インフィニオンテクノロジーズ (IFXGn)

IFXGn
🏛️ ドイツ →
33.04
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 33.16 33.16 32.93 32.95 0.0K
09:01 33.01 33.06 32.83 32.83 0.0K
09:02 32.85 32.91 32.84 32.86 0.0K
09:03 32.87 32.92 32.86 32.92 0.0K
09:04 32.91 32.96 32.90 32.93 0.0K
09:05 32.91 32.95 32.91 32.95 0.0K
09:06 32.94 32.99 32.94 32.99 0.0K
09:07 32.98 33.04 32.98 33.01 0.0K
09:08 33.00 33.03 32.96 32.97 0.0K
09:09 32.94 33.00 32.91 32.99 0.0K
09:10 32.99 32.99 32.98 32.99 0.0K
09:11 32.98 33.00 32.98 32.98 0.0K
09:12 32.99 32.99 32.96 32.97 0.0K
09:13 32.98 32.99 32.94 32.98 0.0K
09:14 32.99 33.01 32.97 32.97 0.0K
09:15 32.93 32.93 32.89 32.89 0.0K
09:16 32.87 32.90 32.86 32.87 0.0K
09:17 32.87 32.92 32.87 32.92 0.0K
09:18 32.92 32.93 32.92 32.92 0.0K
09:19 32.93 32.94 32.91 32.91 0.0K
09:20 32.92 32.93 32.91 32.93 0.0K
09:21 32.93 32.95 32.93 32.95 0.0K
09:22 32.96 32.97 32.96 32.96 0.0K
09:23 32.96 32.97 32.93 32.93 0.0K
09:24 32.93 32.93 32.91 32.91 0.0K
09:25 32.94 32.94 32.93 32.93 0.0K
09:26 32.93 32.93 32.92 32.92 0.0K
09:27 32.92 32.96 32.92 32.96 0.0K
09:28 32.97 32.99 32.97 32.99 0.0K
09:29 32.98 32.98 32.95 32.95 0.0K
09:30 32.95 33.03 32.95 33.03 0.0K
09:31 33.01 33.01 32.97 32.97 0.0K
09:32 32.97 32.97 32.97 32.97 0.0K
09:33 32.99 33.00 32.99 32.99 0.0K
09:34 33.00 33.00 32.97 32.97 0.0K
09:35 32.97 32.97 32.94 32.97 0.0K
09:36 32.96 32.96 32.95 32.95 0.0K
09:37 32.93 32.95 32.93 32.95 0.0K
09:38 32.95 32.96 32.95 32.95 0.0K
09:39 32.95 32.96 32.93 32.93 0.0K
09:40 32.92 32.93 32.92 32.93 0.0K
09:41 32.92 32.93 32.92 32.92 0.0K
09:42 32.93 32.93 32.92 32.92 0.0K
09:43 32.93 32.94 32.92 32.94 0.0K
09:44 32.96 32.96 32.89 32.89 0.0K
09:45 32.88 32.89 32.86 32.88 0.0K
09:46 32.89 32.90 32.89 32.90 0.0K
09:47 32.90 32.90 32.89 32.90 0.0K
09:48 32.90 32.94 32.90 32.92 0.0K
09:49 32.93 32.94 32.93 32.94 0.0K
09:50 32.94 32.94 32.93 32.93 0.0K
09:51 32.94 32.94 32.91 32.92 0.0K
09:52 32.91 32.91 32.89 32.89 0.0K
09:53 32.89 32.89 32.87 32.88 0.0K
09:54 32.85 32.85 32.85 32.85 0.0K
09:55 32.85 32.86 32.80 32.80 0.0K
09:56 32.80 32.80 32.79 32.79 0.0K
09:57 32.80 32.80 32.79 32.79 0.0K
09:58 32.79 32.81 32.79 32.80 0.0K
09:59 32.81 32.81 32.79 32.79 0.0K
10:00 32.78 32.78 32.75 32.77 0.0K
10:01 32.76 32.76 32.71 32.71 0.0K
10:02 32.73 32.74 32.72 32.74 0.0K
10:03 32.74 32.79 32.74 32.79 0.0K
10:04 32.80 32.80 32.79 32.80 0.0K
10:05 32.81 32.83 32.81 32.83 0.0K
10:06 32.85 32.86 32.84 32.84 0.0K
10:07 32.85 32.86 32.85 32.86 0.0K
10:08 32.87 32.89 32.86 32.89 0.0K
10:09 32.88 32.88 32.86 32.86 0.0K
10:10 32.85 32.86 32.85 32.85 0.0K
10:11 32.85 32.86 32.83 32.83 0.0K
10:12 32.82 32.85 32.81 32.84 0.0K
10:13 32.84 32.84 32.82 32.84 0.0K
10:14 32.84 32.85 32.84 32.84 0.0K
10:15 32.84 32.84 32.81 32.81 0.0K
