バンコ・サンタンデール SA (SAN)

SAN
🏛️ スペイン →
8.85
最終更新: 2025-09-26
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 8.62 8.62 8.60 8.60 0.0K
09:03 8.60 8.62 8.59 8.62 0.0K
09:04 8.62 8.62 8.61 8.61 0.0K
09:05 8.60 8.61 8.60 8.61 0.0K
09:06 8.62 8.62 8.59 8.59 0.0K
09:07 8.59 8.59 8.56 8.57 0.0K
09:08 8.57 8.57 8.56 8.56 0.0K
09:09 8.55 8.58 8.55 8.57 0.0K
09:10 8.57 8.57 8.56 8.57 0.0K
09:11 8.57 8.57 8.57 8.57 0.0K
09:12 8.57 8.57 8.56 8.57 0.0K
09:13 8.57 8.57 8.55 8.56 0.0K
09:14 8.56 8.56 8.56 8.56 0.0K
09:15 8.57 8.57 8.56 8.56 0.0K
09:16 8.56 8.56 8.55 8.55 0.0K
09:17 8.55 8.55 8.55 8.55 0.0K
09:18 8.55 8.55 8.55 8.55 0.0K
09:19 8.54 8.55 8.54 8.55 0.0K
09:20 8.55 8.56 8.55 8.56 0.0K
09:21 8.56 8.56 8.56 8.56 0.0K
09:22 8.55 8.55 8.53 8.54 0.0K
09:23 8.54 8.56 8.54 8.55 0.0K
09:24 8.55 8.56 8.55 8.55 0.0K
09:25 8.55 8.56 8.55 8.56 0.0K
09:26 8.56 8.56 8.55 8.55 0.0K
09:27 8.56 8.56 8.56 8.56 0.0K
09:28 8.56 8.56 8.54 8.54 0.0K
09:29 8.54 8.54 8.53 8.54 0.0K
09:30 8.54 8.55 8.54 8.54 0.0K
09:31 8.54 8.54 8.54 8.54 0.0K
09:32 8.54 8.55 8.54 8.54 0.0K
09:33 8.53 8.54 8.53 8.53 0.0K
09:34 8.53 8.53 8.53 8.53 0.0K
09:35 8.53 8.54 8.53 8.53 0.0K
09:36 8.53 8.55 8.53 8.54 0.0K
09:37 8.54 8.55 8.53 8.55 0.0K
09:38 8.55 8.55 8.54 8.54 0.0K
09:39 8.54 8.54 8.53 8.53 0.0K
09:40 8.53 8.53 8.52 8.52 0.0K
09:41 8.52 8.53 8.52 8.53 0.0K
09:42 8.53 8.54 8.53 8.54 0.0K
09:43 8.54 8.54 8.53 8.54 0.0K
09:44 8.53 8.54 8.53 8.54 0.0K
09:45 8.54 8.54 8.53 8.53 0.0K
09:46 8.52 8.52 8.52 8.52 0.0K
09:47 8.51 8.52 8.51 8.52 0.0K
09:48 8.52 8.52 8.51 8.52 0.0K
09:49 8.53 8.54 8.53 8.54 0.0K
09:50 8.54 8.54 8.54 8.54 0.0K
09:51 8.55 8.55 8.54 8.54 0.0K
09:52 8.54 8.54 8.53 8.54 0.0K
09:53 8.54 8.55 8.54 8.55 0.0K
09:54 8.55 8.55 8.55 8.55 0.0K
09:55 8.55 8.55 8.54 8.55 0.0K
09:56 8.55 8.55 8.55 8.55 0.0K
09:57 8.55 8.56 8.55 8.56 0.0K
09:58 8.56 8.56 8.56 8.56 0.0K
09:59 8.56 8.56 8.56 8.56 0.0K
10:00 8.56 8.57 8.56 8.57 0.0K
10:01 8.57 8.57 8.57 8.57 0.0K
10:02 8.57 8.58 8.57 8.57 0.0K
10:03 8.58 8.58 8.57 8.57 0.0K
10:04 8.57 8.58 8.57 8.58 0.0K
10:05 8.58 8.58 8.57 8.57 0.0K
10:06 8.58 8.58 8.57 8.58 0.0K
10:07 8.58 8.58 8.58 8.58 0.0K
10:08 8.58 8.58 8.57 8.57 0.0K
10:09 8.57 8.57 8.57 8.57 0.0K
10:10 8.57 8.57 8.57 8.57 0.0K
10:11 8.58 8.58 8.58 8.58 0.0K
10:12 8.58 8.58 8.57 8.58 0.0K
10:13 8.58 8.58 8.58 8.58 0.0K
10:14 8.58 8.59 8.58 8.59 0.0K
10:15 8.59 8.59 8.59 8.59 0.0K
10:16 8.59 8.59 8.59 8.59 0.0K
10:17 8.59 8.59 8.59 8.59 0.0K
10:18 8.59 8.59 8.59 8.59 0.0K
10:19 8.59 8.60 8.59 8.60 0.0K
10:20 8.60 8.60 8.60 8.60 0.0K
10:21 8.60 8.60 8.59 8.60 0.0K
10:22 8.60 8.60 8.59 8.60 0.0K
10:23 8.60 8.60 8.59 8.60 0.0K
10:24 8.59 8.60 8.59 8.60 0.0K
10:25 8.60 8.61 8.60 8.61 0.0K
10:26 8.60 8.61 8.60 8.61 0.0K
10:27 8.61 8.61 8.61 8.61 0.0K
10:28 8.61 8.61 8.61 8.61 0.0K
10:29 8.61 8.61 8.61 8.61 0.0K
10:30 8.61 8.61 8.61 8.61 0.0K
