.0K
17:00 27.33 27.34 27.33 27.33 0.0K
17:01 27.34 27.34 27.32 27.32 0.0K
17:02 27.32 27.32 27.31 27.32 0.0K
17:03 27.31 27.32 27.31 27.31 0.0K
17:04 27.32 27.32 27.31 27.31 0.0K
17:05 27.32 27.33 27.30 27.32 0.0K
17:06 27.33 27.33 27.32 27.32 0.0K
17:07 27.34 27.36 27.34 27.36 0.0K
17:08 27.36 27.36 27.34 27.34 0.0K
17:10 27.35 27.35 27.35 27.35 0.0K
17:11 27.35 27.35 27.34 27.34 0.0K
17:12 27.35 27.36 27.35 27.36 0.0K
17:14 27.37 27.38 27.35 27.36 0.0K
17:15 27.35 27.35 27.32 27.32 0.0K
17:17 27.33 27.33 27.32 27.32 0.0K
17:18 27.32 27.33 27.32 27.33 0.0K
17:19 27.32 27.33 27.32 27.32 0.0K
17:20 27.32 27.33 27.32 27.33 0.0K
17:21 27.32 27.33 27.29 27.29 0.0K
17:22 27.29 27.29 27.28 27.29 0.0K
17:23 27.30 27.30 27.29 27.30 0.0K
17:24 27.31 27.31 27.30 27.31 0.0K
17:25 27.32 27.32 27.31 27.31 0.0K
17:26 27.32 27.32 27.30 27.30 0.0K
17:27 27.30 27.31 27.30 27.30 0.0K
17:28 27.31 27.32 27.31 27.32 0.0K
17:29 27.31 27.31 27.29 27.29 1,062.0K
17:35 27.25 27.25 27.25 27.25 491.2K
17:36 27.25 27.25 27.25 27.25 1.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 27.53 27.75 27.27 27.72 1.5M
2025-09-26 26.90 27.38 26.57 27.25 1.6M
2025-09-25 27.42 27.66 27.18 27.25 1.6M
2025-09-24 27.49 27.77 27.23 27.61 1.7M
2025-09-23 27.43 27.57 26.94 27.51 1.7M
2025-09-22 27.46 27.69 27.20 27.46 1.5M
2025-09-19 27.61 27.90 27.48 27.50 3.9M
2025-09-18 27.30 28.04 27.22 27.55 1.8M
2025-09-17 27.00 27.44 26.78 27.38 2.2M
2025-09-16 27.42 27.47 26.87 26.94 2.7M
2025-09-15 28.18 28.24 27.44 27.50 2.4M
2025-09-12 28.67 28.80 28.07 28.07 1.9M
2025-09-11 28.13 28.95 28.13 28.83 3.3M
2025-09-10 28.13 28.27 27.67 28.03 1.9M
2025-09-09 28.30 28.39 27.67 28.24 1.4M
2025-09-08 28.38 28.55 27.84 28.25 1.7M
2025-09-05 28.78 28.78 28.13 28.16 1.7M
2025-09-04 28.11 28.97 28.07 28.58 2.4M
2025-09-03 27.58 28.20 27.53 28.04 2.8M
2025-09-02 27.77 27.85 27.26 27.44 1.8M
2025-09-01 28.12 28.12 27.64 27.86 1.1M
2025-08-29 27.94 28.36 27.62 28.06 2.7M
2025-08-28 28.63 28.75 27.92 27.93 1.7M
2025-08-27 28.71 28.99 28.39 28.42 1.5M
2025-08-26 28.17 28.79 28.04 28.59 2.8M
2025-08-25 28.53 28.55 27.87 28.11 1.7M
2025-08-22 28.04 28.81 28.04 28.56 2.0M
2025-08-21 27.81 28.13 27.69 28.13 1.7M
2025-08-20 27.92 28.22 27.77 27.96 1.8M
2025-08-19 27.72 28.13 27.59 28.09 2.1M
2025-08-18 27.16 28.23 27.02 27.67 3.5M
2025-08-15 26.85 27.13 26.82 27.05 2.0M
2025-08-14 26.89 26.90 26.53 26.63 1.9M
2025-08-13 26.05 26.94 25.99 26.80 3.6M
2025-08-12 25.85 26.01 25.49 25.96 2.3M
2025-08-11 26.00 26.20 25.59 25.71 1.8M
2025-08-08 25.65 25.88 25.31 25.72 2.3M
2025-08-07 25.27 25.89 24.92 25.37 4.3M
2025-08-06 27.30 27.41 24.81 24.98 8.9M
2025-08-05 27.73 27.83 27.56 27.73 2.5M
2025-08-04 28.11 28.14 27.29 27.50 3.0M
2025-08-01 27.52 28.93 27.17 28.12 6.3M
2025-07-31 28.22 28.25 27.27 27.35 3.9M
2025-07-30 28.56 28.56 28.21 28.21 2.3M
2025-07-29 28.94 29.10 28.50 28.58 2.5M
2025-07-28 29.70 29.78 28.79 28.96 2.1M