10:16 32.81 32.84 32.81 32.82 0.0K
10:17 32.82 32.83 32.82 32.83 0.0K
10:18 32.83 32.84 32.83 32.84 0.0K
10:19 32.86 32.87 32.81 32.81 0.0K
10:20 32.79 32.84 32.79 32.84 0.0K
10:21 32.83 32.83 32.82 32.82 0.0K
10:22 32.82 32.82 32.80 32.80 0.0K
10:23 32.80 32.82 32.80 32.82 0.0K
10:24 32.82 32.82 32.81 32.81 0.0K
10:25 32.81 32.82 32.81 32.82 0.0K
10:26 32.82 32.82 32.81 32.81 0.0K
10:27 32.82 32.82 32.79 32.81 0.0K
10:28 32.81 32.83 32.81 32.82 0.0K
10:29 32.82 32.82 32.81 32.81 0.0K
10:30 32.81 32.81 32.79 32.81 0.0K
10:31 32.81 32.81 32.78 32.79 0.0K
10:32 32.79 32.81 32.78 32.80 0.0K
10:33 32.80 32.82 32.80 32.82 0.0K
10:34 32.82 32.83 32.81 32.82 0.0K
10:35 32.81 32.82 32.81 32.81 0.0K
10:36 32.81 32.82 32.80 32.82 0.0K
10:37 32.82 32.83 32.81 32.82 0.0K
10:38 32.81 32.83 32.81 32.83 0.0K
10:39 32.83 32.83 32.82 32.82 0.0K
10:40 32.81 32.81 32.81 32.81 0.0K
10:41 32.82 32.82 32.77 32.77 0.0K
10:42 32.76 32.76 32.74 32.75 0.0K
10:43 32.75 32.76 32.74 32.75 0.0K
10:44 32.75 32.75 32.73 32.74 0.0K
10:45 32.74 32.75 32.73 32.73 0.0K
10:46 32.73 32.73 32.72 32.72 0.0K
10:47 32.72 32.73 32.71 32.73 0.0K
10:48 32.72 32.73 32.72 32.73 0.0K
10:49 32.72 32.72 32.70 32.70 0.0K
10:50 32.69 32.70 32.69 32.70 0.0K
10:51 32.70 32.72 32.70 32.72 0.0K
10:52 32.71 32.73 32.71 32.73 0.0K
10:53 32.73 32.73 32.72 32.72 0.0K
10:54 32.73 32.73 32.72 32.73 0.0K
10:55 32.72 32.72 32.71 32.71 0.0K
10:56 32.71 32.72 32.71 32.71 0.0K
10:57 32.72 32.72 32.71 32.72 0.0K
10:58 32.73 32.73 32.69 32.69 0.0K
10:59 32.69 32.69 32.68 32.68 0.0K
11:00 32.68 32.69 32.68 32.69 0.0K
11:01 32.68 32.69 32.67 32.69 0.0K
11:02 32.69 32.69 32.67 32.67 0.0K
11:03 32.67 32.68 32.67 32.68 0.0K
11:04 32.67 32.67 32.67 32.67 0.0K
11:05 32.67 32.70 32.67 32.70 0.0K
11:06 32.71 32.72 32.71 32.72 0.0K
11:07 32.72 32.72 32.70 32.71 0.0K
11:08 32.70 32.72 32.70 32.71 0.0K
11:09 32.70 32.71 32.70 32.70 0.0K
11:10 32.69 32.69 32.69 32.69 0.0K
11:11 32.68 32.70 32.68 32.70 0.0K
11:12 32.70 32.70 32.69 32.70 0.0K
11:13 32.70 32.70 32.68 32.68 0.0K
11:14 32.69 32.70 32.69 32.70 0.0K
11:15 32.70 32.73 32.70 32.71 0.0K
11:16 32.71 32.72 32.71 32.72 0.0K
11:17 32.71 32.72 32.71 32.71 0.0K
11:18 32.71 32.71 32.71 32.71 0.0K
11:19 32.71 32.71 32.69 32.69 0.0K
11:20 32.68 32.68 32.66 32.66 0.0K
11:21 32.66 32.66 32.64 32.64 0.0K
11:22 32.65 32.66 32.65 32.66 0.0K
11:23 32.67 32.68 32.66 32.67 0.0K
11:24 32.67 32.67 32.65 32.66 0.0K
11:25 32.66 32.66 32.65 32.66 0.0K
11:26 32.66 32.68 32.65 32.67 0.0K
11:27 32.66 32.68 32.66 32.68 0.0K
11:28 32.67 32.68 32.66 32.68 0.0K
11:29 32.69 32.69 32.67 32.67 0.0K
11:30 32.66 32.67 32.66 32.66 0.0K
11:31 32.66 32.67 32.65 32.67 0.0K
11:32 32.68 32.68 32.66 32.66 0.0K
11:33 32.66 32.67 32.66 32.67 0.0K
11:34 32.68 32.69 32.67 32.67 0.0K
11:35 32.67 32.69 32.67 32.68 0.0K