10:31 8.61 8.62 8.61 8.62 0.0K
10:32 8.61 8.62 8.61 8.62 0.0K
10:33 8.61 8.61 8.61 8.61 0.0K
10:34 8.61 8.62 8.61 8.62 0.0K
10:35 8.61 8.61 8.61 8.61 0.0K
10:36 8.61 8.61 8.60 8.60 0.0K
10:37 8.60 8.61 8.60 8.61 0.0K
10:38 8.61 8.61 8.61 8.61 0.0K
10:39 8.61 8.61 8.61 8.61 0.0K
10:40 8.61 8.61 8.61 8.61 0.0K
10:41 8.61 8.61 8.61 8.61 0.0K
10:42 8.61 8.62 8.61 8.61 0.0K
10:43 8.62 8.62 8.61 8.61 0.0K
10:44 8.60 8.61 8.60 8.61 0.0K
10:45 8.61 8.61 8.61 8.61 0.0K
10:46 8.61 8.61 8.60 8.60 0.0K
10:47 8.60 8.60 8.60 8.60 0.0K
10:48 8.60 8.60 8.59 8.59 0.0K
10:49 8.59 8.59 8.59 8.59 0.0K
10:50 8.59 8.59 8.59 8.59 0.0K
10:51 8.59 8.59 8.59 8.59 0.0K
10:52 8.59 8.59 8.59 8.59 0.0K
10:53 8.59 8.59 8.59 8.59 0.0K
10:54 8.59 8.60 8.59 8.59 0.0K
10:55 8.59 8.59 8.59 8.59 0.0K
10:56 8.60 8.60 8.59 8.59 0.0K
10:57 8.59 8.59 8.58 8.58 0.0K
10:58 8.58 8.59 8.58 8.59 0.0K
10:59 8.59 8.59 8.59 8.59 0.0K
11:00 8.59 8.59 8.59 8.59 0.0K
11:01 8.59 8.59 8.59 8.59 0.0K
11:02 8.59 8.59 8.59 8.59 0.0K
11:03 8.58 8.58 8.58 8.58 0.0K
11:04 8.58 8.58 8.58 8.58 0.0K
11:05 8.58 8.58 8.57 8.57 0.0K
11:06 8.57 8.57 8.56 8.56 0.0K
11:07 8.56 8.57 8.56 8.56 0.0K
11:08 8.56 8.57 8.56 8.56 0.0K
11:09 8.57 8.57 8.56 8.56 0.0K
11:10 8.55 8.56 8.55 8.56 0.0K
11:11 8.56 8.56 8.56 8.56 0.0K
11:12 8.56 8.57 8.56 8.56 0.0K
11:13 8.56 8.56 8.55 8.55 0.0K
11:14 8.55 8.55 8.55 8.55 0.0K
11:15 8.55 8.55 8.55 8.55 0.0K
11:16 8.55 8.56 8.55 8.56 0.0K
11:17 8.56 8.56 8.56 8.56 0.0K
11:18 8.56 8.56 8.56 8.56 0.0K
11:19 8.56 8.56 8.56 8.56 0.0K
11:20 8.56 8.56 8.55 8.56 0.0K
11:21 8.56 8.56 8.56 8.56 0.0K
11:22 8.56 8.56 8.55 8.55 0.0K
11:23 8.55 8.55 8.55 8.55 0.0K
11:24 8.55 8.55 8.55 8.55 0.0K
11:25 8.55 8.56 8.55 8.56 0.0K
11:26 8.56 8.56 8.55 8.55 0.0K
11:27 8.55 8.55 8.54 8.55 0.0K
11:28 8.55 8.56 8.55 8.55 0.0K
11:29 8.55 8.56 8.55 8.56 0.0K
11:30 8.55 8.56 8.55 8.56 0.0K
11:31 8.56 8.56 8.56 8.56 0.0K
11:32 8.56 8.56 8.56 8.56 0.0K
11:33 8.56 8.56 8.55 8.56 0.0K
11:34 8.56 8.56 8.56 8.56 0.0K
11:35 8.56 8.56 8.55 8.55 0.0K
11:36 8.55 8.55 8.54 8.54 0.0K
11:37 8.55 8.55 8.54 8.54 0.0K
11:38 8.54 8.54 8.53 8.53 0.0K
11:39 8.53 8.54 8.53 8.53 0.0K
11:40 8.54 8.54 8.54 8.54 0.0K
11:41 8.54 8.55 8.54 8.55 0.0K
11:42 8.55 8.55 8.54 8.55 0.0K
11:43 8.54 8.54 8.54 8.54 0.0K
11:44 8.54 8.55 8.54 8.55 0.0K
11:45 8.55 8.55 8.54 8.54 0.0K
11:46 8.54 8.54 8.54 8.54 0.0K
11:47 8.54 8.54 8.53 8.54 0.0K
11:48 8.54 8.54 8.54 8.54 0.0K
11:49 8.54 8.54 8.54 8.54 0.0K
11:50 8.54 8.54 8.54 8.54 0.0K
11:51 8.54 8.54 8.54 8.54 0.0K
11:52 8.54 8.54 8.53 8.53 0.0K
11:53 8.54 8.54 8.53 8.54 0.0K
11:54 8.54 8.54 8.53 8.53 0.0K
11:55 8.53 8.53 8.52 8.52 0.0K
11:56 8.52 8.52 8.52 8.52 0.0K
11:57 8.52 8.52 8.52 8.52 0.0K
11:58 8.52 8.53 8.52 8.53 0.0K
11:59 8.53 8.53 8.53 8.53 0.0K
12:00 8.52 8.52 8.51 8.51 0.0K
12:01 8.51 8.52 8.51 8.52 0.0K
12:02 8.53 8.53 8.52 8.53 0.0K
