Bayerische Motoren Werke AG (BMWG)

BMWG
🏛️ ドイツ →
85.56
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 82.29 82.29 81.94 81.97 0.0K
09:03 82.00 82.04 81.61 82.04 0.0K
09:04 82.07 82.16 81.85 81.95 0.0K
09:05 81.94 82.00 81.80 81.90 0.0K
09:06 81.88 81.88 81.66 81.67 0.0K
09:07 81.69 81.75 81.60 81.62 0.0K
09:08 81.69 81.73 81.61 81.61 0.0K
09:09 81.60 81.61 81.51 81.51 0.0K
09:10 81.47 81.48 81.30 81.30 0.0K
09:11 81.30 81.33 81.28 81.31 0.0K
09:12 81.28 81.30 81.19 81.23 0.0K
09:13 81.24 81.36 81.16 81.36 0.0K
09:14 81.36 81.39 81.29 81.36 0.0K
09:15 81.35 81.35 81.28 81.30 0.0K
09:16 81.30 81.38 81.30 81.36 0.0K
09:17 81.32 81.49 81.32 81.45 0.0K
09:18 81.46 81.48 81.36 81.44 0.0K
09:19 81.42 81.50 81.37 81.50 0.0K
09:20 81.48 81.53 81.40 81.40 0.0K
09:21 81.42 81.45 81.40 81.40 0.0K
09:22 81.39 81.39 81.30 81.33 0.0K
09:23 81.35 81.37 81.32 81.32 0.0K
09:24 81.30 81.30 81.22 81.24 0.0K
09:25 81.23 81.30 81.23 81.29 0.0K
09:26 81.27 81.29 81.19 81.23 0.0K
09:27 81.24 81.26 81.20 81.20 0.0K
09:28 81.18 81.21 81.14 81.14 0.0K
09:29 81.11 81.12 81.08 81.09 0.0K
09:30 81.10 81.28 81.10 81.27 0.0K
09:31 81.26 81.30 81.24 81.30 0.0K
09:32 81.37 81.41 81.33 81.35 0.0K
09:33 81.30 81.30 81.25 81.29 0.0K
09:34 81.27 81.31 81.27 81.29 0.0K
09:35 81.30 81.30 81.16 81.17 0.0K
09:36 81.18 81.18 81.10 81.13 0.0K
09:37 81.11 81.14 81.08 81.09 0.0K
09:38 81.09 81.10 81.04 81.06 0.0K
09:39 81.04 81.04 80.95 80.95 0.0K
09:40 80.95 80.99 80.94 80.97 0.0K
09:41 80.97 80.99 80.93 80.93 0.0K
09:42 80.95 80.95 80.84 80.84 0.0K
09:43 80.83 80.84 80.77 80.84 0.0K
09:44 80.83 80.85 80.80 80.81 0.0K
09:45 80.81 80.90 80.76 80.90 0.0K
09:46 80.89 80.89 80.80 80.85 0.0K
09:47 80.79 80.79 80.70 80.73 0.0K
09:48 80.72 80.73 80.69 80.69 0.0K
09:49 80.67 80.87 80.67 80.87 0.0K
09:50 80.90 80.92 80.86 80.90 0.0K
09:51 80.92 80.99 80.92 80.99 0.0K
09:52 80.97 80.97 80.93 80.93 0.0K
09:53 80.88 80.89 80.79 80.87 0.0K
09:54 80.86 80.86 80.85 80.85 0.0K
09:55 80.85 80.87 80.77 80.87 0.0K
09:56 80.88 80.89 80.82 80.83 0.0K
09:57 80.82 80.87 80.82 80.83 0.0K
09:58 80.82 80.89 80.80 80.89 0.0K
09:59 80.90 81.01 80.89 81.00 0.0K
10:00 81.02 81.04 81.01 81.02 0.0K
10:01 81.03 81.03 80.90 80.98 0.0K
10:02 80.99 81.03 80.99 81.02 0.0K
10:03 81.01 81.14 81.00 81.13 0.0K
10:04 81.10 81.28 81.10 81.28 0.0K
10:05 81.29 81.36 81.28 81.33 0.0K
10:06 81.36 81.40 81.24 81.28 0.0K
10:07 81.27 81.40 81.27 81.40 0.0K
10:08 81.35 81.40 81.35 81.38 0.0K
10:09 81.37 81.39 81.30 81.30 0.0K
10:10 81.32 81.32 81.20 81.26 0.0K
10:11 81.26 81.37 81.24 81.37 0.0K
10:12 81.37 81.41 81.36 81.41 0.0K
10:13 81.39 81.39 81.34 81.38 0.0K
10:14 81.37 81.39 81.30 81.30 0.0K
10:15 81.32 81.40 81.32 81.36 0.0K
10:16 81.32 81.32 81.29 81.29 0.0K
10:17 81.31 81.39 81.31 81.39 0.0K
10:18 81.36 81.39 81.33 81.39 0.0K
10:19 81.40 81.46 81.40 81.46 0.0K
10:20 81.45 81.48 81.44 81.44 0.0K
10:21 81.46 81.49 81.44 81.49 0.0K
10:22 81.50 81.50 81.40 81.40 0.0K
10:23 81.42 81.45 81.39 81.45 0.0K
10:24 81.45 81.49 81.44 81.44 0.0K
10:25 81.47 81.49 81.47 81.48 0.0K
10:26 81.50 81.50 81.48 81.48 0.0K
10:27 81.51 81.63 81.51 81.63 0.0K
10:28 81.62 81.65 81.61 81.61 0.0K
10:29 81.60 81.60 81.53 81.53 0.0K
