Porsche Automobil Holding SE (PSHG_p)

PSHG_p
🏛️ ドイツ →
33.48
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
09:02 34.08 34.08 33.77 33.86 0.0K
09:03 33.86 33.90 33.64 33.76 0.0K
09:04 33.72 33.76 33.63 33.73 0.0K
09:05 33.72 33.78 33.64 33.66 0.0K
09:06 33.67 33.68 33.46 33.46 0.0K
09:07 33.50 33.51 33.46 33.47 0.0K
09:08 33.50 33.53 33.50 33.52 0.0K
09:09 33.54 33.55 33.48 33.49 0.0K
09:10 33.49 33.49 33.39 33.39 0.0K
09:11 33.39 33.39 33.34 33.35 0.0K
09:12 33.35 33.41 33.32 33.39 0.0K
09:13 33.34 33.37 33.32 33.34 0.0K
09:14 33.33 33.33 33.28 33.28 0.0K
09:15 33.29 33.30 33.26 33.26 0.0K
09:16 33.27 33.29 33.25 33.25 0.0K
09:17 33.23 33.28 33.23 33.26 0.0K
09:18 33.26 33.26 33.21 33.22 0.0K
09:19 33.20 33.35 33.20 33.35 0.0K
09:20 33.34 33.38 33.33 33.33 0.0K
09:21 33.34 33.36 33.30 33.30 0.0K
09:22 33.31 33.36 33.30 33.36 0.0K
09:23 33.36 33.40 33.33 33.33 0.0K
09:24 33.33 33.33 33.28 33.29 0.0K
09:25 33.28 33.32 33.27 33.30 0.0K
09:26 33.29 33.33 33.27 33.33 0.0K
09:27 33.33 33.35 33.30 33.30 0.0K
09:28 33.30 33.33 33.25 33.25 0.0K
09:29 33.25 33.25 33.23 33.23 0.0K
09:30 33.23 33.25 33.23 33.23 0.0K
09:31 33.22 33.24 33.22 33.24 0.0K
09:32 33.25 33.32 33.25 33.26 0.0K
09:33 33.27 33.30 33.27 33.29 0.0K
09:34 33.29 33.33 33.29 33.29 0.0K
09:35 33.28 33.28 33.24 33.24 0.0K
09:36 33.24 33.26 33.22 33.26 0.0K
09:37 33.27 33.30 33.26 33.30 0.0K
09:38 33.28 33.36 33.28 33.34 0.0K
09:39 33.34 33.34 33.26 33.26 0.0K
09:40 33.26 33.28 33.26 33.27 0.0K
09:41 33.25 33.25 33.21 33.21 0.0K
09:42 33.19 33.19 33.16 33.17 0.0K
09:43 33.16 33.19 33.14 33.19 0.0K
09:44 33.18 33.18 33.15 33.16 0.0K
09:45 33.17 33.17 33.14 33.15 0.0K
09:46 33.15 33.15 33.13 33.13 0.0K
09:47 33.12 33.12 33.05 33.06 0.0K
09:49 33.17 33.19 33.15 33.19 0.0K
09:50 33.18 33.22 33.17 33.22 0.0K
09:51 33.23 33.29 33.23 33.29 0.0K
09:52 33.30 33.30 33.21 33.21 0.0K
09:53 33.20 33.20 33.17 33.18 0.0K
09:54 33.18 33.19 33.17 33.17 0.0K
09:55 33.15 33.18 33.15 33.18 0.0K
09:56 33.16 33.18 33.15 33.16 0.0K
09:57 33.17 33.17 33.12 33.12 0.0K
09:58 33.11 33.15 33.10 33.15 0.0K
09:59 33.15 33.22 33.14 33.19 0.0K
10:00 33.20 33.25 33.20 33.25 0.0K
10:01 33.24 33.24 33.16 33.19 0.0K
10:02 33.18 33.18 33.17 33.18 0.0K
10:03 33.17 33.24 33.17 33.24 0.0K
10:04 33.23 33.33 33.23 33.33 0.0K
10:05 33.34 33.37 33.33 33.34 0.0K
10:06 33.35 33.35 33.27 33.27 0.0K
10:07 33.28 33.29 33.25 33.28 0.0K
10:08 33.29 33.29 33.22 33.22 0.0K
10:09 33.22 33.22 33.16 33.16 0.0K
10:10 33.16 33.16 33.07 33.07 0.0K
10:11 33.06 33.10 33.06 33.09 0.0K
10:12 33.08 33.09 33.07 33.09 0.0K
10:13 33.09 33.09 33.04 33.05 0.0K
10:14 33.07 33.07 32.99 32.99 0.0K
10:15 32.98 33.00 32.98 32.98 0.0K
10:16 32.96 32.97 32.92 32.93 0.0K
10:17 32.93 32.96 32.92 32.94 0.0K
10:18 32.94 32.94 32.92 32.94 0.0K
10:19 32.94 32.96 32.94 32.94 0.0K
10:20 32.94 32.95 32.93 32.94 0.0K
10:21 32.95 32.99 32.95 32.99 0.0K
10:22 32.98 32.98 32.95 32.95 0.0K
10:23 32.93 32.95 32.92 32.95 0.0K
10:24 32.95 32.98 32.95 32.95 0.0K
10:25 32.96 32.96 32.91 32.92 0.0K
10:26 32.92 32.94 32.92 32.94 0.0K
10:27 32.95 33.01 32.95 33.01 0.0K
10:28 33.00 33.03 32.95 32.95 0.0K
10:29 32.94 32.94 32.87 32.87 0.0K