2025-07-25 28.99 29.43 28.84 29.21 2.1M
2025-07-24 28.82 29.60 28.81 29.13 4.9M
2025-07-23 28.30 28.61 28.15 28.48 2.4M
2025-07-22 27.50 27.92 27.26 27.81 1.9M
2025-07-21 27.52 28.02 27.50 27.56 1.8M
2025-07-18 28.00 28.18 27.64 27.67 3.6M
2025-07-17 27.75 27.97 27.43 27.97 2.9M
2025-07-16 27.25 27.74 27.25 27.57 2.1M
2025-07-15 27.50 27.79 27.32 27.32 1.8M
2025-07-14 27.00 27.64 26.99 27.51 2.4M
2025-07-11 27.72 27.76 27.27 27.34 1.7M
2025-07-10 27.54 27.80 27.35 27.78 1.9M
2025-07-09 27.15 27.59 27.07 27.33 2.3M
2025-07-08 26.32 27.32 26.27 27.18 4.0M
2025-07-07 26.13 26.24 25.90 26.15 1.6M
2025-07-04 26.02 26.33 25.86 26.20 1.7M
2025-07-03 26.50 26.84 26.00 26.05 2.5M
2025-07-02 26.63 26.64 26.11 26.36 2.5M
2025-07-01 25.65 26.61 25.62 26.46 4.1M
2025-06-30 26.99 27.44 25.38 25.54 8.2M
2025-06-27 26.40 27.05 26.40 26.98 2.7M
2025-06-26 26.51 26.63 26.28 26.28 1.6M
2025-06-25 26.67 26.67 26.13 26.41 2.3M
2025-06-24 26.86 26.95 26.44 26.49 2.3M
2025-06-23 26.51 26.58 25.99 26.24 2.5M
2025-06-20 27.14 27.27 26.50 26.69 5.6M
2025-06-19 26.91 27.14 26.76 26.93 1.6M
2025-06-18 27.01 27.49 26.87 27.21 3.0M
2025-06-17 27.30 27.34 26.76 27.16 2.8M
2025-06-16 27.48 27.75 27.22 27.58 2.5M
2025-06-13 27.26 27.49 27.13 27.48 3.4M
2025-06-12 27.77 27.92 27.33 27.82 3.6M
2025-06-11 27.33 27.88 27.08 27.76 5.9M
2025-06-10 26.63 26.89 26.19 26.75 3.3M
2025-06-09 26.53 26.73 26.40 26.49 2.3M
2025-06-06 26.69 26.94 26.18 26.44 2.6M
2025-06-05 26.20 26.74 25.86 26.43 8.0M
2025-06-04 25.10 25.48 25.10 25.32 2.3M
2025-06-03 25.28 25.34 24.68 24.96 2.4M
2025-06-02 24.69 25.20 24.67 25.14 2.4M
2025-05-30 24.75 24.91 24.50 24.74 4.3M
2025-05-29 24.97 25.27 24.61 24.73 2.0M
2025-05-28 24.94 24.97 24.45 24.67 2.6M
2025-05-27 24.80 25.12 24.72 24.93 2.8M
2025-05-26 24.85 25.09 24.35 24.68 2.1M
2025-05-23 24.62 25.08 24.08 24.48 5.1M
2025-05-22 23.76 24.52 23.76 24.36 4.1M
2025-05-21 23.54 24.09 23.42 23.72 3.4M
2025-05-20 23.13 23.45 22.98 23.43 2.9M
2025-05-19 22.73 23.20 22.60 22.92 2.6M
2025-05-16 23.14 23.62 22.86 22.87 4.4M
2025-05-15 22.04 22.87 22.02 22.87 4.7M
2025-05-14 24.70 24.75 22.09 22.17 13.3M
2025-05-13 25.10 26.94 24.72 24.74 12.2M
2025-05-12 23.94 24.50 23.86 24.06 3.3M
2025-05-09 23.75 24.23 23.69 24.05 4.5M
2025-05-08 23.49 23.61 22.87 23.42 3.2M
2025-05-07 23.74 23.92 23.41 23.44 2.4M
2025-05-06 24.21 24.25 23.54 24.05 2.8M
2025-05-05 24.09 24.37 23.91 24.20 2.0M
2025-05-02 23.64 24.45 23.64 23.88 8.2M
2025-04-30 23.20 23.66 22.93 23.03 4.9M
2025-04-29 23.11 23.29 22.90 23.17 3.8M
2025-04-28 22.65 23.02 22.62 22.98 2.8M
2025-04-25 22.61 23.14 22.42 22.99 3.8M
2025-04-24 22.12 22.53 22.02 22.48 2.4M
2025-04-23 21.68 22.28 21.57 22.11 3.6M
2025-04-22 21.34 21.64 21.17 21.49 3.5M
2025-04-17 21.12 21.13 20.71 21.03 2.7M
2025-04-16 20.73 20.96 20.52 20.96 2.3M
2025-04-15 20.79 21.08 20.58 20.83 2.5M
2025-04-14 20.76 20.95 20.47 20.89 2.5M