10:30 81.52 81.54 81.49 81.51 0.0K
10:31 81.48 81.48 81.37 81.37 0.0K
10:32 81.38 81.40 81.35 81.40 0.0K
10:33 81.43 81.44 81.34 81.34 0.0K
10:34 81.37 81.40 81.34 81.39 0.0K
10:35 81.40 81.52 81.40 81.47 0.0K
10:36 81.45 81.47 81.39 81.43 0.0K
10:37 81.40 81.45 81.40 81.42 0.0K
10:38 81.43 81.43 81.37 81.39 0.0K
10:39 81.40 81.40 81.37 81.37 0.0K
10:40 81.39 81.40 81.38 81.39 0.0K
10:41 81.39 81.40 81.38 81.39 0.0K
10:42 81.38 81.42 81.30 81.42 0.0K
10:43 81.45 81.51 81.44 81.47 0.0K
10:44 81.47 81.51 81.43 81.43 0.0K
10:45 81.42 81.43 81.38 81.39 0.0K
10:46 81.37 81.37 81.30 81.31 0.0K
10:47 81.29 81.30 81.28 81.30 0.0K
10:48 81.25 81.27 81.21 81.21 0.0K
10:49 81.23 81.23 81.14 81.15 0.0K
10:50 81.13 81.17 81.12 81.17 0.0K
10:51 81.14 81.23 81.14 81.22 0.0K
10:52 81.24 81.25 81.18 81.20 0.0K
10:53 81.20 81.21 81.17 81.18 0.0K
10:54 81.18 81.21 81.16 81.18 0.0K
10:55 81.17 81.27 81.17 81.25 0.0K
10:56 81.26 81.26 81.18 81.19 0.0K
10:57 81.17 81.17 81.07 81.07 0.0K
10:58 81.08 81.09 81.02 81.02 0.0K
10:59 81.04 81.16 81.04 81.16 0.0K
11:00 81.15 81.27 81.15 81.27 0.0K
11:01 81.27 81.27 81.21 81.22 0.0K
11:02 81.23 81.24 81.21 81.24 0.0K
11:03 81.23 81.23 81.18 81.21 0.0K
11:04 81.19 81.19 81.10 81.10 0.0K
11:05 81.08 81.08 81.02 81.02 0.0K
11:06 81.00 81.00 80.88 80.89 0.0K
11:07 80.90 80.90 80.74 80.77 0.0K
11:08 80.80 80.80 80.71 80.71 0.0K
11:09 80.70 80.73 80.63 80.64 0.0K
11:10 80.58 80.70 80.58 80.69 0.0K
11:11 80.71 80.84 80.68 80.84 0.0K
11:12 80.84 80.85 80.80 80.80 0.0K
11:13 80.77 80.77 80.70 80.70 0.0K
11:14 80.73 80.75 80.71 80.72 0.0K
11:15 80.73 80.77 80.73 80.75 0.0K
11:16 80.76 80.82 80.76 80.81 0.0K
11:17 80.80 80.81 80.76 80.77 0.0K
11:18 80.75 80.79 80.72 80.74 0.0K
11:19 80.73 80.74 80.72 80.73 0.0K
11:20 80.74 80.79 80.73 80.79 0.0K
11:21 80.79 80.88 80.79 80.87 0.0K
11:22 80.87 80.87 80.76 80.76 0.0K
11:23 80.78 80.78 80.76 80.77 0.0K
11:24 80.77 80.80 80.77 80.79 0.0K
11:25 80.76 80.77 80.76 80.77 0.0K
11:26 80.75 80.75 80.66 80.66 0.0K
11:27 80.64 80.65 80.62 80.63 0.0K
11:28 80.69 80.76 80.69 80.75 0.0K
11:29 80.72 80.78 80.72 80.77 0.0K
11:30 80.78 80.81 80.78 80.78 0.0K
11:31 80.77 80.79 80.75 80.79 0.0K
11:32 80.79 80.79 80.74 80.74 0.0K
11:33 80.75 80.87 80.74 80.87 0.0K
11:34 80.88 80.94 80.88 80.93 0.0K
11:35 80.92 80.94 80.90 80.94 0.0K
11:36 80.92 81.01 80.92 81.01 0.0K
11:37 81.03 81.06 81.03 81.06 0.0K
11:38 81.02 81.04 81.01 81.04 0.0K
11:39 81.02 81.07 81.02 81.04 0.0K
11:40 81.04 81.04 80.99 80.99 0.0K
11:41 80.96 80.98 80.96 80.96 0.0K
11:42 81.00 81.06 80.99 81.06 0.0K
11:43 81.04 81.09 81.04 81.04 0.0K
11:44 81.09 81.13 81.08 81.11 0.0K
11:45 81.12 81.12 81.04 81.04 0.0K
11:46 81.07 81.08 81.06 81.07 0.0K
11:47 81.04 81.07 81.04 81.07 0.0K
11:48 81.08 81.08 81.07 81.08 0.0K
11:49 81.07 81.07 81.04 81.04 0.0K
11:50 81.02 81.02 81.00 81.00 0.0K
11:51 80.99 81.02 80.99 81.02 0.0K
11:52 81.01 81.02 80.95 80.95 0.0K
11:53 80.95 80.99 80.90 80.97 0.0K
11:54 80.99 80.99 80.94 80.97 0.0K
11:55 80.94 80.96 80.89 80.90 0.0K
11:56 80.86 80.89 80.85 80.87 0.0K
11:57 80.88 80.95 80.88 80.93 0.0K
11:58 80.92 80.95 80.92 80.95 0.0K
11:59 80.93 80.97 80.90 80.97 0.0K
12:00 80.96 80.96 80.90 80.93 0.0K