11:36 32.67 32.68 32.66 32.66 0.0K
11:37 32.66 32.70 32.66 32.70 0.0K
11:38 32.70 32.73 32.70 32.73 0.0K
11:39 32.72 32.72 32.72 32.72 0.0K
11:40 32.71 32.71 32.70 32.70 0.0K
11:41 32.70 32.70 32.68 32.68 0.0K
11:42 32.67 32.68 32.67 32.68 0.0K
11:43 32.68 32.68 32.66 32.67 0.0K
11:44 32.67 32.69 32.67 32.69 0.0K
11:45 32.69 32.69 32.69 32.69 0.0K
11:46 32.68 32.68 32.68 32.68 0.0K
11:47 32.68 32.68 32.67 32.68 0.0K
11:48 32.69 32.70 32.68 32.68 0.0K
11:49 32.67 32.67 32.65 32.65 0.0K
11:50 32.65 32.66 32.64 32.65 0.0K
11:51 32.65 32.66 32.65 32.66 0.0K
11:52 32.65 32.68 32.65 32.66 0.0K
11:53 32.66 32.67 32.66 32.67 0.0K
11:54 32.67 32.67 32.66 32.67 0.0K
11:55 32.66 32.66 32.65 32.65 0.0K
11:56 32.65 32.65 32.64 32.64 0.0K
11:57 32.64 32.65 32.64 32.64 0.0K
11:58 32.64 32.64 32.63 32.63 0.0K
11:59 32.63 32.64 32.63 32.64 0.0K
12:00 32.63 32.66 32.63 32.65 0.0K
12:01 32.65 32.71 32.65 32.71 0.0K
12:02 32.70 32.72 32.70 32.72 0.0K
12:03 32.71 32.72 32.70 32.71 0.0K
12:04 32.70 32.70 32.69 32.69 0.0K
12:05 32.68 32.69 32.67 32.67 0.0K
12:06 32.67 32.68 32.66 32.68 0.0K
12:07 32.67 32.67 32.66 32.66 0.0K
12:08 32.65 32.66 32.65 32.65 0.0K
12:09 32.64 32.65 32.64 32.65 0.0K
12:10 32.64 32.67 32.64 32.67 0.0K
12:11 32.67 32.69 32.67 32.69 0.0K
12:12 32.70 32.73 32.70 32.73 0.0K
12:13 32.73 32.73 32.73 32.73 0.0K
12:14 32.73 32.74 32.73 32.73 0.0K
12:15 32.73 32.73 32.72 32.72 0.0K
12:16 32.72 32.73 32.72 32.73 0.0K
12:17 32.73 32.73 32.72 32.73 0.0K
12:18 32.72 32.73 32.71 32.71 0.0K
12:19 32.72 32.73 32.71 32.73 0.0K
12:20 32.73 32.73 32.73 32.73 0.0K
12:21 32.73 32.74 32.73 32.73 0.0K
12:22 32.74 32.76 32.73 32.76 0.0K
12:23 32.76 32.77 32.76 32.77 0.0K
12:24 32.77 32.77 32.76 32.76 0.0K
12:25 32.77 32.77 32.76 32.76 0.0K
12:26 32.77 32.77 32.77 32.77 0.0K
12:27 32.76 32.77 32.76 32.77 0.0K
12:28 32.76 32.76 32.74 32.74 0.0K
12:29 32.74 32.76 32.74 32.76 0.0K
12:30 32.76 32.76 32.75 32.76 0.0K
12:31 32.76 32.76 32.76 32.76 0.0K
12:32 32.75 32.75 32.73 32.73 0.0K
12:33 32.73 32.74 32.72 32.72 0.0K
12:34 32.72 32.72 32.72 32.72 0.0K
12:35 32.73 32.73 32.73 32.73 0.0K
12:36 32.72 32.73 32.72 32.73 0.0K
12:37 32.72 32.72 32.71 32.72 0.0K
12:38 32.71 32.71 32.71 32.71 0.0K
12:39 32.70 32.71 32.70 32.70 0.0K
12:40 32.70 32.70 32.69 32.69 0.0K
12:41 32.69 32.69 32.69 32.69 0.0K
12:42 32.68 32.69 32.67 32.67 0.0K
12:43 32.66 32.67 32.66 32.67 0.0K
12:44 32.67 32.67 32.64 32.64 0.0K
12:45 32.65 32.65 32.63 32.63 0.0K
12:46 32.63 32.65 32.63 32.64 0.0K
12:47 32.62 32.62 32.61 32.61 0.0K
12:48 32.62 32.65 32.62 32.65 0.0K
12:49 32.64 32.64 32.63 32.63 0.0K
12:50 32.64 32.64 32.64 32.64 0.0K
12:51 32.65 32.65 32.64 32.65 0.0K
12:52 32.65 32.65 32.65 32.65 0.0K
12:53 32.65 32.66 32.65 32.66 0.0K
12:54 32.67 32.67 32.67 32.67 0.0K