12:03 8.53 8.53 8.52 8.52 0.0K
12:04 8.52 8.53 8.52 8.53 0.0K
12:05 8.53 8.53 8.52 8.52 0.0K
12:06 8.53 8.53 8.52 8.52 0.0K
12:07 8.52 8.52 8.52 8.52 0.0K
12:08 8.52 8.52 8.52 8.52 0.0K
12:09 8.52 8.52 8.52 8.52 0.0K
12:10 8.52 8.52 8.52 8.52 0.0K
12:11 8.52 8.53 8.52 8.52 0.0K
12:12 8.52 8.53 8.52 8.53 0.0K
12:13 8.53 8.53 8.53 8.53 0.0K
12:14 8.53 8.53 8.53 8.53 0.0K
12:15 8.53 8.53 8.53 8.53 0.0K
12:16 8.53 8.53 8.52 8.52 0.0K
12:17 8.52 8.53 8.52 8.53 0.0K
12:18 8.53 8.53 8.53 8.53 0.0K
12:19 8.53 8.53 8.53 8.53 0.0K
12:20 8.53 8.53 8.53 8.53 0.0K
12:21 8.53 8.53 8.53 8.53 0.0K
12:22 8.53 8.54 8.53 8.53 0.0K
12:23 8.53 8.53 8.53 8.53 0.0K
12:24 8.53 8.53 8.53 8.53 0.0K
12:25 8.53 8.53 8.53 8.53 0.0K
12:26 8.53 8.54 8.53 8.54 0.0K
12:27 8.54 8.54 8.54 8.54 0.0K
12:28 8.54 8.54 8.53 8.54 0.0K
12:29 8.54 8.54 8.54 8.54 0.0K
12:30 8.54 8.54 8.53 8.54 0.0K
12:31 8.54 8.54 8.54 8.54 0.0K
12:32 8.54 8.54 8.54 8.54 0.0K
12:33 8.54 8.54 8.54 8.54 0.0K
12:34 8.54 8.54 8.54 8.54 0.0K
12:35 8.54 8.54 8.54 8.54 0.0K
12:36 8.54 8.54 8.53 8.54 0.0K
12:37 8.53 8.54 8.53 8.53 0.0K
12:38 8.53 8.53 8.53 8.53 0.0K
12:39 8.53 8.54 8.53 8.54 0.0K
12:40 8.54 8.54 8.54 8.54 0.0K
12:41 8.54 8.54 8.54 8.54 0.0K
12:42 8.54 8.54 8.54 8.54 0.0K
12:43 8.53 8.54 8.53 8.53 0.0K
12:44 8.54 8.54 8.53 8.53 0.0K
12:45 8.53 8.53 8.53 8.53 0.0K
12:46 8.53 8.53 8.53 8.53 0.0K
12:47 8.53 8.53 8.53 8.53 0.0K
12:48 8.53 8.53 8.53 8.53 0.0K
12:49 8.53 8.54 8.53 8.54 0.0K
12:50 8.54 8.54 8.54 8.54 0.0K
12:51 8.53 8.53 8.53 8.53 0.0K
12:52 8.53 8.53 8.53 8.53 0.0K
12:53 8.53 8.53 8.52 8.53 0.0K
12:54 8.53 8.53 8.52 8.52 0.0K
12:55 8.52 8.52 8.52 8.52 0.0K
12:56 8.52 8.53 8.52 8.53 0.0K
12:57 8.52 8.52 8.52 8.52 0.0K
12:58 8.52 8.52 8.52 8.52 0.0K
12:59 8.53 8.53 8.53 8.53 0.0K
13:00 8.53 8.53 8.52 8.52 0.0K
13:01 8.52 8.53 8.52 8.53 0.0K
13:02 8.53 8.53 8.53 8.53 0.0K
13:03 8.53 8.53 8.53 8.53 0.0K
13:04 8.53 8.53 8.53 8.53 0.0K
13:05 8.53 8.53 8.52 8.52 0.0K
13:06 8.53 8.53 8.52 8.52 0.0K
13:07 8.52 8.52 8.52 8.52 0.0K
13:08 8.52 8.52 8.52 8.52 0.0K
13:09 8.52 8.52 8.52 8.52 0.0K
13:10 8.52 8.52 8.52 8.52 0.0K
13:11 8.52 8.52 8.52 8.52 0.0K
13:12 8.52 8.52 8.51 8.51 0.0K
13:13 8.51 8.51 8.51 8.51 0.0K
13:14 8.51 8.51 8.51 8.51 0.0K
13:15 8.51 8.52 8.51 8.52 0.0K
13:16 8.52 8.52 8.51 8.51 0.0K
13:17 8.51 8.51 8.51 8.51 0.0K
13:18 8.51 8.51 8.51 8.51 0.0K
13:19 8.51 8.52 8.51 8.52 0.0K
13:20 8.52 8.52 8.52 8.52 0.0K
13:21 8.52 8.52 8.52 8.52 0.0K
13:22 8.52 8.52 8.52 8.52 0.0K
13:23 8.52 8.52 8.51 8.52 0.0K
13:24 8.52 8.52 8.52 8.52 0.0K
13:25 8.52 8.52 8.52 8.52 0.0K
13:26 8.52 8.52 8.51 8.51 0.0K
13:27 8.51 8.51 8.51 8.51 0.0K
13:28 8.51 8.51 8.51 8.51 0.0K
13:29 8.51 8.51 8.51 8.51 0.0K
13:30 8.51 8.51 8.51 8.51 0.0K
13:31 8.51 8.52 8.51 8.52 0.0K
13:32 8.52 8.52 8.52 8.52 0.0K
13:33 8.52 8.52 8.52 8.52 0.0K
13:34 8.52 8.52 8.52 8.52 0.0K