12:01 80.95 80.99 80.94 80.99 0.0K
12:02 81.00 81.09 81.00 81.04 0.0K
12:03 81.03 81.04 81.00 81.02 0.0K
12:04 81.00 81.03 81.00 81.03 0.0K
12:05 81.02 81.02 80.96 80.99 0.0K
12:06 80.96 81.03 80.96 80.99 0.0K
12:07 81.01 81.09 81.00 81.08 0.0K
12:08 81.07 81.09 81.05 81.08 0.0K
12:09 81.06 81.07 81.00 81.04 0.0K
12:10 81.02 81.05 81.02 81.05 0.0K
12:11 81.07 81.11 81.06 81.11 0.0K
12:12 81.09 81.09 81.07 81.09 0.0K
12:13 81.09 81.11 81.09 81.10 0.0K
12:14 81.14 81.16 81.13 81.14 0.0K
12:16 81.15 81.15 81.14 81.14 0.0K
12:17 81.15 81.27 81.15 81.27 0.0K
12:18 81.26 81.31 81.24 81.27 0.0K
12:19 81.28 81.35 81.28 81.34 0.0K
12:20 81.30 81.32 81.29 81.30 0.0K
12:21 81.29 81.31 81.28 81.28 0.0K
12:22 81.28 81.35 81.28 81.31 0.0K
12:23 81.29 81.35 81.27 81.34 0.0K
12:24 81.35 81.35 81.34 81.34 0.0K
12:25 81.27 81.28 81.25 81.25 0.0K
12:26 81.27 81.27 81.20 81.21 0.0K
12:27 81.24 81.25 81.22 81.25 0.0K
12:28 81.26 81.27 81.24 81.24 0.0K
12:29 81.21 81.21 81.15 81.15 0.0K
12:30 81.16 81.21 81.16 81.20 0.0K
12:31 81.21 81.22 81.20 81.21 0.0K
12:32 81.18 81.25 81.12 81.22 0.0K
12:33 81.20 81.21 81.14 81.15 0.0K
12:34 81.16 81.21 81.16 81.21 0.0K
12:35 81.22 81.27 81.22 81.26 0.0K
12:36 81.25 81.27 81.21 81.27 0.0K
12:37 81.24 81.27 81.22 81.24 0.0K
12:38 81.26 81.26 81.20 81.22 0.0K
12:40 81.23 81.23 81.20 81.20 0.0K
12:41 81.21 81.21 81.16 81.16 0.0K
12:42 81.14 81.20 81.14 81.20 0.0K
12:43 81.25 81.25 81.22 81.23 0.0K
12:44 81.22 81.25 81.20 81.20 0.0K
12:45 81.21 81.21 81.20 81.21 0.0K
12:46 81.22 81.26 81.22 81.26 0.0K
12:47 81.26 81.33 81.26 81.31 0.0K
12:48 81.31 81.34 81.31 81.34 0.0K
12:49 81.36 81.39 81.36 81.37 0.0K
12:50 81.39 81.39 81.39 81.39 0.0K
12:51 81.40 81.43 81.36 81.39 0.0K
12:52 81.37 81.37 81.33 81.33 0.0K
12:53 81.32 81.32 81.31 81.31 0.0K
12:54 81.29 81.29 81.23 81.24 0.0K
12:55 81.21 81.21 81.17 81.19 0.0K
12:56 81.17 81.17 81.13 81.14 0.0K
12:57 81.15 81.17 81.15 81.17 0.0K
12:58 81.18 81.19 81.17 81.19 0.0K
12:59 81.18 81.18 81.14 81.15 0.0K
13:00 81.15 81.15 81.15 81.15 0.0K
13:02 81.17 81.20 81.13 81.13 0.0K
13:03 81.10 81.17 81.10 81.14 0.0K
13:04 81.13 81.15 81.12 81.12 0.0K
13:05 81.13 81.14 81.09 81.09 0.0K
13:06 81.09 81.11 81.08 81.10 0.0K
13:07 81.09 81.15 81.06 81.14 0.0K
13:08 81.15 81.15 81.10 81.15 0.0K
13:09 81.17 81.17 81.14 81.15 0.0K
13:10 81.13 81.13 81.00 81.02 0.0K
13:11 81.01 81.03 80.98 81.03 0.0K
13:12 81.02 81.04 81.02 81.03 0.0K
13:13 81.02 81.04 81.00 81.03 0.0K
13:14 81.05 81.08 81.04 81.04 0.0K
13:15 81.07 81.08 81.07 81.08 0.0K
13:16 81.10 81.15 81.10 81.13 0.0K
13:17 81.12 81.16 81.12 81.15 0.0K
13:18 81.19 81.21 81.16 81.20 0.0K
13:19 81.18 81.18 81.14 81.14 0.0K
13:20 81.16 81.16 81.15 81.15 0.0K
13:21 81.13 81.15 81.11 81.15 0.0K
13:22 81.15 81.15 81.14 81.14 0.0K
13:23 81.16 81.19 81.16 81.19 0.0K
13:24 81.18 81.18 81.16 81.17 0.0K
13:25 81.17 81.20 81.17 81.18 0.0K
13:26 81.19 81.20 81.19 81.19 0.0K
13:27 81.21 81.25 81.21 81.24 0.0K
13:28 81.23 81.23 81.21 81.21 0.0K
13:29 81.20 81.20 81.20 81.20 0.0K
13:30 81.20 81.22 81.19 81.22 0.0K
13:31 81.21 81.23 81.20 81.21 0.0K
13:32 81.21 81.22 81.21 81.22 0.0K
13:33 81.22 81.23 81.21 81.22 0.0K
13:34 81.24 81.29 81.24 81.29 0.0K