12:55 32.67 32.67 32.67 32.67 0.0K
12:56 32.67 32.67 32.67 32.67 0.0K
12:57 32.67 32.67 32.66 32.66 0.0K
12:58 32.67 32.67 32.67 32.67 0.0K
12:59 32.67 32.67 32.66 32.66 0.0K
13:00 32.66 32.66 32.66 32.66 0.0K
13:02 32.66 32.68 32.66 32.68 0.0K
13:03 32.67 32.67 32.67 32.67 0.0K
13:04 32.67 32.68 32.67 32.68 0.0K
13:05 32.68 32.68 32.68 32.68 0.0K
13:06 32.68 32.68 32.67 32.68 0.0K
13:07 32.67 32.70 32.67 32.70 0.0K
13:08 32.70 32.72 32.70 32.70 0.0K
13:09 32.71 32.72 32.71 32.72 0.0K
13:11 32.73 32.73 32.72 32.72 0.0K
13:12 32.71 32.72 32.71 32.72 0.0K
13:13 32.70 32.71 32.70 32.70 0.0K
13:14 32.71 32.71 32.70 32.71 0.0K
13:15 32.70 32.70 32.70 32.70 0.0K
13:16 32.71 32.71 32.70 32.70 0.0K
13:17 32.70 32.70 32.70 32.70 0.0K
13:18 32.70 32.71 32.70 32.70 0.0K
13:19 32.71 32.73 32.71 32.72 0.0K
13:20 32.73 32.74 32.73 32.74 0.0K
13:22 32.74 32.74 32.74 32.74 0.0K
13:23 32.74 32.74 32.73 32.73 0.0K
13:24 32.73 32.74 32.73 32.73 0.0K
13:25 32.72 32.72 32.72 32.72 0.0K
13:26 32.72 32.72 32.72 32.72 0.0K
13:27 32.72 32.74 32.72 32.74 0.0K
13:28 32.73 32.74 32.73 32.74 0.0K
13:29 32.75 32.75 32.75 32.75 0.0K
13:30 32.75 32.75 32.73 32.73 0.0K
13:31 32.73 32.74 32.73 32.74 0.0K
13:32 32.74 32.75 32.74 32.74 0.0K
13:33 32.74 32.75 32.74 32.75 0.0K
13:34 32.74 32.75 32.73 32.73 0.0K
13:35 32.74 32.74 32.73 32.74 0.0K
13:36 32.73 32.75 32.73 32.75 0.0K
13:37 32.74 32.75 32.74 32.75 0.0K
13:38 32.75 32.75 32.75 32.75 0.0K
13:39 32.75 32.76 32.75 32.76 0.0K
13:40 32.75 32.76 32.75 32.76 0.0K
13:41 32.77 32.77 32.75 32.76 0.0K
13:42 32.77 32.77 32.76 32.76 0.0K
13:43 32.77 32.78 32.76 32.78 0.0K
13:44 32.77 32.79 32.77 32.78 0.0K
13:45 32.79 32.80 32.78 32.78 0.0K
13:46 32.79 32.80 32.78 32.80 0.0K
13:47 32.81 32.81 32.80 32.80 0.0K
13:48 32.80 32.80 32.79 32.79 0.0K
13:49 32.79 32.79 32.78 32.78 0.0K
13:50 32.79 32.79 32.78 32.79 0.0K
13:51 32.79 32.80 32.78 32.78 0.0K
13:52 32.79 32.81 32.79 32.80 0.0K
13:53 32.80 32.80 32.79 32.79 0.0K
13:54 32.79 32.79 32.77 32.77 0.0K
13:55 32.78 32.78 32.77 32.77 0.0K
13:56 32.77 32.77 32.77 32.77 0.0K
13:57 32.78 32.80 32.77 32.80 0.0K
13:58 32.79 32.80 32.78 32.78 0.0K
13:59 32.78 32.79 32.77 32.77 0.0K
14:00 32.76 32.76 32.71 32.72 0.0K
14:01 32.70 32.70 32.67 32.67 0.0K
14:02 32.65 32.67 32.60 32.60 0.0K
14:03 32.60 32.61 32.59 32.61 0.0K
14:04 32.61 32.61 32.59 32.59 0.0K
14:05 32.54 32.54 32.52 32.53 0.0K
14:06 32.53 32.54 32.52 32.53 0.0K
14:07 32.54 32.55 32.53 32.55 0.0K
14:08 32.54 32.54 32.47 32.47 0.0K
14:09 32.46 32.49 32.46 32.49 0.0K
14:10 32.49 32.49 32.47 32.47 0.0K
14:11 32.48 32.51 32.48 32.51 0.0K
14:12 32.50 32.50 32.50 32.50 0.0K
14:13 32.49 32.49 32.48 32.49 0.0K
14:14 32.50 32.50 32.49 32.49 0.0K
14:15 32.49 32.49 32.48 32.48 0.0K
14:16 32.47 32.48 32.47 32.47 0.0K