10:30 32.87 32.88 32.87 32.87 0.0K
10:31 32.86 32.87 32.81 32.82 0.0K
10:32 32.81 32.81 32.78 32.80 0.0K
10:33 32.80 32.81 32.76 32.76 0.0K
10:34 32.77 32.80 32.77 32.80 0.0K
10:35 32.81 32.81 32.79 32.79 0.0K
10:36 32.80 32.80 32.75 32.76 0.0K
10:37 32.73 32.73 32.69 32.69 0.0K
10:38 32.68 32.68 32.66 32.67 0.0K
10:39 32.67 32.67 32.63 32.63 0.0K
10:40 32.64 32.66 32.61 32.61 0.0K
10:41 32.62 32.62 32.59 32.59 0.0K
10:42 32.59 32.59 32.57 32.58 0.0K
10:43 32.58 32.62 32.58 32.60 0.0K
10:44 32.59 32.62 32.58 32.62 0.0K
10:45 32.60 32.60 32.55 32.55 0.0K
10:46 32.54 32.54 32.51 32.51 0.0K
10:47 32.50 32.51 32.49 32.51 0.0K
10:48 32.51 32.51 32.49 32.49 0.0K
10:49 32.48 32.49 32.46 32.49 0.0K
10:50 32.49 32.49 32.48 32.48 0.0K
10:51 32.47 32.50 32.47 32.50 0.0K
10:52 32.52 32.53 32.51 32.53 0.0K
10:53 32.55 32.55 32.49 32.49 0.0K
10:54 32.51 32.51 32.44 32.44 0.0K
10:55 32.43 32.45 32.41 32.45 0.0K
10:56 32.46 32.49 32.46 32.49 0.0K
10:57 32.49 32.49 32.46 32.46 0.0K
10:58 32.47 32.47 32.44 32.44 0.0K
10:59 32.47 32.48 32.46 32.48 0.0K
11:00 32.48 32.53 32.46 32.53 0.0K
11:01 32.52 32.53 32.51 32.51 0.0K
11:02 32.51 32.51 32.48 32.48 0.0K
11:03 32.48 32.48 32.45 32.45 0.0K
11:04 32.44 32.45 32.43 32.43 0.0K
11:05 32.42 32.42 32.41 32.41 0.0K
11:06 32.42 32.42 32.38 32.38 0.0K
11:07 32.38 32.38 32.33 32.33 0.0K
11:08 32.32 32.35 32.32 32.34 0.0K
11:09 32.35 32.35 32.33 32.33 0.0K
11:10 32.32 32.34 32.31 32.33 0.0K
11:11 32.34 32.37 32.34 32.36 0.0K
11:12 32.37 32.39 32.34 32.36 0.0K
11:13 32.35 32.36 32.33 32.33 0.0K
11:14 32.34 32.35 32.31 32.31 0.0K
11:15 32.30 32.33 32.30 32.32 0.0K
11:16 32.32 32.35 32.32 32.34 0.0K
11:17 32.35 32.35 32.27 32.27 0.0K
11:18 32.25 32.25 32.23 32.25 0.0K
11:19 32.24 32.27 32.24 32.24 0.0K
11:20 32.24 32.25 32.21 32.21 0.0K
11:21 32.23 32.24 32.21 32.24 0.0K
11:22 32.24 32.24 32.21 32.22 0.0K
11:23 32.21 32.22 32.21 32.21 0.0K
11:24 32.21 32.21 32.16 32.16 0.0K
11:25 32.17 32.17 32.17 32.17 0.0K
11:26 32.22 32.22 32.20 32.21 0.0K
11:27 32.22 32.24 32.22 32.24 0.0K
11:28 32.24 32.24 32.20 32.21 0.0K
11:29 32.20 32.22 32.19 32.22 0.0K
11:30 32.21 32.22 32.16 32.16 0.0K
11:31 32.14 32.14 32.10 32.14 0.0K
11:32 32.13 32.16 32.13 32.14 0.0K
11:33 32.15 32.15 32.10 32.10 0.0K
11:34 32.10 32.13 32.10 32.12 0.0K
11:35 32.11 32.11 32.07 32.09 0.0K
11:36 32.09 32.12 32.09 32.11 0.0K
11:37 32.12 32.12 32.06 32.09 0.0K
11:38 32.08 32.11 32.08 32.10 0.0K
11:39 32.11 32.12 32.11 32.12 0.0K
11:40 32.11 32.12 32.08 32.08 0.0K
11:41 32.07 32.07 32.06 32.06 0.0K
11:42 32.07 32.09 32.07 32.09 0.0K
11:43 32.10 32.10 32.08 32.08 0.0K
11:44 32.09 32.11 32.07 32.07 0.0K
11:45 32.09 32.09 32.06 32.06 0.0K
11:46 32.06 32.06 32.04 32.04 0.0K
11:47 32.04 32.04 32.04 32.04 0.0K
11:48 32.05 32.09 32.05 32.08 0.0K
11:49 32.07 32.07 32.02 32.02 0.0K
11:50 32.02 32.02 32.01 32.01 0.0K
11:51 32.01 32.02 32.00 32.01 0.0K
11:52 32.02 32.02 31.98 31.98 0.0K
11:53 31.96 32.00 31.95 32.00 0.0K
11:54 31.99 31.99 31.96 31.96 0.0K
11:55 31.97 31.97 31.96 31.96 0.0K
11:56 31.95 31.95 31.95 31.95 0.0K
11:57 31.95 32.00 31.93 31.93 0.0K
11:58 31.94 31.94 31.92 31.92 0.0K
11:59 31.92 31.93 31.91 31.92 0.0K