13:35 81.27 81.29 81.27 81.29 0.0K
13:36 81.31 81.31 81.30 81.30 0.0K
13:37 81.26 81.26 81.21 81.21 0.0K
13:38 81.26 81.28 81.22 81.22 0.0K
13:39 81.23 81.28 81.23 81.28 0.0K
13:40 81.27 81.30 81.27 81.29 0.0K
13:41 81.30 81.37 81.26 81.37 0.0K
13:42 81.39 81.46 81.39 81.46 0.0K
13:43 81.44 81.46 81.43 81.46 0.0K
13:44 81.48 81.48 81.44 81.46 0.0K
13:45 81.48 81.48 81.47 81.47 0.0K
13:46 81.47 81.50 81.47 81.48 0.0K
13:47 81.51 81.53 81.51 81.53 0.0K
13:48 81.52 81.52 81.51 81.51 0.0K
13:49 81.49 81.52 81.49 81.52 0.0K
13:50 81.52 81.52 81.48 81.50 0.0K
13:51 81.49 81.53 81.48 81.53 0.0K
13:52 81.54 81.59 81.54 81.56 0.0K
13:53 81.57 81.59 81.53 81.53 0.0K
13:54 81.59 81.61 81.57 81.57 0.0K
13:55 81.56 81.56 81.54 81.54 0.0K
13:56 81.57 81.61 81.56 81.60 0.0K
13:57 81.61 81.61 81.58 81.59 0.0K
13:58 81.60 81.67 81.60 81.67 0.0K
13:59 81.69 81.71 81.67 81.71 0.0K
14:00 81.70 81.71 81.67 81.71 0.0K
14:01 81.73 81.73 81.65 81.65 0.0K
14:02 81.63 81.64 81.57 81.57 0.0K
14:03 81.53 81.54 81.52 81.53 0.0K
14:04 81.52 81.56 81.50 81.55 0.0K
14:05 81.54 81.54 81.52 81.54 0.0K
14:06 81.53 81.53 81.50 81.51 0.0K
14:07 81.48 81.49 81.46 81.48 0.0K
14:08 81.48 81.53 81.48 81.52 0.0K
14:09 81.54 81.54 81.51 81.52 0.0K
14:10 81.53 81.59 81.53 81.58 0.0K
14:11 81.61 81.61 81.53 81.54 0.0K
14:12 81.52 81.57 81.52 81.57 0.0K
14:13 81.57 81.64 81.57 81.58 0.0K
14:14 81.57 81.59 81.52 81.52 0.0K
14:15 81.52 81.55 81.50 81.55 0.0K
14:16 81.56 81.57 81.56 81.57 0.0K
14:17 81.54 81.57 81.54 81.56 0.0K
14:18 81.59 81.60 81.56 81.60 0.0K
14:19 81.63 81.63 81.54 81.54 0.0K
14:20 81.53 81.56 81.53 81.56 0.0K
14:21 81.55 81.57 81.55 81.56 0.0K
14:22 81.55 81.59 81.54 81.54 0.0K
14:23 81.57 81.58 81.56 81.56 0.0K
14:24 81.58 81.58 81.56 81.57 0.0K
14:25 81.58 81.63 81.58 81.60 0.0K
14:26 81.63 81.64 81.61 81.62 0.0K
14:27 81.63 81.63 81.56 81.56 0.0K
14:28 81.57 81.60 81.57 81.60 0.0K
14:29 81.64 81.65 81.63 81.65 0.0K
14:30 81.66 81.76 81.66 81.74 0.0K
14:32 81.73 81.73 81.72 81.72 0.0K
14:33 81.70 81.70 81.68 81.68 0.0K
14:34 81.70 81.75 81.70 81.75 0.0K
14:35 81.74 81.77 81.74 81.77 0.0K
14:36 81.78 81.82 81.78 81.82 0.0K
14:37 81.81 81.81 81.78 81.78 0.0K
14:38 81.79 81.81 81.77 81.81 0.0K
14:39 81.80 81.83 81.80 81.81 0.0K
14:40 81.82 81.88 81.82 81.87 0.0K
14:41 81.90 81.96 81.90 81.90 0.0K
14:42 81.89 81.94 81.89 81.92 0.0K
14:43 81.94 81.97 81.88 81.89 0.0K
14:44 81.87 81.90 81.86 81.89 0.0K
14:45 81.87 81.90 81.87 81.87 0.0K
14:46 81.89 81.89 81.86 81.87 0.0K
14:47 81.86 81.86 81.79 81.79 0.0K
14:48 81.78 81.78 81.76 81.77 0.0K
14:50 81.73 81.77 81.72 81.77 0.0K
14:51 81.78 81.83 81.78 81.81 0.0K
14:52 81.78 81.81 81.76 81.76 0.0K
14:53 81.77 81.79 81.75 81.76 0.0K
14:54 81.77 81.81 81.77 81.81 0.0K
14:55 81.80 81.84 81.80 81.83 0.0K
14:56 81.85 81.85 81.85 81.85 0.0K
14:57 81.84 81.88 81.83 81.88 0.0K
14:58 81.89 81.90 81.87 81.88 0.0K
14:59 81.90 81.90 81.89 81.89 0.0K
15:00 81.90 81.95 81.89 81.94 0.0K
15:01 81.97 81.99 81.95 81.99 0.0K
15:02 81.99 81.99 81.95 81.96 0.0K
15:03 81.95 81.95 81.86 81.87 0.0K
15:04 81.86 81.89 81.85 81.89 0.0K
15:05 81.88 81.95 81.88 81.95 0.0K
15:06 81.99 81.99 81.98 81.98 0.0K
15:07 82.00 82.00 81.99 82.00 0.0K