14:17 32.48 32.49 32.47 32.49 0.0K
14:18 32.48 32.48 32.48 32.48 0.0K
14:19 32.47 32.48 32.47 32.48 0.0K
14:20 32.47 32.48 32.46 32.46 0.0K
14:21 32.47 32.47 32.46 32.47 0.0K
14:22 32.46 32.49 32.45 32.49 0.0K
14:23 32.49 32.50 32.49 32.49 0.0K
14:24 32.49 32.49 32.48 32.49 0.0K
14:25 32.49 32.50 32.48 32.48 0.0K
14:26 32.48 32.49 32.47 32.49 0.0K
14:27 32.48 32.50 32.48 32.50 0.0K
14:28 32.49 32.51 32.49 32.51 0.0K
14:29 32.50 32.52 32.50 32.52 0.0K
14:30 32.52 32.54 32.50 32.54 0.0K
14:31 32.55 32.62 32.55 32.61 0.0K
14:32 32.60 32.60 32.57 32.58 0.0K
14:33 32.63 32.64 32.62 32.64 0.0K
14:34 32.66 32.68 32.66 32.68 0.0K
14:35 32.69 32.69 32.68 32.69 0.0K
14:36 32.68 32.70 32.68 32.70 0.0K
14:37 32.72 32.74 32.71 32.74 0.0K
14:38 32.74 32.79 32.74 32.78 0.0K
14:39 32.79 32.79 32.76 32.77 0.0K
14:40 32.77 32.77 32.73 32.75 0.0K
14:41 32.74 32.76 32.74 32.74 0.0K
14:42 32.73 32.73 32.68 32.68 0.0K
14:43 32.67 32.70 32.67 32.69 0.0K
14:44 32.68 32.68 32.65 32.66 0.0K
14:45 32.65 32.65 32.64 32.64 0.0K
14:46 32.62 32.62 32.61 32.61 0.0K
14:47 32.60 32.61 32.59 32.60 0.0K
14:48 32.60 32.60 32.60 32.60 0.0K
14:49 32.59 32.60 32.58 32.59 0.0K
14:50 32.60 32.61 32.60 32.60 0.0K
14:51 32.60 32.60 32.58 32.59 0.0K
14:52 32.59 32.61 32.59 32.60 0.0K
14:53 32.61 32.61 32.59 32.59 0.0K
14:54 32.60 32.60 32.58 32.58 0.0K
14:55 32.57 32.57 32.54 32.55 0.0K
14:56 32.54 32.56 32.54 32.55 0.0K
14:57 32.55 32.56 32.55 32.56 0.0K
14:58 32.56 32.56 32.55 32.55 0.0K
14:59 32.56 32.56 32.55 32.56 0.0K
15:00 32.55 32.56 32.55 32.56 0.0K
15:01 32.55 32.57 32.55 32.57 0.0K
15:02 32.56 32.56 32.56 32.56 0.0K
15:03 32.54 32.54 32.53 32.53 0.0K
15:04 32.53 32.53 32.52 32.53 0.0K
15:05 32.53 32.53 32.52 32.52 0.0K
15:06 32.50 32.52 32.50 32.52 0.0K
15:07 32.52 32.52 32.52 32.52 0.0K
15:08 32.51 32.51 32.51 32.51 0.0K
15:09 32.51 32.52 32.51 32.51 0.0K
15:10 32.51 32.51 32.49 32.50 0.0K
15:11 32.49 32.50 32.48 32.48 0.0K
15:12 32.46 32.48 32.46 32.47 0.0K
15:13 32.48 32.48 32.46 32.47 0.0K
15:14 32.48 32.48 32.48 32.48 0.0K
15:15 32.48 32.48 32.45 32.45 0.0K
15:16 32.44 32.45 32.42 32.42 0.0K
15:17 32.42 32.44 32.41 32.42 0.0K
15:18 32.42 32.44 32.41 32.44 0.0K
15:19 32.44 32.46 32.43 32.45 0.0K
15:20 32.44 32.45 32.43 32.45 0.0K
15:21 32.44 32.46 32.44 32.44 0.0K
15:22 32.44 32.45 32.44 32.45 0.0K
15:23 32.47 32.47 32.47 32.47 0.0K
15:24 32.48 32.51 32.48 32.51 0.0K
15:25 32.51 32.52 32.49 32.50 0.0K
15:26 32.50 32.52 32.49 32.51 0.0K
15:27 32.52 32.53 32.52 32.53 0.0K
15:28 32.53 32.53 32.52 32.53 0.0K
15:29 32.53 32.56 32.53 32.56 0.0K
15:30 32.57 32.61 32.52 32.61 0.0K
15:31 32.60 32.67 32.60 32.63 0.0K
15:32 32.63 32.71 32.63 32.71 0.0K
15:33 32.71 32.73 32.69 32.70 0.0K
15:34 32.71 32.71 32.69 32.69 0.0K
15:35 32.67 32.68 32.66 32.66 0.0K