12:00 31.93 31.93 31.92 31.92 0.0K
12:01 31.93 31.95 31.93 31.95 0.0K
12:02 31.95 31.98 31.95 31.95 0.0K
12:03 31.94 31.94 31.91 31.92 0.0K
12:04 31.93 31.97 31.93 31.96 0.0K
12:05 31.94 31.97 31.94 31.97 0.0K
12:06 31.97 32.04 31.97 32.02 0.0K
12:07 32.02 32.12 32.02 32.12 0.0K
12:08 32.13 32.15 32.12 32.15 0.0K
12:09 32.15 32.15 32.11 32.11 0.0K
12:10 32.10 32.13 32.10 32.13 0.0K
12:11 32.14 32.14 32.06 32.08 0.0K
12:12 32.07 32.07 32.04 32.05 0.0K
12:13 32.04 32.07 32.04 32.06 0.0K
12:14 32.08 32.09 32.08 32.08 0.0K
12:15 32.09 32.09 32.08 32.08 0.0K
12:16 32.10 32.10 32.08 32.08 0.0K
12:17 32.09 32.18 32.09 32.18 0.0K
12:18 32.19 32.21 32.19 32.20 0.0K
12:19 32.20 32.21 32.19 32.20 0.0K
12:20 32.20 32.21 32.17 32.18 0.0K
12:21 32.17 32.18 32.17 32.17 0.0K
12:22 32.17 32.17 32.11 32.12 0.0K
12:23 32.10 32.15 32.10 32.14 0.0K
12:24 32.12 32.12 32.12 32.12 0.0K
12:25 32.14 32.15 32.14 32.14 0.0K
12:26 32.12 32.14 32.12 32.13 0.0K
12:27 32.12 32.16 32.12 32.16 0.0K
12:28 32.17 32.18 32.16 32.18 0.0K
12:29 32.16 32.21 32.16 32.21 0.0K
12:30 32.21 32.23 32.18 32.18 0.0K
12:31 32.20 32.20 32.19 32.20 0.0K
12:32 32.21 32.24 32.21 32.24 0.0K
12:33 32.23 32.24 32.21 32.23 0.0K
12:34 32.22 32.23 32.22 32.22 0.0K
12:35 32.25 32.25 32.25 32.25 0.0K
12:36 32.24 32.25 32.24 32.25 0.0K
12:37 32.24 32.24 32.20 32.23 0.0K
12:38 32.24 32.28 32.24 32.28 0.0K
12:39 32.29 32.31 32.29 32.31 0.0K
12:40 32.31 32.31 32.28 32.28 0.0K
12:41 32.28 32.29 32.24 32.24 0.0K
12:42 32.23 32.24 32.22 32.24 0.0K
12:43 32.24 32.29 32.23 32.29 0.0K
12:44 32.31 32.31 32.27 32.27 0.0K
12:45 32.27 32.28 32.21 32.23 0.0K
12:46 32.22 32.23 32.22 32.22 0.0K
12:47 32.22 32.24 32.22 32.24 0.0K
12:48 32.25 32.26 32.23 32.23 0.0K
12:49 32.24 32.25 32.24 32.25 0.0K
12:50 32.26 32.27 32.26 32.27 0.0K
12:51 32.26 32.27 32.26 32.27 0.0K
12:52 32.28 32.28 32.26 32.26 0.0K
12:53 32.27 32.27 32.22 32.22 0.0K
12:54 32.19 32.19 32.17 32.17 0.0K
12:55 32.18 32.18 32.14 32.15 0.0K
12:56 32.14 32.14 32.11 32.11 0.0K
12:57 32.10 32.13 32.10 32.12 0.0K
12:58 32.13 32.21 32.12 32.21 0.0K
12:59 32.21 32.21 32.18 32.20 0.0K
13:00 32.19 32.19 32.19 32.19 0.0K
13:02 32.24 32.24 32.19 32.19 0.0K
13:03 32.19 32.19 32.16 32.17 0.0K
13:04 32.17 32.21 32.17 32.19 0.0K
13:05 32.18 32.18 32.18 32.18 0.0K
13:06 32.18 32.20 32.18 32.20 0.0K
13:07 32.18 32.22 32.18 32.22 0.0K
13:08 32.19 32.19 32.16 32.17 0.0K
13:09 32.18 32.19 32.16 32.16 0.0K
13:10 32.15 32.15 32.11 32.11 0.0K
13:11 32.08 32.10 32.08 32.10 0.0K
13:12 32.12 32.13 32.12 32.13 0.0K
13:13 32.12 32.13 32.12 32.13 0.0K
13:14 32.14 32.14 32.09 32.09 0.0K
13:15 32.08 32.08 32.07 32.07 0.0K
13:16 32.08 32.11 32.08 32.11 0.0K
13:17 32.11 32.17 32.11 32.17 0.0K
13:18 32.18 32.19 32.14 32.15 0.0K
13:19 32.17 32.17 32.16 32.16 0.0K
13:20 32.15 32.17 32.15 32.16 0.0K
13:21 32.15 32.18 32.15 32.17 0.0K
13:22 32.17 32.17 32.16 32.16 0.0K
13:23 32.15 32.18 32.15 32.17 0.0K
13:24 32.16 32.16 32.15 32.15 0.0K
13:25 32.16 32.16 32.15 32.15 0.0K
13:27 32.16 32.17 32.13 32.13 0.0K
13:28 32.11 32.11 32.09 32.09 0.0K
13:29 32.09 32.11 32.07 32.11 0.0K
13:30 32.11 32.11 32.07 32.07 0.0K
13:31 32.06 32.07 32.06 32.07 0.0K
13:32 32.08 32.08 32.08 32.08 0.0K