15:08 82.03 82.03 81.97 81.98 0.0K
15:09 81.99 82.01 81.98 81.98 0.0K
15:10 81.97 81.99 81.97 81.97 0.0K
15:11 81.96 81.96 81.93 81.95 0.0K
15:12 81.95 81.95 81.88 81.89 0.0K
15:13 81.85 81.91 81.85 81.91 0.0K
15:14 81.89 81.90 81.88 81.90 0.0K
15:15 81.92 81.99 81.90 81.99 0.0K
15:16 81.98 82.01 81.97 82.01 0.0K
15:17 82.00 82.01 81.95 81.99 0.0K
15:18 81.96 81.96 81.88 81.88 0.0K
15:19 81.82 81.83 81.80 81.80 0.0K
15:20 81.83 81.83 81.80 81.81 0.0K
15:21 81.82 81.86 81.79 81.86 0.0K
15:22 81.89 81.93 81.87 81.90 0.0K
15:23 81.90 81.92 81.87 81.87 0.0K
15:24 81.82 81.85 81.80 81.82 0.0K
15:25 81.80 81.83 81.78 81.79 0.0K
15:26 81.81 81.82 81.78 81.79 0.0K
15:27 81.78 81.78 81.75 81.76 0.0K
15:28 81.78 81.78 81.74 81.74 0.0K
15:29 81.74 81.74 81.66 81.69 0.0K
15:30 81.64 81.74 81.64 81.68 0.0K
15:31 81.70 81.71 81.64 81.66 0.0K
15:32 81.68 81.80 81.68 81.80 0.0K
15:33 81.74 81.74 81.66 81.66 0.0K
15:34 81.72 81.72 81.72 81.72 0.0K
15:35 81.74 81.87 81.74 81.83 0.0K
15:36 81.80 81.98 81.80 81.98 0.0K
15:37 81.96 82.01 81.90 82.00 0.0K
15:38 81.99 82.00 81.96 81.96 0.0K
15:39 81.95 81.95 81.86 81.90 0.0K
15:40 81.89 81.92 81.87 81.92 0.0K
15:41 81.93 81.99 81.90 81.97 0.0K
15:42 81.98 81.98 81.93 81.93 0.0K
15:43 81.95 81.95 81.90 81.92 0.0K
15:44 81.93 81.93 81.88 81.90 0.0K
15:45 81.87 81.90 81.86 81.90 0.0K
15:46 81.89 82.01 81.86 82.01 0.0K
15:47 82.02 82.02 82.02 82.02 0.0K
15:48 82.11 82.11 82.06 82.08 0.0K
15:49 82.08 82.08 82.05 82.07 0.0K
15:50 82.07 82.07 82.01 82.01 0.0K
15:51 82.00 82.09 81.98 82.06 0.0K
15:52 82.05 82.09 82.05 82.05 0.0K
15:53 82.07 82.08 82.04 82.07 0.0K
15:54 82.07 82.11 82.07 82.11 0.0K
15:55 82.12 82.13 82.09 82.09 0.0K
15:56 82.11 82.19 82.09 82.18 0.0K
15:57 82.23 82.23 82.16 82.16 0.0K
15:58 82.19 82.22 82.18 82.21 0.0K
15:59 82.22 82.24 82.19 82.20 0.0K
16:00 82.18 82.23 82.18 82.21 0.0K
16:01 82.27 82.31 82.26 82.31 0.0K
16:02 82.32 82.39 82.32 82.36 0.0K
16:03 82.33 82.35 82.30 82.30 0.0K
16:04 82.30 82.30 82.26 82.27 0.0K
16:05 82.27 82.28 82.11 82.17 0.0K
16:06 82.16 82.23 82.12 82.23 0.0K
16:07 82.20 82.24 82.20 82.22 0.0K
16:08 82.23 82.23 82.15 82.16 0.0K
16:09 82.16 82.16 82.13 82.15 0.0K
16:10 82.14 82.20 82.08 82.09 0.0K
16:11 82.08 82.10 82.04 82.07 0.0K
16:12 82.06 82.07 81.98 81.99 0.0K
16:13 81.94 81.99 81.94 81.99 0.0K
16:14 82.01 82.01 81.94 81.97 0.0K
16:15 82.00 82.01 81.98 81.98 0.0K
16:16 82.01 82.03 81.99 81.99 0.0K
16:17 82.00 82.03 81.98 82.00 0.0K
16:18 81.99 81.99 81.96 81.97 0.0K
16:19 81.95 81.95 81.84 81.88 0.0K
16:20 81.88 81.89 81.87 81.88 0.0K
16:21 81.88 81.93 81.88 81.90 0.0K
16:22 81.92 81.97 81.91 81.97 0.0K
16:23 81.95 81.95 81.91 81.92 0.0K
16:24 81.92 81.92 81.87 81.89 0.0K
16:25 81.87 81.88 81.84 81.87 0.0K
16:26 81.89 81.89 81.83 81.85 0.0K
16:27 81.84 81.87 81.83 81.87 0.0K
16:28 81.87 81.90 81.81 81.83 0.0K
16:29 81.82 81.83 81.76 81.76 0.0K
16:30 81.77 81.88 81.76 81.88 0.0K
16:31 81.86 81.94 81.86 81.93 0.0K
16:32 81.94 82.03 81.92 82.03 0.0K
16:33 82.05 82.08 82.05 82.08 0.0K
16:34 82.06 82.09 82.05 82.06 0.0K
16:35 82.08 82.08 82.02 82.04 0.0K
16:36 82.05 82.08 82.03 82.04 0.0K
16:37 82.04 82.05 81.97 81.99 0.0K
16:38 81.97 81.97 81.93 81.94 0.0K