15:36 32.66 32.66 32.64 32.66 0.0K
15:37 32.66 32.66 32.63 32.63 0.0K
15:38 32.63 32.63 32.60 32.60 0.0K
15:39 32.60 32.64 32.60 32.63 0.0K
15:40 32.62 32.62 32.57 32.57 0.0K
15:41 32.57 32.61 32.57 32.61 0.0K
15:42 32.61 32.61 32.60 32.60 0.0K
15:43 32.60 32.61 32.58 32.58 0.0K
15:44 32.59 32.60 32.58 32.59 0.0K
15:45 32.58 32.59 32.57 32.58 0.0K
15:46 32.59 32.63 32.58 32.63 0.0K
15:47 32.63 32.67 32.63 32.65 0.0K
15:48 32.65 32.66 32.63 32.64 0.0K
15:49 32.64 32.64 32.62 32.62 0.0K
15:50 32.64 32.64 32.61 32.61 0.0K
15:51 32.61 32.62 32.61 32.61 0.0K
15:52 32.62 32.62 32.60 32.60 0.0K
15:53 32.59 32.60 32.59 32.59 0.0K
15:54 32.59 32.60 32.57 32.57 0.0K
15:55 32.57 32.58 32.56 32.56 0.0K
15:56 32.56 32.57 32.56 32.56 0.0K
15:57 32.57 32.58 32.55 32.57 0.0K
15:58 32.57 32.58 32.57 32.58 0.0K
15:59 32.59 32.59 32.58 32.58 0.0K
16:00 32.59 32.66 32.59 32.60 0.0K
16:01 32.61 32.62 32.60 32.60 0.0K
16:02 32.58 32.58 32.49 32.49 0.0K
16:03 32.49 32.50 32.49 32.49 0.0K
16:04 32.49 32.50 32.47 32.48 0.0K
16:05 32.47 32.48 32.46 32.47 0.0K
16:06 32.46 32.49 32.46 32.49 0.0K
16:07 32.49 32.49 32.44 32.44 0.0K
16:08 32.44 32.48 32.44 32.48 0.0K
16:09 32.48 32.50 32.47 32.49 0.0K
16:10 32.50 32.50 32.47 32.47 0.0K
16:11 32.48 32.48 32.47 32.47 0.0K
16:12 32.47 32.48 32.47 32.48 0.0K
16:13 32.46 32.47 32.45 32.45 0.0K
16:14 32.46 32.49 32.46 32.49 0.0K
16:15 32.49 32.49 32.45 32.46 0.0K
16:16 32.46 32.49 32.46 32.47 0.0K
16:17 32.47 32.48 32.46 32.48 0.0K
16:18 32.49 32.49 32.45 32.45 0.0K
16:19 32.46 32.47 32.45 32.46 0.0K
16:20 32.45 32.46 32.45 32.46 0.0K
16:21 32.46 32.46 32.42 32.43 0.0K
16:22 32.41 32.42 32.41 32.42 0.0K
16:23 32.41 32.43 32.41 32.42 0.0K
16:24 32.43 32.43 32.41 32.41 0.0K
16:25 32.39 32.39 32.33 32.33 0.0K
16:26 32.34 32.35 32.31 32.31 0.0K
16:27 32.32 32.32 32.29 32.30 0.0K
16:28 32.30 32.33 32.30 32.31 0.0K
16:29 32.33 32.36 32.33 32.36 0.0K
16:30 32.34 32.38 32.34 32.38 0.0K
16:31 32.38 32.38 32.35 32.38 0.0K
16:32 32.37 32.39 32.35 32.36 0.0K
16:33 32.36 32.37 32.33 32.34 0.0K
16:34 32.33 32.33 32.31 32.31 0.0K
16:35 32.30 32.31 32.29 32.29 0.0K
16:36 32.30 32.31 32.30 32.31 0.0K
16:37 32.30 32.30 32.29 32.29 0.0K
16:38 32.28 32.28 32.27 32.27 0.0K
16:39 32.28 32.30 32.28 32.29 0.0K
16:40 32.28 32.29 32.26 32.29 0.0K
16:41 32.28 32.30 32.27 32.30 0.0K
16:42 32.31 32.32 32.28 32.32 0.0K
16:43 32.31 32.32 32.31 32.31 0.0K
16:44 32.31 32.33 32.31 32.32 0.0K
16:45 32.33 32.33 32.29 32.30 0.0K
16:46 32.31 32.35 32.31 32.35 0.0K
16:47 32.35 32.35 32.32 32.33 0.0K
16:48 32.32 32.35 32.32 32.34 0.0K
16:49 32.37 32.38 32.36 32.37 0.0K
16:50 32.36 32.36 32.32 32.32 0.0K
16:51 32.33 32.38 32.32 32.36 0.0K
16:52 32.36 32.36 32.32 32.32 0.0K
16:53 32.31 32.31 32.29 32.30 0.0K
16:54 32.31 32.31 32.30 32.30 0.0K