13:33 32.09 32.09 32.08 32.08 0.0K
13:34 32.09 32.14 32.09 32.14 0.0K
13:35 32.13 32.13 32.11 32.11 0.0K
13:37 32.10 32.11 32.09 32.11 0.0K
13:38 32.12 32.12 32.09 32.09 0.0K
13:39 32.11 32.11 32.11 32.11 0.0K
13:41 32.10 32.14 32.10 32.14 0.0K
13:42 32.15 32.19 32.15 32.19 0.0K
13:43 32.18 32.18 32.16 32.17 0.0K
13:44 32.16 32.16 32.15 32.15 0.0K
13:45 32.14 32.14 32.12 32.12 0.0K
13:46 32.12 32.14 32.12 32.13 0.0K
13:48 32.13 32.14 32.13 32.14 0.0K
13:49 32.12 32.14 32.12 32.14 0.0K
13:51 32.14 32.14 32.10 32.11 0.0K
13:52 32.11 32.13 32.11 32.12 0.0K
13:53 32.12 32.15 32.12 32.14 0.0K
13:54 32.16 32.17 32.16 32.16 0.0K
13:55 32.15 32.16 32.11 32.13 0.0K
13:56 32.13 32.14 32.13 32.13 0.0K
13:57 32.12 32.12 32.11 32.11 0.0K
13:58 32.11 32.15 32.11 32.14 0.0K
13:59 32.15 32.15 32.14 32.14 0.0K
14:00 32.13 32.13 32.10 32.10 0.0K
14:01 32.10 32.12 32.10 32.11 0.0K
14:02 32.10 32.10 32.09 32.09 0.0K
14:03 32.07 32.08 32.07 32.07 0.0K
14:04 32.07 32.09 32.07 32.09 0.0K
14:05 32.08 32.11 32.08 32.11 0.0K
14:06 32.10 32.10 32.09 32.09 0.0K
14:07 32.09 32.09 32.09 32.09 0.0K
14:08 32.09 32.09 32.08 32.09 0.0K
14:09 32.08 32.08 32.08 32.08 0.0K
14:10 32.09 32.15 32.09 32.15 0.0K
14:11 32.16 32.17 32.13 32.13 0.0K
14:12 32.12 32.13 32.11 32.13 0.0K
14:13 32.14 32.18 32.14 32.17 0.0K
14:14 32.16 32.16 32.15 32.15 0.0K
14:15 32.13 32.14 32.11 32.11 0.0K
14:16 32.11 32.11 32.08 32.09 0.0K
14:17 32.10 32.10 32.09 32.10 0.0K
14:18 32.11 32.11 32.09 32.09 0.0K
14:19 32.10 32.10 32.07 32.07 0.0K
14:20 32.08 32.11 32.08 32.11 0.0K
14:21 32.10 32.12 32.09 32.09 0.0K
14:22 32.10 32.11 32.09 32.11 0.0K
14:23 32.11 32.13 32.10 32.12 0.0K
14:24 32.13 32.13 32.13 32.13 0.0K
14:25 32.14 32.16 32.14 32.16 0.0K
14:26 32.16 32.17 32.16 32.16 0.0K
14:27 32.17 32.18 32.15 32.17 0.0K
14:28 32.18 32.18 32.18 32.18 0.0K
14:29 32.19 32.20 32.15 32.15 0.0K
14:30 32.16 32.18 32.16 32.17 0.0K
14:31 32.17 32.17 32.14 32.14 0.0K
14:32 32.12 32.17 32.12 32.17 0.0K
14:33 32.16 32.16 32.14 32.14 0.0K
14:34 32.14 32.16 32.13 32.15 0.0K
14:35 32.16 32.16 32.15 32.15 0.0K
14:36 32.16 32.18 32.15 32.18 0.0K
14:37 32.16 32.16 32.15 32.15 0.0K
14:38 32.16 32.16 32.15 32.15 0.0K
14:39 32.15 32.17 32.15 32.17 0.0K
14:40 32.18 32.22 32.18 32.21 0.0K
14:41 32.23 32.25 32.23 32.23 0.0K
14:42 32.21 32.22 32.21 32.22 0.0K
14:43 32.24 32.24 32.23 32.24 0.0K
14:44 32.24 32.26 32.21 32.21 0.0K
14:45 32.19 32.20 32.18 32.18 0.0K
14:46 32.18 32.18 32.13 32.13 0.0K
14:47 32.13 32.13 32.12 32.12 0.0K
14:48 32.12 32.12 32.11 32.11 0.0K
14:50 32.08 32.10 32.08 32.10 0.0K
14:51 32.11 32.12 32.11 32.11 0.0K
14:52 32.12 32.13 32.11 32.11 0.0K
14:53 32.11 32.11 32.09 32.09 0.0K
14:54 32.11 32.12 32.11 32.12 0.0K
14:55 32.13 32.13 32.13 32.13 0.0K
14:56 32.13 32.13 32.13 32.13 0.0K
14:57 32.12 32.13 32.11 32.13 0.0K
14:58 32.14 32.14 32.14 32.14 0.0K
14:59 32.15 32.15 32.15 32.15 0.0K
15:00 32.14 32.15 32.10 32.13 0.0K
15:01 32.14 32.16 32.14 32.16 0.0K
15:02 32.15 32.17 32.15 32.16 0.0K
15:03 32.17 32.17 32.12 32.13 0.0K
15:04 32.12 32.15 32.12 32.15 0.0K
15:05 32.15 32.16 32.14 32.16 0.0K
15:06 32.15 32.16 32.15 32.16 0.0K
15:07 32.15 32.16 32.15 32.16 0.0K