16:39 81.93 81.93 81.88 81.90 0.0K
16:40 81.91 81.92 81.85 81.85 0.0K
16:41 81.84 81.89 81.81 81.81 0.0K
16:42 81.78 81.82 81.78 81.82 0.0K
16:43 81.84 81.91 81.83 81.91 0.0K
16:44 81.93 81.98 81.92 81.98 0.0K
16:45 81.98 82.00 81.98 82.00 0.0K
16:46 81.99 82.00 81.94 82.00 0.0K
16:47 81.99 82.02 81.96 82.00 0.0K
16:48 81.99 82.01 81.99 81.99 0.0K
16:49 82.00 82.01 81.96 82.00 0.0K
16:50 81.99 82.02 81.98 81.98 0.0K
16:51 81.99 82.02 81.99 82.01 0.0K
16:52 82.02 82.10 82.02 82.10 0.0K
16:53 82.08 82.08 82.04 82.06 0.0K
16:54 82.06 82.06 82.03 82.03 0.0K
16:55 82.01 82.01 81.98 81.99 0.0K
16:56 81.98 82.01 81.98 82.01 0.0K
16:57 82.00 82.02 81.99 82.02 0.0K
16:58 82.01 82.02 82.00 82.00 0.0K
16:59 82.00 82.08 82.00 82.06 0.0K
17:00 82.08 82.11 82.07 82.11 0.0K
17:01 82.12 82.19 82.12 82.17 0.0K
17:02 82.15 82.19 82.15 82.17 0.0K
17:03 82.19 82.19 82.17 82.17 0.0K
17:04 82.19 82.19 82.16 82.16 0.0K
17:05 82.15 82.21 82.15 82.18 0.0K
17:06 82.17 82.17 82.15 82.16 0.0K
17:07 82.17 82.17 82.14 82.16 0.0K
17:08 82.15 82.15 82.12 82.13 0.0K
17:09 82.13 82.17 82.13 82.17 0.0K
17:10 82.15 82.16 82.11 82.14 0.0K
17:11 82.16 82.16 82.08 82.08 0.0K
17:12 82.10 82.12 82.09 82.12 0.0K
17:13 82.10 82.11 82.10 82.11 0.0K
17:14 82.11 82.13 82.10 82.10 0.0K
17:15 82.09 82.11 82.07 82.08 0.0K
17:16 82.09 82.11 82.07 82.10 0.0K
17:17 82.11 82.15 82.10 82.14 0.0K
17:18 82.12 82.18 82.12 82.14 0.0K
17:19 82.20 82.23 82.18 82.21 0.0K
17:20 82.20 82.30 82.20 82.29 0.0K
17:21 82.30 82.38 82.30 82.37 0.0K
17:22 82.40 82.44 82.38 82.43 0.0K
17:23 82.43 82.43 82.32 82.33 0.0K
17:24 82.31 82.33 82.28 82.32 0.0K
17:25 82.31 82.33 82.28 82.29 0.0K
17:26 82.26 82.27 82.24 82.27 0.0K
17:27 82.27 82.27 82.25 82.26 0.0K
17:28 82.26 82.27 82.25 82.26 0.0K
17:29 82.24 82.24 82.22 82.23 0.0K
17:30 82.21 82.21 82.21 82.21 0.0K
17:35 82.34 82.34 82.34 82.34 1,078.0K
17:36 82.34 82.34 82.34 82.34 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 85.92 86.06 85.20 85.56 0.4M
2025-09-26 85.32 86.26 85.16 85.74 0.6M
2025-09-25 85.30 86.76 84.78 84.82 0.6M
2025-09-24 83.16 85.86 82.56 84.82 1.6M
2025-09-23 82.50 84.22 82.34 83.62 0.8M
2025-09-22 82.00 82.46 80.60 82.34 1.1M
2025-09-19 83.50 84.34 82.62 83.26 2.3M
2025-09-18 83.08 83.98 83.02 83.42 0.6M
2025-09-17 83.40 83.80 82.22 82.98 0.8M
2025-09-16 83.62 84.10 82.82 83.12 1.0M
2025-09-15 84.26 84.44 83.08 83.56 0.8M
2025-09-12 84.40 84.60 82.56 83.82 1.2M
2025-09-11 84.00 84.54 83.12 84.34 1.3M
2025-09-10 84.16 84.60 83.42 84.04 1.7M
2025-09-09 87.82 88.54 83.08 84.26 2.1M
2025-09-08 88.80 89.16 87.34 87.92 0.6M
2025-09-05 89.40 89.56 88.24 88.44 0.6M
2025-09-04 88.22 89.16 88.22 88.60 0.5M
2025-09-03 89.00 89.34 88.28 88.28 0.5M
2025-09-02 90.44 90.60 88.38 88.60 0.7M
2025-09-01 89.90 90.70 89.78 90.52 0.4M
2025-08-29 89.84 90.26 88.96 89.46 0.7M
2025-08-28 89.74 91.20 89.64 90.18 0.6M
2025-08-27 91.00 91.62 89.44 89.48 0.6M
2025-08-26 90.60 91.50 90.18 90.48 1.2M
2025-08-25 91.38 91.52 90.86 90.94 0.3M
2025-08-22 90.20 91.72 90.12 91.42 0.6M
2025-08-21 90.40 90.84 89.84 90.42 0.7M
2025-08-20 91.00 91.02 90.24 90.80 0.6M
2025-08-19 89.40 91.64 89.30 91.42 0.9M
2025-08-18 89.66 90.08 88.62 89.32 0.6M