13:35 8.52 8.52 8.52 8.52 0.0K
13:36 8.53 8.53 8.52 8.53 0.0K
13:37 8.53 8.53 8.52 8.53 0.0K
13:38 8.52 8.52 8.52 8.52 0.0K
13:39 8.52 8.52 8.52 8.52 0.0K
13:40 8.53 8.53 8.52 8.52 0.0K
13:41 8.53 8.53 8.53 8.53 0.0K
13:42 8.53 8.53 8.53 8.53 0.0K
13:43 8.53 8.53 8.53 8.53 0.0K
13:44 8.53 8.53 8.53 8.53 0.0K
13:45 8.53 8.53 8.52 8.53 0.0K
13:46 8.53 8.53 8.52 8.52 0.0K
13:47 8.52 8.52 8.51 8.52 0.0K
13:48 8.52 8.52 8.52 8.52 0.0K
13:49 8.51 8.52 8.51 8.51 0.0K
13:50 8.51 8.51 8.51 8.51 0.0K
13:51 8.51 8.51 8.51 8.51 0.0K
13:52 8.51 8.52 8.51 8.52 0.0K
13:53 8.52 8.52 8.51 8.51 0.0K
13:54 8.52 8.52 8.52 8.52 0.0K
13:55 8.52 8.52 8.52 8.52 0.0K
13:56 8.52 8.52 8.51 8.51 0.0K
13:57 8.51 8.51 8.51 8.51 0.0K
13:58 8.51 8.52 8.51 8.52 0.0K
13:59 8.52 8.52 8.52 8.52 0.0K
14:00 8.52 8.52 8.51 8.51 0.0K
14:01 8.52 8.52 8.52 8.52 0.0K
14:02 8.52 8.52 8.52 8.52 0.0K
14:03 8.52 8.52 8.52 8.52 0.0K
14:04 8.51 8.52 8.51 8.52 0.0K
14:05 8.52 8.52 8.52 8.52 0.0K
14:06 8.52 8.52 8.52 8.52 0.0K
14:07 8.52 8.52 8.52 8.52 0.0K
14:08 8.52 8.52 8.52 8.52 0.0K
14:09 8.52 8.53 8.52 8.53 0.0K
14:10 8.53 8.54 8.53 8.54 0.0K
14:11 8.54 8.54 8.53 8.54 0.0K
14:12 8.54 8.54 8.53 8.53 0.0K
14:13 8.53 8.54 8.53 8.53 0.0K
14:14 8.53 8.53 8.53 8.53 0.0K
14:15 8.53 8.53 8.53 8.53 0.0K
14:16 8.53 8.53 8.53 8.53 0.0K
14:17 8.53 8.53 8.53 8.53 0.0K
14:18 8.53 8.53 8.53 8.53 0.0K
14:19 8.53 8.53 8.52 8.52 0.0K
14:20 8.53 8.53 8.52 8.53 0.0K
14:21 8.53 8.53 8.53 8.53 0.0K
14:22 8.53 8.53 8.53 8.53 0.0K
14:23 8.53 8.53 8.53 8.53 0.0K
14:24 8.53 8.53 8.53 8.53 0.0K
14:25 8.54 8.54 8.54 8.54 0.0K
14:26 8.54 8.54 8.54 8.54 0.0K
14:27 8.54 8.54 8.53 8.53 0.0K
14:28 8.54 8.54 8.54 8.54 0.0K
14:29 8.54 8.54 8.54 8.54 0.0K
14:30 8.54 8.54 8.54 8.54 0.0K
14:31 8.54 8.54 8.54 8.54 0.0K
14:32 8.53 8.54 8.53 8.54 0.0K
14:33 8.53 8.53 8.53 8.53 0.0K
14:34 8.53 8.53 8.53 8.53 0.0K
14:35 8.54 8.54 8.53 8.54 0.0K
14:36 8.53 8.53 8.53 8.53 0.0K
14:37 8.53 8.53 8.53 8.53 0.0K
14:38 8.53 8.53 8.53 8.53 0.0K
14:39 8.53 8.53 8.53 8.53 0.0K
14:40 8.53 8.53 8.53 8.53 0.0K
14:41 8.53 8.53 8.53 8.53 0.0K
14:42 8.54 8.54 8.54 8.54 0.0K
14:43 8.54 8.54 8.54 8.54 0.0K
14:44 8.54 8.54 8.53 8.53 0.0K
14:45 8.54 8.54 8.54 8.54 0.0K
14:46 8.53 8.53 8.53 8.53 0.0K
14:47 8.53 8.54 8.53 8.53 0.0K
14:48 8.53 8.53 8.53 8.53 0.0K
14:49 8.53 8.54 8.53 8.54 0.0K
14:50 8.53 8.53 8.53 8.53 0.0K
14:51 8.53 8.53 8.53 8.53 0.0K
14:52 8.53 8.53 8.53 8.53 0.0K
14:53 8.53 8.53 8.53 8.53 0.0K
14:54 8.53 8.53 8.53 8.53 0.0K
14:55 8.53 8.53 8.53 8.53 0.0K
14:56 8.53 8.53 8.53 8.53 0.0K
14:57 8.53 8.54 8.53 8.53 0.0K
14:58 8.54 8.54 8.53 8.53 0.0K
14:59 8.53 8.53 8.53 8.53 0.0K
15:00 8.53 8.53 8.53 8.53 0.0K
15:01 8.53 8.53 8.53 8.53 0.0K
15:02 8.53 8.54 8.53 8.54 0.0K
15:03 8.54 8.54 8.54 8.54 0.0K
15:04 8.54 8.54 8.54 8.54 0.0K
15:05 8.54 8.54 8.53 8.54 0.0K
15:06 8.54 8.54 8.53 8.53 0.0K