15:08 32.17 32.17 32.13 32.13 0.0K
15:09 32.14 32.14 32.13 32.13 0.0K
15:10 32.15 32.18 32.15 32.18 0.0K
15:11 32.17 32.17 32.15 32.16 0.0K
15:12 32.15 32.15 32.11 32.11 0.0K
15:13 32.09 32.09 32.08 32.09 0.0K
15:15 32.09 32.09 32.07 32.08 0.0K
15:16 32.07 32.08 32.07 32.08 0.0K
15:17 32.07 32.09 32.07 32.07 0.0K
15:18 32.06 32.07 32.04 32.04 0.0K
15:19 32.05 32.05 32.02 32.02 0.0K
15:20 32.03 32.03 32.02 32.02 0.0K
15:21 32.03 32.04 32.02 32.04 0.0K
15:22 32.04 32.08 32.04 32.05 0.0K
15:23 32.06 32.06 32.04 32.04 0.0K
15:24 32.03 32.05 32.02 32.02 0.0K
15:25 32.03 32.03 32.03 32.03 0.0K
15:26 32.02 32.03 32.02 32.03 0.0K
15:27 32.03 32.03 32.02 32.02 0.0K
15:28 32.01 32.02 32.01 32.01 0.0K
15:29 32.00 32.00 31.97 31.97 0.0K
15:30 31.95 31.99 31.95 31.95 0.0K
15:31 31.97 31.97 31.96 31.96 0.0K
15:32 31.97 32.05 31.97 32.05 0.0K
15:33 32.04 32.04 31.99 32.00 0.0K
15:34 32.00 32.00 31.99 32.00 0.0K
15:35 32.01 32.08 32.01 32.07 0.0K
15:36 32.06 32.11 32.06 32.10 0.0K
15:37 32.09 32.10 32.05 32.10 0.0K
15:38 32.11 32.11 32.06 32.06 0.0K
15:39 32.05 32.07 32.02 32.02 0.0K
15:40 32.00 32.06 32.00 32.04 0.0K
15:41 32.05 32.06 32.03 32.06 0.0K
15:42 32.05 32.05 32.04 32.04 0.0K
15:43 32.05 32.06 32.05 32.06 0.0K
15:44 32.06 32.06 32.04 32.04 0.0K
15:45 32.03 32.09 32.03 32.09 0.0K
15:46 32.10 32.15 32.10 32.15 0.0K
15:47 32.16 32.18 32.16 32.18 0.0K
15:48 32.18 32.19 32.18 32.19 0.0K
15:49 32.18 32.18 32.14 32.14 0.0K
15:50 32.14 32.17 32.13 32.17 0.0K
15:51 32.16 32.24 32.16 32.23 0.0K
15:52 32.23 32.24 32.21 32.23 0.0K
15:53 32.21 32.24 32.21 32.24 0.0K
15:54 32.22 32.26 32.22 32.26 0.0K
15:55 32.27 32.29 32.22 32.22 0.0K
15:56 32.22 32.22 32.21 32.22 0.0K
15:57 32.24 32.24 32.21 32.21 0.0K
15:58 32.22 32.25 32.22 32.24 0.0K
15:59 32.27 32.27 32.24 32.26 0.0K
16:00 32.28 32.29 32.27 32.27 0.0K
16:01 32.27 32.32 32.27 32.31 0.0K
16:02 32.33 32.39 32.33 32.36 0.0K
16:03 32.35 32.35 32.33 32.33 0.0K
16:04 32.32 32.34 32.31 32.31 0.0K
16:05 32.30 32.30 32.26 32.29 0.0K
16:06 32.31 32.31 32.30 32.31 0.0K
16:07 32.32 32.32 32.30 32.30 0.0K
16:08 32.30 32.30 32.26 32.26 0.0K
16:09 32.27 32.27 32.24 32.24 0.0K
16:10 32.25 32.27 32.25 32.27 0.0K
16:11 32.26 32.26 32.25 32.25 0.0K
16:12 32.25 32.25 32.23 32.23 0.0K
16:13 32.21 32.23 32.21 32.21 0.0K
16:14 32.21 32.21 32.18 32.19 0.0K
16:15 32.22 32.23 32.21 32.21 0.0K
16:16 32.22 32.24 32.22 32.22 0.0K
16:17 32.23 32.23 32.21 32.22 0.0K
16:18 32.20 32.20 32.18 32.19 0.0K
16:19 32.18 32.18 32.15 32.15 0.0K
16:20 32.16 32.16 32.16 32.16 0.0K
16:21 32.15 32.18 32.15 32.17 0.0K
16:22 32.19 32.19 32.19 32.19 0.0K
16:23 32.19 32.19 32.18 32.19 0.0K
16:24 32.18 32.18 32.17 32.17 0.0K
16:25 32.17 32.17 32.15 32.16 0.0K
16:26 32.17 32.19 32.17 32.18 0.0K
16:27 32.17 32.17 32.17 32.17 0.0K
16:28 32.18 32.19 32.16 32.19 0.0K
16:29 32.17 32.17 32.16 32.17 0.0K
16:30 32.16 32.22 32.16 32.22 0.0K
16:31 32.23 32.24 32.22 32.24 0.0K
16:32 32.25 32.30 32.25 32.30 0.0K
16:33 32.30 32.30 32.29 32.29 0.0K
16:34 32.28 32.29 32.27 32.29 0.0K
16:35 32.29 32.31 32.28 32.29 0.0K
16:36 32.30 32.30 32.26 32.26 0.0K
16:37 32.25 32.25 32.22 32.22 0.0K
16:38 32.21 32.21 32.21 32.21 0.0K