2025-08-15 90.32 90.92 89.92 90.14 1.1M
2025-08-14 88.80 88.96 88.28 88.84 0.5M
2025-08-13 87.50 88.72 87.10 88.68 0.8M
2025-08-12 86.86 87.68 86.20 87.50 1.2M
2025-08-11 87.90 88.10 86.22 86.58 0.9M
2025-08-08 87.00 87.98 86.24 87.44 1.4M
2025-08-07 84.94 86.90 84.42 86.36 1.0M
2025-08-06 84.44 85.32 83.98 84.74 0.7M
2025-08-05 83.04 83.86 82.42 83.74 0.7M
2025-08-04 82.04 82.58 81.60 82.58 0.9M
2025-08-01 83.48 83.68 81.76 82.10 0.9M
2025-07-31 84.40 84.80 82.72 83.88 1.4M
2025-07-30 86.18 86.76 84.38 84.48 1.0M
2025-07-29 86.34 87.46 85.98 86.16 1.1M
2025-07-28 90.16 90.90 85.30 86.10 2.1M
2025-07-25 85.98 89.02 85.14 89.02 1.5M
2025-07-24 88.78 88.88 86.34 86.62 1.3M
2025-07-23 85.74 87.78 85.72 86.70 1.7M
2025-07-22 84.50 84.50 83.14 83.24 0.7M
2025-07-21 83.34 84.50 82.74 84.50 0.7M
2025-07-18 84.02 84.62 83.16 83.52 0.9M
2025-07-17 85.50 86.10 83.40 83.84 1.3M
2025-07-16 84.04 85.00 83.88 84.46 1.0M
2025-07-15 83.76 85.18 83.62 85.06 0.9M
2025-07-14 83.46 84.52 83.08 83.46 1.0M
2025-07-11 85.40 85.80 84.50 85.58 1.5M
2025-07-10 82.00 86.16 81.36 85.40 2.6M
2025-07-09 80.20 82.74 79.92 82.00 1.4M
2025-07-08 78.44 80.12 77.58 79.82 0.9M
2025-07-07 77.50 78.38 77.44 78.06 0.6M
2025-07-04 77.70 78.56 77.00 77.84 0.7M
2025-07-03 79.88 79.88 77.94 78.34 0.7M
2025-07-02 76.42 79.08 75.94 79.08 1.4M
2025-07-01 75.04 75.44 74.06 75.30 2.1M
2025-06-30 77.40 77.42 75.14 75.46 1.6M
2025-06-27 74.16 77.10 73.84 76.84 1.3M
2025-06-26 73.42 73.48 72.50 72.96 0.8M
2025-06-25 73.14 73.52 72.64 72.92 0.6M
2025-06-24 73.50 74.34 72.88 73.16 1.0M
2025-06-23 71.50 72.40 70.94 72.22 0.7M
2025-06-20 71.78 72.84 71.78 72.00 2.1M
2025-06-19 72.00 72.56 71.42 71.50 0.9M
2025-06-18 73.14 73.26 72.02 72.54 0.7M
2025-06-17 73.68 74.46 73.16 73.44 0.9M
2025-06-16 75.38 75.54 73.88 74.06 0.8M
2025-06-13 75.00 75.70 74.74 75.30 1.1M
2025-06-12 76.10 77.30 75.54 76.76 0.7M
2025-06-11 78.60 78.68 77.00 77.14 1.1M
2025-06-10 78.58 78.76 76.74 77.84 0.8M
2025-06-09 76.46 77.14 76.46 77.02 0.5M
2025-06-06 76.42 77.36 76.12 76.68 0.7M
2025-06-05 77.36 77.86 75.96 76.98 0.8M
2025-06-04 77.76 78.40 76.68 77.24 0.7M
2025-06-03 76.38 77.62 75.70 77.62 0.8M
2025-06-02 77.00 77.44 76.08 76.20 1.0M
2025-05-30 78.40 78.96 78.10 78.10 1.8M
2025-05-29 80.36 80.62 78.48 78.48 0.6M
2025-05-28 76.58 79.92 76.56 79.74 1.6M
2025-05-27 76.70 77.30 76.34 76.44 0.6M
2025-05-26 76.68 77.14 75.90 76.80 0.6M
2025-05-23 78.04 78.90 74.02 75.26 1.7M
2025-05-22 78.02 78.68 77.50 78.16 0.6M
2025-05-21 78.82 79.22 77.96 79.02 0.8M
2025-05-20 77.54 79.52 76.52 79.30 1.7M
2025-05-19 76.70 77.72 76.70 77.56 0.6M
2025-05-16 77.68 78.18 76.66 76.92 1.0M
2025-05-15 78.10 78.92 77.16 77.58 1.2M
2025-05-14 84.00 84.00 82.16 82.30 1.3M
2025-05-13 82.40 83.98 81.90 83.98 1.5M
2025-05-12 81.30 84.70 81.30 81.52 2.0M
2025-05-09 78.98 80.26 78.90 79.68 1.3M
2025-05-08 76.70 78.66 76.46 78.24 1.2M
2025-05-07 76.70 78.02 75.18 76.10 1.8M
2025-05-06 75.94 76.22 73.54 74.86 1.5M
2025-05-05 75.16 75.74 74.70 75.02 0.6M
2025-05-02 75.70 76.24 74.48 74.82 1.0M
2025-04-30 75.78 77.44 73.40 74.30 1.8M
2025-04-29 76.26 76.88 75.18 76.52 0.8M
2025-04-28 76.74 77.50 76.34 76.34 0.9M