15:07 8.54 8.54 8.54 8.54 0.0K
15:08 8.54 8.54 8.54 8.54 0.0K
15:09 8.54 8.54 8.54 8.54 0.0K
15:10 8.54 8.54 8.54 8.54 0.0K
15:11 8.54 8.54 8.54 8.54 0.0K
15:12 8.54 8.54 8.54 8.54 0.0K
15:13 8.54 8.54 8.54 8.54 0.0K
15:14 8.54 8.54 8.54 8.54 0.0K
15:15 8.54 8.54 8.53 8.53 0.0K
15:16 8.54 8.54 8.54 8.54 0.0K
15:17 8.53 8.53 8.53 8.53 0.0K
15:18 8.53 8.53 8.53 8.53 0.0K
15:19 8.53 8.54 8.53 8.53 0.0K
15:20 8.54 8.55 8.54 8.54 0.0K
15:21 8.54 8.55 8.54 8.55 0.0K
15:22 8.55 8.55 8.55 8.55 0.0K
15:23 8.55 8.56 8.55 8.56 0.0K
15:24 8.55 8.55 8.55 8.55 0.0K
15:25 8.56 8.56 8.56 8.56 0.0K
15:26 8.56 8.56 8.55 8.55 0.0K
15:27 8.55 8.55 8.55 8.55 0.0K
15:28 8.55 8.55 8.55 8.55 0.0K
15:29 8.55 8.56 8.55 8.56 0.0K
15:30 8.56 8.56 8.55 8.55 0.0K
15:31 8.56 8.56 8.55 8.56 0.0K
15:32 8.56 8.56 8.55 8.56 0.0K
15:33 8.56 8.56 8.56 8.56 0.0K
15:34 8.56 8.57 8.56 8.57 0.0K
15:35 8.57 8.58 8.57 8.57 0.0K
15:36 8.57 8.58 8.57 8.57 0.0K
15:37 8.57 8.57 8.57 8.57 0.0K
15:38 8.57 8.57 8.57 8.57 0.0K
15:39 8.57 8.57 8.57 8.57 0.0K
15:40 8.57 8.58 8.57 8.57 0.0K
15:41 8.58 8.58 8.57 8.58 0.0K
15:42 8.57 8.57 8.57 8.57 0.0K
15:43 8.57 8.57 8.56 8.56 0.0K
15:44 8.56 8.56 8.56 8.56 0.0K
15:45 8.55 8.56 8.55 8.56 0.0K
15:46 8.55 8.56 8.55 8.55 0.0K
15:47 8.55 8.55 8.55 8.55 0.0K
15:48 8.55 8.55 8.54 8.54 0.0K
15:49 8.55 8.55 8.54 8.55 0.0K
15:50 8.55 8.56 8.55 8.55 0.0K
15:51 8.55 8.55 8.55 8.55 0.0K
15:52 8.55 8.55 8.55 8.55 0.0K
15:53 8.55 8.55 8.55 8.55 0.0K
15:54 8.55 8.56 8.55 8.55 0.0K
15:55 8.55 8.56 8.55 8.55 0.0K
15:56 8.55 8.55 8.55 8.55 0.0K
15:57 8.55 8.55 8.55 8.55 0.0K
15:58 8.55 8.56 8.55 8.56 0.0K
15:59 8.56 8.56 8.56 8.56 0.0K
16:00 8.56 8.56 8.55 8.55 0.0K
16:01 8.55 8.56 8.55 8.55 0.0K
16:02 8.55 8.56 8.55 8.56 0.0K
16:03 8.56 8.56 8.55 8.55 0.0K
16:04 8.55 8.55 8.55 8.55 0.0K
16:05 8.55 8.56 8.55 8.56 0.0K
16:06 8.56 8.56 8.55 8.55 0.0K
16:07 8.56 8.56 8.56 8.56 0.0K
16:08 8.56 8.56 8.56 8.56 0.0K
16:09 8.56 8.56 8.56 8.56 0.0K
16:10 8.57 8.57 8.56 8.56 0.0K
16:11 8.56 8.56 8.56 8.56 0.0K
16:12 8.56 8.56 8.55 8.55 0.0K
16:13 8.55 8.55 8.55 8.55 0.0K
16:14 8.55 8.55 8.55 8.55 0.0K
16:15 8.55 8.55 8.55 8.55 0.0K
16:16 8.55 8.55 8.55 8.55 0.0K
16:17 8.55 8.55 8.55 8.55 0.0K
16:18 8.55 8.55 8.54 8.54 0.0K
16:19 8.54 8.54 8.53 8.53 0.0K
16:20 8.53 8.54 8.53 8.54 0.0K
16:21 8.54 8.54 8.54 8.54 0.0K
16:22 8.54 8.54 8.54 8.54 0.0K
16:23 8.54 8.54 8.54 8.54 0.0K
16:24 8.54 8.55 8.54 8.55 0.0K
16:25 8.55 8.55 8.55 8.55 0.0K
16:26 8.55 8.55 8.55 8.55 0.0K
16:27 8.55 8.55 8.55 8.55 0.0K
16:28 8.55 8.55 8.55 8.55 0.0K
16:29 8.55 8.55 8.55 8.55 0.0K
16:30 8.54 8.54 8.54 8.54 0.0K
16:31 8.54 8.54 8.54 8.54 0.0K
16:32 8.54 8.54 8.53 8.53 0.0K
16:33 8.53 8.53 8.52 8.52 0.0K
16:34 8.52 8.52 8.52 8.52 0.0K
16:35 8.52 8.52 8.52 8.52 0.0K
16:36 8.52 8.53 8.52 8.53 0.0K
16:37 8.52 8.52 8.52 8.52 0.0K
16:38 8.52 8.52 8.52 8.52 0.0K
16:39 8.52 8.52 8.52 8.52 0.0K