2025-04-11 20.24 20.29 19.50 20.16 4.3M
2025-04-10 20.74 21.00 19.87 19.89 5.7M
2025-04-09 19.84 20.08 19.34 19.47 6.3M
2025-04-08 20.08 20.81 19.85 20.41 6.0M
2025-04-07 18.75 20.80 18.38 19.83 13.3M
2025-04-04 21.07 21.40 19.66 20.10 8.9M
2025-04-03 20.94 21.84 20.86 21.27 5.1M
2025-04-02 22.00 22.00 21.17 21.43 4.3M
2025-04-01 22.31 22.63 22.16 22.32 2.4M
2025-03-31 22.32 22.44 21.90 22.07 3.6M
2025-03-28 22.60 23.04 22.57 22.57 2.6M
2025-03-27 22.68 22.79 22.33 22.67 2.8M
2025-03-26 23.66 23.74 22.73 22.79 3.0M
2025-03-25 22.58 23.58 22.58 23.57 4.4M
2025-03-24 22.87 23.14 21.95 22.41 9.5M
2025-03-21 23.73 24.13 23.64 24.08 6.6M
2025-03-20 24.40 24.68 23.83 24.00 4.1M
2025-03-19 24.62 24.70 24.06 24.39 4.1M
2025-03-18 24.07 24.97 23.95 24.76 4.9M
2025-03-17 23.31 23.97 23.31 23.79 3.8M
2025-03-14 23.15 23.70 22.95 23.29 4.3M
2025-03-13 22.80 23.05 22.56 22.90 2.9M
2025-03-12 23.80 24.01 22.90 23.00 3.6M
2025-03-11 23.77 24.71 23.55 23.64 5.5M
2025-03-10 23.44 23.97 23.41 23.56 5.0M
2025-03-07 24.96 25.13 22.25 23.25 11.8M
2025-03-06 24.45 25.47 24.00 24.86 6.3M
2025-03-05 23.08 25.31 22.93 24.49 7.6M
2025-03-04 23.87 23.97 23.52 23.52 5.3M
2025-03-03 22.62 24.10 22.54 24.00 7.3M
2025-02-28 22.59 22.77 22.39 22.71 3.4M
2025-02-27 22.71 22.81 22.38 22.75 3.0M
2025-02-26 22.75 23.05 22.58 23.04 3.0M
2025-02-25 22.25 22.92 22.16 22.64 3.1M
2025-02-24 22.50 22.61 22.11 22.28 2.9M
2025-02-21 21.79 22.22 21.74 22.05 4.0M
2025-02-20 21.35 21.96 21.31 21.68 3.2M
2025-02-19 21.64 21.68 21.12 21.30 2.8M
2025-02-18 21.28 21.79 20.98 21.64 3.1M
2025-02-17 21.24 21.48 21.15 21.40 1.9M
2025-02-14 21.52 21.66 21.35 21.38 3.0M
2025-02-13 21.25 21.68 21.15 21.62 4.9M
2025-02-12 20.89 21.31 20.73 20.98 3.5M
2025-02-11 20.96 21.01 20.25 20.73 3.2M
2025-02-10 20.97 21.12 20.85 21.02 2.2M
2025-02-07 21.20 21.29 20.79 20.95 2.6M
2025-02-06 21.19 21.41 20.98 21.22 2.9M
2025-02-05 21.04 21.16 20.82 21.04 2.7M
2025-02-04 21.12 21.31 21.01 21.22 2.3M
2025-02-03 21.20 21.21 20.74 21.01 3.4M
2025-01-31 21.94 21.97 21.56 21.64 3.4M
2025-01-30 21.56 21.91 21.37 21.86 3.4M
2025-01-29 21.50 21.77 21.28 21.54 3.2M
2025-01-28 21.40 21.82 21.24 21.50 3.9M
2025-01-27 20.90 21.55 20.56 21.45 4.6M
2025-01-24 21.15 21.44 20.78 20.90 4.1M
2025-01-23 21.06 21.28 21.01 21.08 3.1M
2025-01-22 21.48 21.51 20.82 20.99 3.1M
2025-01-21 21.11 21.50 21.02 21.44 2.6M
2025-01-20 21.26 21.50 20.99 21.28 2.8M
2025-01-17 20.88 21.25 20.85 21.15 3.7M
2025-01-16 20.84 20.93 20.59 20.74 2.6M
2025-01-15 19.64 20.99 19.51 20.73 7.0M
2025-01-14 20.31 20.66 19.47 19.60 4.6M
2025-01-13 20.00 20.42 19.95 20.04 3.4M
2025-01-10 19.65 20.43 19.56 19.98 4.8M
2025-01-09 19.58 19.93 19.46 19.76 2.9M
2025-01-08 19.79 19.79 19.29 19.67 3.8M
2025-01-07 19.68 19.99 19.47 19.79 3.1M
2025-01-06 19.14 19.87 19.07 19.72 4.7M
2025-01-03 19.37 19.46 18.92 18.99 2.5M
2025-01-02 19.22 19.50 18.95 19.39 3.4M