16:39 32.20 32.21 32.19 32.21 0.0K
16:40 32.19 32.20 32.19 32.19 0.0K
16:41 32.18 32.19 32.18 32.19 0.0K
16:42 32.18 32.18 32.17 32.17 0.0K
16:43 32.19 32.23 32.19 32.23 0.0K
16:44 32.23 32.26 32.23 32.24 0.0K
16:45 32.23 32.23 32.22 32.23 0.0K
16:46 32.24 32.25 32.22 32.23 0.0K
16:47 32.22 32.22 32.20 32.20 0.0K
16:48 32.19 32.19 32.17 32.17 0.0K
16:49 32.18 32.18 32.15 32.16 0.0K
16:50 32.17 32.18 32.17 32.18 0.0K
16:51 32.19 32.19 32.19 32.19 0.0K
16:52 32.20 32.21 32.20 32.21 0.0K
16:53 32.20 32.20 32.13 32.13 0.0K
16:54 32.14 32.14 32.12 32.12 0.0K
16:55 32.07 32.07 32.06 32.06 0.0K
16:56 32.07 32.08 32.07 32.08 0.0K
16:57 32.07 32.07 32.03 32.03 0.0K
16:58 32.03 32.03 32.01 32.01 0.0K
16:59 32.01 32.06 32.01 32.06 0.0K
17:00 32.08 32.10 32.08 32.10 0.0K
17:01 32.11 32.16 32.11 32.14 0.0K
17:02 32.12 32.12 32.11 32.11 0.0K
17:03 32.11 32.12 32.11 32.11 0.0K
17:04 32.12 32.13 32.09 32.09 0.0K
17:05 32.10 32.11 32.09 32.11 0.0K
17:07 32.13 32.15 32.13 32.15 0.0K
17:08 32.14 32.14 32.12 32.12 0.0K
17:09 32.12 32.12 32.11 32.11 0.0K
17:10 32.09 32.10 32.09 32.10 0.0K
17:11 32.11 32.11 32.09 32.09 0.0K
17:12 32.08 32.10 32.08 32.09 0.0K
17:13 32.08 32.08 32.06 32.06 0.0K
17:14 32.05 32.05 32.05 32.05 0.0K
17:15 32.05 32.06 32.05 32.05 0.0K
17:16 32.06 32.06 32.05 32.05 0.0K
17:17 32.06 32.09 32.06 32.09 0.0K
17:18 32.09 32.11 32.09 32.10 0.0K
17:19 32.10 32.17 32.10 32.14 0.0K
17:20 32.16 32.27 32.16 32.24 0.0K
17:21 32.25 32.27 32.25 32.27 0.0K
17:22 32.26 32.30 32.26 32.30 0.0K
17:23 32.29 32.29 32.23 32.24 0.0K
17:24 32.24 32.25 32.22 32.25 0.0K
17:25 32.24 32.27 32.24 32.27 0.0K
17:26 32.26 32.28 32.26 32.28 0.0K
17:27 32.28 32.30 32.28 32.30 0.0K
17:28 32.31 32.31 32.30 32.30 0.0K
17:29 32.34 32.34 32.34 32.34 2,715.9K
17:35 32.26 32.26 32.26 32.26 1,057.6K
17:36 32.26 32.26 32.26 32.26 1.8K
17:38 32.26 32.26 32.26 32.26 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 33.25 33.65 33.15 33.48 0.4M
2025-09-26 33.13 33.31 33.03 33.16 0.4M
2025-09-25 33.42 34.04 33.03 33.03 0.6M
2025-09-24 32.79 33.69 32.72 33.13 0.7M
2025-09-23 32.47 33.28 32.39 33.07 1.1M
2025-09-22 34.12 34.15 31.91 32.26 3.8M
2025-09-19 35.15 35.58 35.07 35.15 0.9M
2025-09-18 35.76 35.89 35.01 35.20 0.5M
2025-09-17 36.00 36.27 35.52 35.74 0.5M
2025-09-16 36.27 36.48 35.95 36.01 0.4M
2025-09-15 36.46 36.62 36.15 36.26 0.3M
2025-09-12 36.57 36.59 35.84 36.27 0.3M
2025-09-11 36.00 36.66 35.83 36.66 0.4M
2025-09-10 36.13 36.31 35.86 36.02 0.3M
2025-09-09 36.23 36.62 35.90 36.25 0.3M
2025-09-08 36.13 36.44 35.98 36.30 0.3M
2025-09-05 35.80 36.33 35.70 36.15 0.4M
2025-09-04 35.73 36.02 35.39 35.69 0.6M
2025-09-03 36.01 36.19 35.90 36.12 0.3M
2025-09-02 36.47 36.51 35.77 35.86 0.5M
2025-09-01 36.47 36.71 36.33 36.41 0.2M
2025-08-29 36.51 36.65 35.99 36.39 0.5M
2025-08-28 36.98 37.43 36.67 36.67 0.4M
2025-08-27 37.58 37.79 36.83 36.83 0.4M
2025-08-26 37.44 37.84 37.42 37.43 0.5M
2025-08-25 37.72 37.80 37.46 37.54 0.3M
2025-08-22 37.30 37.90 37.22 37.77 0.5M
2025-08-21 37.24 37.40 36.91 37.36 0.4M
2025-08-20 37.08 37.34 36.76 37.30 0.3M
2025-08-19 36.37 37.15 36.37 37.13 0.7M
2025-08-18 36.60 36.66 36.22 36.28 0.4M
2025-08-15 36.90 37.07 36.66 36.66 0.4M