16:40 8.52 8.53 8.52 8.53 0.0K
16:41 8.53 8.53 8.53 8.53 0.0K
16:42 8.53 8.53 8.52 8.52 0.0K
16:43 8.52 8.53 8.52 8.53 0.0K
16:44 8.53 8.53 8.53 8.53 0.0K
16:45 8.53 8.54 8.53 8.53 0.0K
16:46 8.53 8.54 8.53 8.54 0.0K
16:47 8.54 8.55 8.54 8.54 0.0K
16:48 8.54 8.54 8.53 8.53 0.0K
16:49 8.54 8.54 8.53 8.53 0.0K
16:50 8.54 8.54 8.53 8.53 0.0K
16:51 8.53 8.54 8.53 8.54 0.0K
16:52 8.54 8.54 8.53 8.54 0.0K
16:53 8.53 8.54 8.53 8.53 0.0K
16:54 8.53 8.53 8.53 8.53 0.0K
16:55 8.53 8.53 8.53 8.53 0.0K
16:56 8.53 8.53 8.52 8.53 0.0K
16:57 8.53 8.54 8.53 8.54 0.0K
16:58 8.54 8.54 8.53 8.53 0.0K
16:59 8.54 8.54 8.53 8.53 0.0K
17:00 8.53 8.53 8.53 8.53 0.0K
17:01 8.53 8.54 8.53 8.53 0.0K
17:02 8.54 8.54 8.53 8.54 0.0K
17:03 8.54 8.54 8.54 8.54 0.0K
17:04 8.54 8.54 8.54 8.54 0.0K
17:05 8.54 8.54 8.54 8.54 0.0K
17:06 8.54 8.55 8.54 8.55 0.0K
17:07 8.55 8.55 8.55 8.55 0.0K
17:08 8.55 8.55 8.55 8.55 0.0K
17:09 8.55 8.55 8.55 8.55 0.0K
17:10 8.55 8.55 8.54 8.55 0.0K
17:11 8.54 8.55 8.54 8.54 0.0K
17:12 8.54 8.54 8.54 8.54 0.0K
17:13 8.54 8.54 8.54 8.54 0.0K
17:14 8.55 8.55 8.54 8.54 0.0K
17:15 8.54 8.54 8.54 8.54 0.0K
17:16 8.54 8.54 8.54 8.54 0.0K
17:17 8.54 8.54 8.54 8.54 0.0K
17:18 8.54 8.54 8.54 8.54 0.0K
17:19 8.54 8.55 8.54 8.55 0.0K
17:20 8.55 8.56 8.55 8.55 0.0K
17:21 8.55 8.56 8.55 8.55 0.0K
17:22 8.55 8.55 8.55 8.55 0.0K
17:23 8.55 8.55 8.55 8.55 0.0K
17:24 8.55 8.55 8.55 8.55 0.0K
17:25 8.55 8.55 8.54 8.54 0.0K
17:26 8.55 8.55 8.54 8.55 0.0K
17:27 8.55 8.55 8.55 8.55 0.0K
17:28 8.55 8.55 8.55 8.55 16,423.5K
17:29 8.55 8.55 8.54 8.55 0.0K
17:35 8.55 8.55 8.55 8.55 125.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 8.75 8.88 8.72 8.85 20.9M
2025-09-25 8.73 8.75 8.65 8.71 19.8M
2025-09-24 8.67 8.79 8.57 8.74 19.3M
2025-09-23 8.60 8.70 8.55 8.69 21.8M
2025-09-22 8.65 8.69 8.51 8.55 16.5M
2025-09-19 8.59 8.73 8.54 8.65 82.8M
2025-09-18 8.52 8.58 8.43 8.53 22.8M
2025-09-17 8.42 8.46 8.37 8.39 18.5M
2025-09-16 8.56 8.59 8.40 8.40 22.4M
2025-09-15 8.54 8.63 8.51 8.61 20.8M
2025-09-12 8.53 8.54 8.38 8.49 22.7M
2025-09-11 8.48 8.54 8.40 8.54 22.9M
2025-09-10 8.34 8.50 8.30 8.48 29.8M
2025-09-09 8.29 8.32 8.18 8.32 17.4M
2025-09-08 8.13 8.29 8.11 8.29 20.5M
2025-09-05 8.20 8.25 8.05 8.09 18.2M
2025-09-04 8.10 8.19 8.02 8.19 20.1M
2025-09-03 8.05 8.09 7.99 8.08 14.3M
2025-09-02 8.20 8.22 7.99 8.05 18.3M
2025-09-01 8.19 8.20 8.12 8.20 10.9M
2025-08-29 8.22 8.23 8.05 8.16 21.4M
2025-08-28 8.12 8.27 8.10 8.24 19.0M
2025-08-27 8.15 8.18 7.99 8.06 20.6M
2025-08-26 8.16 8.20 8.09 8.15 36.5M
2025-08-25 8.26 8.34 8.25 8.28 10.4M
2025-08-22 8.22 8.32 8.21 8.32 14.6M
2025-08-21 8.18 8.26 8.13 8.26 15.5M
2025-08-20 8.18 8.21 8.10 8.17 15.3M
2025-08-19 8.20 8.32 8.20 8.24 17.7M
2025-08-18 8.20 8.24 8.09 8.20 15.7M
2025-08-15 8.25 8.32 8.22 8.24 18.7M
2025-08-14 8.13 8.22 8.11 8.22 20.8M
2025-08-13 8.03 8.15 8.03 8.14 22.5M