2025-04-25 75.48 76.34 75.06 76.32 1.4M
2025-04-24 73.30 75.30 73.02 74.80 1.2M
2025-04-23 72.72 75.06 72.48 73.64 1.5M
2025-04-22 71.00 71.80 69.78 71.78 0.9M
2025-04-17 70.22 70.74 69.32 70.26 0.8M
2025-04-16 69.30 70.50 68.28 70.50 0.9M
2025-04-15 70.20 71.64 69.36 70.14 1.5M
2025-04-14 67.96 69.08 67.44 68.66 1.2M
2025-04-11 66.14 66.54 64.58 66.36 1.5M
2025-04-10 72.46 72.46 64.88 65.10 3.0M
2025-04-09 63.28 66.30 62.96 63.52 2.5M
2025-04-08 68.10 68.38 65.56 65.68 2.5M
2025-04-07 64.80 71.06 63.86 67.08 4.5M
2025-04-04 70.76 71.40 66.94 68.00 3.1M
2025-04-03 71.00 74.92 70.52 71.12 2.0M
2025-04-02 73.36 74.06 72.70 73.74 1.0M
2025-04-01 74.40 75.48 73.70 74.10 1.7M
2025-03-31 75.26 75.58 72.72 73.68 1.8M
2025-03-28 76.60 77.76 75.38 75.94 1.6M
2025-03-27 75.80 78.04 75.42 77.26 2.0M
2025-03-26 81.62 81.72 79.26 79.28 0.8M
2025-03-25 80.06 81.92 80.02 80.92 1.0M
2025-03-24 81.20 81.20 78.30 79.44 1.2M
2025-03-21 79.50 80.10 77.94 79.16 3.2M
2025-03-20 82.36 82.72 79.40 79.86 1.5M
2025-03-19 83.80 84.64 81.74 82.78 1.4M
2025-03-18 84.00 86.38 83.80 84.66 1.5M
2025-03-17 82.30 83.88 81.58 83.54 1.2M
2025-03-14 80.00 83.64 78.66 82.10 2.2M
2025-03-13 83.20 84.18 81.76 82.32 1.7M
2025-03-12 85.00 85.30 83.00 84.28 1.1M
2025-03-11 84.64 88.26 83.76 84.32 1.9M
2025-03-10 85.28 86.48 83.32 85.66 1.4M
2025-03-07 85.98 87.00 82.88 83.62 1.4M
2025-03-06 84.80 87.52 84.48 86.98 2.1M
2025-03-05 82.50 85.18 82.42 83.36 2.0M
2025-03-04 82.46 82.98 79.06 79.92 2.3M
2025-03-03 83.38 87.40 83.16 84.92 1.5M
2025-02-28 82.48 84.32 81.94 83.90 1.9M
2025-02-27 84.78 85.46 82.90 83.62 1.5M
2025-02-26 85.86 86.94 85.38 86.92 1.8M
2025-02-25 83.00 85.70 82.76 85.68 1.8M
2025-02-24 84.68 84.68 82.68 83.38 1.0M
2025-02-21 82.66 83.20 81.98 82.58 1.1M
2025-02-20 81.00 83.88 80.90 82.50 1.4M
2025-02-19 84.12 84.22 81.92 82.40 1.6M
2025-02-18 84.20 84.48 82.68 84.32 0.7M
2025-02-17 82.98 84.16 82.32 84.08 1.1M
2025-02-14 79.90 83.36 79.90 82.96 1.9M
2025-02-13 77.60 81.46 77.56 80.86 2.8M
2025-02-12 76.24 77.16 75.54 76.24 0.9M
2025-02-11 76.80 77.04 75.48 76.22 0.9M
2025-02-10 76.48 77.48 76.34 77.04 0.7M
2025-02-07 77.84 78.58 76.12 76.38 1.0M
2025-02-06 76.28 78.20 75.78 77.62 1.2M
2025-02-05 76.50 77.00 75.68 76.32 0.9M
2025-02-04 76.68 77.50 75.24 77.16 0.8M
2025-02-03 74.64 76.92 73.48 76.72 1.8M
2025-01-31 79.86 80.14 78.60 78.60 1.3M
2025-01-30 79.50 80.12 78.82 79.88 0.8M
2025-01-29 78.88 79.76 78.28 79.30 0.9M
2025-01-28 81.20 81.78 78.64 78.80 1.9M
2025-01-27 79.22 81.08 78.52 81.04 1.4M
2025-01-24 78.06 80.70 77.92 78.84 1.3M
2025-01-23 78.70 78.76 77.14 77.38 0.8M
2025-01-22 78.50 79.34 77.88 78.22 0.8M
2025-01-21 78.18 78.80 77.56 77.84 1.2M
2025-01-20 77.24 80.28 76.46 79.26 1.5M
2025-01-17 76.70 77.86 76.42 77.10 1.2M
2025-01-16 77.96 78.02 76.24 76.24 1.0M
2025-01-15 76.50 77.40 75.90 77.04 1.0M
2025-01-14 77.30 77.84 75.98 75.98 1.0M
2025-01-13 76.32 77.16 75.28 76.22 0.7M
2025-01-10 75.32 77.84 74.52 76.38 1.3M
2025-01-09 76.12 76.52 75.14 75.52 1.1M
2025-01-08 78.48 78.76 76.46 76.76 1.1M
2025-01-07 79.60 80.28 78.74 78.86 1.0M
2025-01-06 77.64 81.70 77.62 79.80 1.8M
2025-01-03 77.72 78.02 76.10 76.42 0.9M
2025-01-02 78.54 78.96 76.24 78.10 1.1M