16:55 32.31 32.32 32.31 32.32 0.0K
16:56 32.33 32.37 32.32 32.36 0.0K
16:57 32.36 32.36 32.35 32.36 0.0K
16:58 32.35 32.36 32.32 32.32 0.0K
16:59 32.33 32.35 32.33 32.35 0.0K
17:00 32.35 32.40 32.35 32.39 0.0K
17:01 32.38 32.42 32.38 32.42 0.0K
17:02 32.41 32.41 32.39 32.41 0.0K
17:03 32.41 32.43 32.39 32.43 0.0K
17:04 32.43 32.45 32.43 32.44 0.0K
17:05 32.44 32.46 32.44 32.44 0.0K
17:06 32.44 32.44 32.43 32.43 0.0K
17:07 32.44 32.46 32.44 32.46 0.0K
17:08 32.46 32.47 32.45 32.47 0.0K
17:09 32.47 32.47 32.44 32.44 0.0K
17:10 32.45 32.46 32.43 32.44 0.0K
17:11 32.44 32.47 32.44 32.47 0.0K
17:12 32.47 32.47 32.45 32.47 0.0K
17:13 32.47 32.48 32.46 32.48 0.0K
17:14 32.49 32.49 32.48 32.48 0.0K
17:15 32.47 32.50 32.46 32.50 0.0K
17:16 32.49 32.52 32.49 32.52 0.0K
17:17 32.50 32.52 32.49 32.52 0.0K
17:18 32.53 32.53 32.50 32.51 0.0K
17:19 32.52 32.58 32.52 32.58 0.0K
17:20 32.58 32.58 32.55 32.56 0.0K
17:21 32.55 32.55 32.54 32.54 0.0K
17:22 32.54 32.55 32.54 32.55 0.0K
17:23 32.55 32.57 32.55 32.57 0.0K
17:24 32.56 32.58 32.56 32.58 0.0K
17:25 32.58 32.60 32.58 32.59 0.0K
17:26 32.61 32.62 32.61 32.61 0.0K
17:27 32.62 32.62 32.61 32.62 0.0K
17:28 32.63 32.63 32.60 32.61 0.0K
17:29 32.63 32.65 32.62 32.64 1,848.7K
17:35 32.67 32.67 32.67 32.67 1,353.8K
17:36 32.67 32.67 32.67 32.67 3.4K
17:37 32.67 32.67 32.67 32.67 11.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 33.00 33.29 32.89 33.04 3.0M
2025-09-26 32.93 33.07 32.27 32.67 3.2M
2025-09-25 33.51 33.75 32.96 33.32 2.0M
2025-09-24 33.58 33.68 33.05 33.51 2.3M
2025-09-23 33.09 34.24 32.99 33.80 3.7M
2025-09-22 33.19 33.23 32.23 33.00 3.6M
2025-09-19 33.80 33.83 32.81 32.99 6.9M
2025-09-18 33.20 34.11 33.14 33.69 4.2M
2025-09-17 32.31 32.65 31.92 32.65 3.2M
2025-09-16 32.95 32.98 32.16 32.23 3.1M
2025-09-15 32.08 32.83 32.02 32.65 2.8M
2025-09-12 32.05 32.29 31.51 31.76 2.5M
2025-09-11 31.92 32.25 31.69 31.92 2.8M
2025-09-10 32.34 32.79 31.83 31.83 3.7M
2025-09-09 32.08 32.21 31.82 32.09 3.1M
2025-09-08 31.90 32.40 31.81 32.08 2.8M
2025-09-05 31.58 32.06 31.29 31.58 3.5M
2025-09-04 31.47 31.99 30.82 31.28 7.1M
2025-09-03 33.49 34.03 30.97 31.52 8.3M
2025-09-02 34.36 34.48 32.89 33.12 4.6M
2025-09-01 34.84 35.12 34.54 34.67 1.8M
2025-08-29 36.10 36.17 34.91 34.96 2.9M
2025-08-28 36.16 36.79 36.08 36.32 2.6M
2025-08-27 36.45 36.69 35.84 35.90 2.3M
2025-08-26 36.56 36.58 36.03 36.29 3.8M
2025-08-25 36.75 36.90 36.55 36.66 1.4M
2025-08-22 35.97 36.85 35.93 36.85 2.5M
2025-08-21 36.57 36.70 36.09 36.15 1.7M
2025-08-20 36.51 37.41 35.88 36.40 3.6M
2025-08-19 36.74 37.28 36.74 37.00 2.5M
2025-08-18 36.69 36.79 36.29 36.66 1.5M
2025-08-15 36.87 37.10 36.66 36.66 2.4M
2025-08-14 36.70 36.96 36.44 36.62 2.0M
2025-08-13 36.90 37.02 36.61 36.62 2.6M
2025-08-12 35.31 36.78 35.26 36.78 3.6M