2025-08-12 8.00 8.06 7.95 8.02 20.4M
2025-08-11 7.96 8.00 7.81 8.00 20.0M
2025-08-08 7.79 7.96 7.78 7.96 27.1M
2025-08-07 7.64 7.78 7.62 7.78 24.5M
2025-08-06 7.54 7.61 7.49 7.61 17.1M
2025-08-05 7.50 7.54 7.37 7.49 18.8M
2025-08-04 7.29 7.49 7.26 7.48 19.7M
2025-08-01 7.41 7.47 7.16 7.20 43.0M
2025-07-31 7.70 7.75 7.51 7.54 35.7M
2025-07-30 7.64 7.69 7.48 7.69 30.4M
2025-07-29 7.61 7.80 7.59 7.72 34.1M
2025-07-28 7.67 7.72 7.55 7.55 20.1M
2025-07-25 7.53 7.62 7.50 7.59 15.7M
2025-07-24 7.47 7.59 7.45 7.58 26.7M
2025-07-23 7.30 7.39 7.26 7.38 22.6M
2025-07-22 7.24 7.28 7.14 7.23 14.2M
2025-07-21 7.23 7.30 7.17 7.28 14.2M
2025-07-18 7.27 7.32 7.23 7.25 18.0M
2025-07-17 7.22 7.29 7.21 7.29 14.6M
2025-07-16 7.13 7.25 7.13 7.17 17.2M
2025-07-15 7.28 7.30 7.09 7.14 14.2M
2025-07-14 7.11 7.25 7.11 7.23 17.9M
2025-07-11 7.31 7.33 7.17 7.21 15.9M
2025-07-10 7.53 7.54 7.34 7.34 24.2M
2025-07-09 7.39 7.55 7.39 7.55 31.1M
2025-07-08 7.30 7.39 7.28 7.38 29.7M
2025-07-07 7.12 7.30 7.12 7.30 21.4M
2025-07-04 7.20 7.25 7.07 7.13 17.2M
2025-07-03 7.14 7.25 7.06 7.25 25.5M
2025-07-02 7.05 7.20 7.01 7.12 35.8M
2025-07-01 7.03 7.07 6.94 6.97 15.6M
2025-06-30 7.04 7.05 6.92 7.03 19.7M
2025-06-27 6.93 7.04 6.89 7.04 19.7M
2025-06-26 6.91 6.94 6.84 6.89 18.5M
2025-06-25 7.08 7.08 6.86 6.90 19.7M
2025-06-24 7.00 7.09 6.95 7.07 27.2M
2025-06-23 6.88 6.96 6.80 6.86 19.7M
2025-06-20 6.82 6.98 6.82 6.92 47.5M
2025-06-19 6.92 6.94 6.79 6.80 19.4M
2025-06-18 6.89 6.96 6.86 6.96 17.5M
2025-06-17 7.08 7.08 6.88 6.94 24.0M
2025-06-16 6.89 7.13 6.89 7.13 31.6M
2025-06-13 6.85 6.89 6.81 6.86 25.2M
2025-06-12 6.90 7.03 6.87 7.00 18.3M
2025-06-11 6.96 7.02 6.92 6.96 20.9M
2025-06-10 7.04 7.07 6.94 6.94 21.5M
2025-06-09 7.04 7.09 7.03 7.08 13.8M
2025-06-06 7.03 7.12 7.00 7.08 19.2M
2025-06-05 6.97 7.06 6.92 7.05 18.0M
2025-06-04 7.02 7.05 6.89 6.95 17.3M
2025-06-03 7.03 7.07 6.90 7.00 23.3M
2025-06-02 6.98 7.08 6.97 7.04 16.4M
2025-05-30 7.03 7.11 6.96 7.03 53.6M
2025-05-29 7.11 7.11 7.03 7.03 17.2M
2025-05-28 7.09 7.14 7.03 7.03 25.8M
2025-05-27 7.05 7.11 7.01 7.11 27.1M
2025-05-26 7.06 7.10 7.02 7.06 23.0M
2025-05-23 7.07 7.20 6.75 6.97 44.0M
2025-05-22 7.00 7.09 6.87 7.07 25.1M
2025-05-21 7.04 7.15 7.01 7.04 26.4M
2025-05-20 6.95 7.10 6.87 7.04 36.1M
2025-05-19 6.90 6.99 6.88 6.94 22.7M
2025-05-16 6.89 6.92 6.84 6.91 28.8M
2025-05-15 6.85 6.89 6.81 6.87 22.0M
2025-05-14 6.80 6.90 6.75 6.90 36.8M
2025-05-13 6.73 6.79 6.72 6.78 22.9M
2025-05-12 6.68 6.79 6.68 6.77 32.7M
2025-05-09 6.56 6.65 6.53 6.65 0.0M
2025-05-08 6.39 6.56 6.37 6.56 0.0M
2025-05-07 6.36 6.41 6.33 6.35 0.0M
2025-05-06 6.39 6.44 6.26 6.35 0.0M
2025-05-05 6.40 6.43 6.32 6.38 20.9M
2025-05-02 6.26 6.34 6.21 6.34 0.0M
2025-04-30 6.37 6.39 6.00 6.18 0.7M
2025-04-29 6.50 6.53 6.38 6.43 0.1M
2025-04-28 6.43 6.56 6.41 6.54 0.4M
2025-04-25 6.31 6.42 6.29 6.42 0.1M