2025-08-14 36.67 36.83 36.32 36.55 0.5M
2025-08-13 36.01 36.76 36.01 36.62 0.4M
2025-08-12 36.34 36.53 36.13 36.23 0.5M
2025-08-11 36.11 36.35 36.04 36.18 0.4M
2025-08-08 35.47 36.08 35.44 35.89 0.5M
2025-08-07 35.18 35.79 34.81 35.21 0.5M
2025-08-06 34.95 35.35 34.86 34.99 0.4M
2025-08-05 34.38 34.94 34.27 34.75 0.4M
2025-08-04 34.72 34.90 34.20 34.24 0.4M
2025-08-01 35.12 35.12 34.64 34.67 0.6M
2025-07-31 35.27 35.55 35.16 35.33 0.5M
2025-07-30 36.10 36.20 35.54 35.54 0.5M
2025-07-29 36.38 36.45 35.90 36.12 0.6M
2025-07-28 37.84 38.00 36.23 36.37 0.8M
2025-07-25 35.66 37.13 35.33 37.13 1.1M
2025-07-24 36.48 36.50 35.81 36.01 0.6M
2025-07-23 35.50 36.27 35.45 35.83 1.7M
2025-07-22 34.25 34.32 33.95 34.19 0.4M
2025-07-21 33.95 34.35 33.86 34.35 0.4M
2025-07-18 34.30 34.43 34.08 34.10 0.3M
2025-07-17 34.31 34.49 33.98 34.20 0.3M
2025-07-16 34.16 34.46 33.93 34.10 0.6M
2025-07-15 34.48 34.77 34.48 34.61 0.3M
2025-07-14 34.23 34.70 34.21 34.32 0.4M
2025-07-11 34.68 34.91 34.37 34.89 0.4M
2025-07-10 34.21 34.74 34.14 34.74 0.6M
2025-07-09 34.12 34.48 33.87 34.06 0.4M
2025-07-08 33.69 34.33 33.57 34.02 0.5M
2025-07-07 33.67 33.83 33.49 33.68 0.3M
2025-07-04 34.00 34.11 33.66 33.66 0.3M
2025-07-03 34.50 34.59 34.09 34.23 0.3M
2025-07-02 33.99 34.50 33.76 34.14 0.5M
2025-07-01 33.55 33.71 33.15 33.70 0.5M
2025-06-30 34.26 34.30 33.67 33.69 0.4M
2025-06-27 33.33 34.36 33.24 34.19 0.8M
2025-06-26 33.66 33.66 32.98 33.05 0.6M
2025-06-25 33.80 33.85 33.31 33.49 0.5M
2025-06-24 33.55 33.98 33.54 33.66 0.6M
2025-06-23 33.06 33.22 32.86 33.12 0.3M
2025-06-20 33.11 33.68 33.10 33.24 1.0M
2025-06-19 32.84 33.13 32.84 33.02 0.4M
2025-06-18 33.13 33.24 32.87 33.15 0.4M
2025-06-17 33.57 33.82 33.23 33.23 0.5M
2025-06-16 33.80 34.00 33.65 33.71 0.4M
2025-06-13 33.69 33.86 33.47 33.86 0.6M
2025-06-12 34.19 34.41 33.92 34.34 0.3M
2025-06-11 35.10 35.10 34.43 34.56 0.5M
2025-06-10 34.55 34.84 34.19 34.74 0.5M
2025-06-09 34.02 34.37 33.97 34.31 0.2M
2025-06-06 34.24 34.41 34.06 34.06 0.4M
2025-06-05 34.34 34.65 34.20 34.48 0.4M
2025-06-04 34.50 34.60 34.01 34.32 0.5M
2025-06-03 34.40 34.56 33.92 34.41 0.6M
2025-06-02 34.80 34.94 34.31 34.46 0.7M
2025-05-30 35.43 35.67 35.10 35.10 1.3M
2025-05-29 35.71 35.86 35.40 35.47 0.3M
2025-05-28 35.12 35.82 35.11 35.34 0.5M
2025-05-27 35.26 35.48 35.10 35.10 0.5M
2025-05-26 35.41 35.54 35.04 35.29 0.7M
2025-05-23 37.31 37.47 35.90 36.48 1.4M
2025-05-22 37.40 37.52 37.05 37.35 0.5M
2025-05-21 37.84 37.94 37.33 37.73 0.5M
2025-05-20 37.20 37.96 37.06 37.96 0.6M
2025-05-19 37.99 38.30 37.04 37.29 0.8M
2025-05-16 38.08 38.35 37.82 37.89 0.6M
2025-05-15 38.03 38.42 37.84 37.98 0.7M
2025-05-14 37.92 38.68 37.92 38.39 0.6M
2025-05-13 37.50 38.23 37.46 38.09 0.7M
2025-05-12 37.96 38.46 37.12 37.30 0.8M
2025-05-09 37.31 37.69 37.21 37.37 0.6M
2025-05-08 36.93 37.36 36.72 37.04 0.7M
2025-05-07 36.90 37.13 36.49 36.64 0.5M
2025-05-06 36.60 36.70 35.97 36.66 0.5M
2025-05-05 36.75 36.81 36.45 36.45 0.3M
2025-05-02 36.96 37.16 36.42 36.76 0.6M
2025-04-30 36.60 37.25 35.96 36.17 0.7M
2025-04-29 36.53 36.93 36.16 36.78 0.8M
2025-04-28 36.76 37.21 36.71 36.77 0.6M
2025-04-25 36.25 36.51 36.13 36.50 0.6M
2025-04-24 35.29 36.03 35.29 35.98 0.6M
2025-04-23 35.19 35.80 34.97 35.29 0.9M
2025-04-22 34.24 34.78 33.95 34.75 0.8M
2025-04-17 33.22 33.81 33.12 33.75 0.7M
2025-04-16 33.23 33.47 32.97 33.29 0.5M
2025-04-15 33.51 33.77 33.34 33.61 0.6M
2025-04-14 32.84 33.11 32.71 32.93 0.6M
2025-04-11 32.34 32.65 31.74 32.39 0.8M
2025-04-10 33.66 33.75 31.74 31.90 1.3M
2025-04-09 31.30 32.18 30.93 31.47 1.0M
2025-04-08 32.69 32.74 31.51 32.09 1.4M
2025-04-07 30.96 33.60 30.46 32.20 1.8M
2025-04-04 33.43 33.63 31.95 32.71 2.1M
2025-04-03 33.32 34.39 33.10 33.55 1.4M
2025-04-02 34.20 34.56 33.90 34.49 0.9M
2025-04-01 34.85 34.93 34.26 34.44 0.8M
2025-03-31 35.40 35.50 34.20 34.56 1.3M
2025-03-28 35.99 36.70 35.55 35.74 1.2M
2025-03-27 36.33 36.64 35.87 36.44 1.3M
2025-03-26 37.88 38.01 37.14 37.38 0.6M
2025-03-25 37.80 38.01 37.52 37.70 0.5M
2025-03-24 38.00 38.00 37.35 37.49 0.5M
2025-03-21 37.53 37.73 36.94 37.36 2.3M
2025-03-20 38.71 38.90 37.42 37.67 0.9M
2025-03-19 38.84 39.09 38.35 38.64 0.8M
2025-03-18 38.50 39.33 38.48 39.23 0.7M
2025-03-17 38.23 39.06 38.06 38.23 0.8M
2025-03-14 37.96 38.73 37.58 38.02 0.9M
2025-03-13 38.21 38.71 37.70 38.12 0.7M
2025-03-12 39.12 39.25 37.95 38.67 0.8M
2025-03-11 39.66 40.37 38.30 38.99 1.1M
2025-03-10 39.44 40.02 38.59 39.59 1.1M
2025-03-07 38.80 39.09 38.31 38.94 0.7M
2025-03-06 38.37 39.23 38.34 39.16 0.8M
2025-03-05 38.28 38.89 37.84 37.84 0.9M
2025-03-04 38.22 38.42 37.01 37.52 1.1M
2025-03-03 37.38 39.86 37.35 38.92 1.3M
2025-02-28 37.40 37.80 37.27 37.57 0.8M
2025-02-27 38.30 38.45 37.40 37.79 0.8M
2025-02-26 38.70 39.33 38.50 39.09 0.7M
2025-02-25 37.50 38.78 37.39 38.61 1.0M
2025-02-24 37.55 37.86 36.75 37.68 0.5M
2025-02-21 36.63 36.99 36.49 36.99 0.4M
2025-02-20 36.66 37.20 36.50 36.53 0.5M
2025-02-19 37.91 37.95 36.76 36.93 0.8M
2025-02-18 38.22 38.30 37.87 37.98 0.3M
2025-02-17 38.18 38.36 37.94 38.06 0.4M
2025-02-14 37.64 38.47 37.54 38.09 0.6M
2025-02-13 36.70 38.16 36.69 37.87 1.5M
2025-02-12 36.39 36.65 36.15 36.30 0.5M
2025-02-11 36.70 36.79 36.06 36.26 0.6M
2025-02-10 36.50 37.05 36.49 36.87 0.5M
2025-02-07 37.34 37.57 36.45 36.66 0.9M
2025-02-06 36.78 37.63 36.65 37.41 0.5M
2025-02-05 37.32 37.58 36.45 36.93 0.6M
2025-02-04 37.42 37.64 37.00 37.44 0.4M
2025-02-03 36.60 37.56 36.25 37.56 0.9M
2025-01-31 37.96 38.20 37.82 38.20 0.5M
2025-01-30 37.68 38.08 37.55 37.90 0.5M
2025-01-29 37.80 37.87 37.50 37.52 0.4M
2025-01-28 37.80 38.15 37.62 37.68 0.6M
2025-01-27 37.39 37.95 37.23 37.62 0.7M
2025-01-24 37.24 37.98 37.15 37.31 0.8M
2025-01-23 37.13 37.31 36.73 37.00 0.5M
2025-01-22 36.57 36.99 36.55 36.91 0.4M
2025-01-21 36.76 37.16 36.52 37.11 0.4M
2025-01-20 36.55 37.50 36.25 37.01 0.8M
2025-01-17 36.56 36.83 36.39 36.52 0.5M
2025-01-16 36.83 36.96 36.48 36.48 0.6M
2025-01-15 36.01 36.60 35.70 36.56 0.6M
2025-01-14 35.45 36.34 35.27 35.88 0.6M
2025-01-13 35.78 36.42 35.75 35.88 0.5M
2025-01-10 35.48 36.35 35.17 35.72 0.6M
2025-01-09 35.66 35.85 35.30 35.60 0.8M
2025-01-08 36.45 36.66 35.97 36.32 0.7M
2025-01-07 36.60 36.82 36.28 36.53 0.5M
2025-01-06 36.35 37.51 36.21 36.62 2.1M
2025-01-03 36.21 36.40 35.75 35.98 0.7M
2025-01-02 36.30 36.59 35.80 36.26 0.6M