2025-04-24 6.29 6.32 6.20 6.25 21.0M
2025-04-23 6.16 6.34 6.16 6.32 44.8M
2025-04-22 5.97 6.08 5.95 6.05 25.1M
2025-04-17 6.01 6.03 5.91 5.94 29.4M
2025-04-16 5.97 6.03 5.91 6.03 0.0M
2025-04-15 5.83 6.04 5.82 6.01 0.0M
2025-04-14 5.78 5.83 5.70 5.80 0.0M
2025-04-11 5.67 5.71 5.51 5.59 0.0M
2025-04-10 6.37 6.37 5.66 5.66 0.0M
2025-04-09 5.28 5.47 5.25 5.37 0.1M
2025-04-08 5.47 5.63 5.23 5.50 0.0M
2025-04-07 4.65 5.52 4.65 5.24 0.1M
2025-04-04 5.90 5.92 5.35 5.49 0.2M
2025-04-03 6.14 6.18 5.99 6.02 0.0M
2025-04-02 6.28 6.36 6.26 6.35 23.5M
2025-04-01 6.23 6.37 6.19 6.32 0.0M
2025-03-31 6.24 6.25 6.10 6.20 31.6M
2025-03-28 6.37 6.43 6.28 6.32 30.1M
2025-03-27 6.40 6.54 6.30 6.45 29.2M
2025-03-26 6.63 6.66 6.50 6.50 0.0M
2025-03-25 6.51 6.63 6.51 6.62 25.6M
2025-03-24 6.50 6.61 6.49 6.50 0.0M
2025-03-21 6.34 6.48 6.28 6.44 83.9M
2025-03-20 6.56 6.58 6.31 6.40 0.1M
2025-03-19 6.50 6.60 6.49 6.56 31.1M
2025-03-18 6.33 6.59 6.33 6.58 0.0M
2025-03-17 6.20 6.33 6.15 6.33 34.8M
2025-03-14 5.98 6.24 5.92 6.21 36.8M
2025-03-13 5.92 6.03 5.91 6.01 0.0M
2025-03-12 5.95 6.08 5.93 6.00 0.0M
2025-03-11 6.00 6.02 5.83 5.86 39.6M
2025-03-10 6.24 6.28 5.91 5.95 0.0M
2025-03-07 6.16 6.30 6.15 6.22 0.0M
2025-03-06 6.26 6.35 6.17 6.31 0.0M
2025-03-05 6.13 6.22 6.09 6.16 0.0M
2025-03-04 6.17 6.20 5.89 5.92 0.0M
2025-03-03 6.18 6.34 6.12 6.30 0.0M
2025-02-28 6.16 6.23 6.08 6.22 0.0M
2025-02-27 6.20 6.27 6.15 6.20 0.0M
2025-02-26 6.08 6.23 6.07 6.23 0.0M
2025-02-25 5.92 6.14 5.92 6.05 46.8M
2025-02-24 5.90 6.00 5.88 5.96 0.0M
2025-02-21 5.80 5.89 5.78 5.88 33.9M
2025-02-20 5.80 5.92 5.78 5.82 0.1M
2025-02-19 5.87 5.96 5.80 5.81 0.2M
2025-02-18 5.82 5.97 5.81 5.96 0.3M
2025-02-17 5.76 5.87 5.75 5.81 0.1M
2025-02-14 5.72 5.81 5.68 5.79 30.8M
2025-02-13 5.80 5.80 5.70 5.72 0.0M
2025-02-12 5.67 5.79 5.65 5.77 43.4M
2025-02-11 5.48 5.67 5.48 5.66 39.5M
2025-02-10 5.51 5.55 5.48 5.48 0.0M
2025-02-07 5.60 5.62 5.51 5.53 36.2M
2025-02-06 5.42 5.64 5.41 5.63 65.7M
2025-02-05 5.19 5.42 5.19 5.40 0.0M
2025-02-04 4.88 5.00 4.83 4.99 0.0M
2025-02-03 4.81 4.90 4.77 4.84 34.8M
2025-01-31 5.03 5.03 4.95 4.96 19.8M
2025-01-30 5.01 5.04 4.95 5.03 0.0M
2025-01-29 4.94 5.01 4.92 5.01 34.7M
2025-01-28 4.88 4.94 4.86 4.91 0.0M
2025-01-27 4.83 4.92 4.82 4.90 17.8M
2025-01-24 4.89 4.92 4.86 4.88 20.8M
2025-01-23 4.74 4.86 4.73 4.85 17.7M
2025-01-22 4.80 4.82 4.71 4.74 0.1M
2025-01-21 4.81 4.86 4.77 4.79 23.8M
2025-01-20 4.82 4.91 4.82 4.90 0.0M
2025-01-17 4.80 4.84 4.76 4.80 27.6M
2025-01-16 4.80 4.82 4.75 4.78 0.0M
2025-01-15 4.71 4.80 4.67 4.77 0.0M
2025-01-14 4.63 4.74 4.61 4.69 0.0M
2025-01-13 4.54 4.59 4.50 4.59 0.0M
2025-01-10 4.58 4.62 4.54 4.57 0.1M
2025-01-09 4.52 4.58 4.51 4.57 11.7M
2025-01-08 4.60 4.66 4.53 4.57 23.1M
2025-01-07 4.53 4.61 4.47 4.59 0.0M
2025-01-06 4.43 4.55 4.41 4.55 23.5M
2025-01-03 4.40 4.42 4.38 4.40 0.0M
2025-01-02 4.45 4.49 4.26 4.40 0.0M