2025-08-11 35.54 35.63 35.10 35.29 1.6M
2025-08-08 34.58 35.47 34.57 35.46 2.6M
2025-08-07 34.14 34.83 33.56 34.50 3.9M
2025-08-06 35.89 35.95 34.13 34.32 3.1M
2025-08-05 35.20 35.88 34.66 35.30 6.2M
2025-08-04 34.18 34.43 33.61 33.76 4.1M
2025-08-01 34.19 34.56 33.39 33.80 4.7M
2025-07-31 36.06 36.20 34.60 34.64 4.5M
2025-07-30 35.50 36.06 35.50 35.88 1.8M
2025-07-29 35.24 35.94 35.23 35.48 3.8M
2025-07-28 35.38 35.49 34.86 35.00 3.4M
2025-07-25 34.09 34.50 33.89 34.50 4.4M
2025-07-24 35.00 35.62 33.78 34.33 10.0M
2025-07-23 37.12 37.12 35.80 35.85 8.1M
2025-07-22 37.80 37.86 36.85 37.16 4.7M
2025-07-21 38.18 38.72 37.99 38.51 3.7M
2025-07-18 38.26 38.70 37.89 38.12 3.3M
2025-07-17 38.05 38.24 37.69 38.15 3.6M
2025-07-16 36.83 37.92 36.57 37.41 3.7M
2025-07-15 37.62 37.97 37.55 37.66 2.6M
2025-07-14 37.35 37.68 37.10 37.36 2.1M
2025-07-11 38.00 38.15 37.65 37.98 2.3M
2025-07-10 38.15 38.31 37.90 38.26 2.9M
2025-07-09 37.68 38.24 37.42 37.91 4.5M
2025-07-08 37.29 37.96 37.09 37.82 3.1M
2025-07-07 36.69 37.26 36.66 37.11 2.3M
2025-07-04 36.60 37.02 36.51 36.80 2.4M
2025-07-03 36.93 37.29 36.59 36.92 3.8M
2025-07-02 35.80 36.61 35.68 36.21 3.7M
2025-07-01 35.84 36.10 35.25 35.49 3.3M
2025-06-30 36.50 36.88 35.92 36.12 4.1M
2025-06-27 35.84 36.00 35.41 35.66 2.8M
2025-06-26 35.40 35.92 35.10 35.45 4.0M
2025-06-25 35.94 35.95 34.52 34.95 2.7M
2025-06-24 35.95 36.20 35.19 35.60 4.0M
2025-06-23 34.15 34.82 33.91 34.60 2.9M
2025-06-20 34.39 34.85 33.79 34.22 8.3M
2025-06-19 33.83 34.17 33.62 34.05 2.7M
2025-06-18 34.85 34.85 33.73 34.20 5.4M
2025-06-17 35.33 35.38 34.62 34.94 3.3M
2025-06-16 35.50 35.75 35.09 35.53 2.7M
2025-06-13 34.62 35.42 34.43 35.42 4.1M
2025-06-12 35.86 36.20 35.57 35.57 4.4M
2025-06-11 37.00 37.20 36.40 36.44 4.1M
2025-06-10 36.23 36.99 36.00 36.99 4.5M
2025-06-09 35.72 36.57 35.72 36.42 2.9M
2025-06-06 35.48 36.11 35.08 35.90 3.0M
2025-06-05 35.99 36.18 35.57 35.73 3.8M
2025-06-04 35.20 36.19 35.08 35.81 6.0M
2025-06-03 33.88 34.47 33.54 34.36 2.9M
2025-06-02 33.65 34.00 33.16 33.83 3.5M
2025-05-30 34.37 35.11 34.28 34.28 8.4M
2025-05-29 35.44 35.87 34.51 34.70 3.6M
2025-05-28 34.46 34.90 34.36 34.44 3.9M
2025-05-27 34.13 35.15 34.12 34.70 3.8M
2025-05-26 34.39 34.52 33.68 34.05 2.8M
2025-05-23 34.71 35.21 33.00 33.39 6.3M
2025-05-22 34.12 35.02 34.02 34.71 5.2M
2025-05-21 33.85 34.76 33.80 34.66 4.8M
2025-05-20 33.57 34.62 33.47 33.89 5.2M
2025-05-19 33.00 33.60 32.74 33.49 2.1M
2025-05-16 33.61 34.15 33.36 33.40 3.5M
2025-05-15 34.29 34.50 33.63 33.83 4.6M
2025-05-14 34.66 34.93 34.04 34.55 3.8M
2025-05-13 34.32 34.66 33.88 34.66 5.1M
2025-05-12 32.20 34.28 32.20 34.03 8.8M
2025-05-09 31.38 31.85 31.13 31.46 4.4M
2025-05-08 30.79 31.50 30.22 30.99 7.3M
2025-05-07 29.33 30.31 29.26 30.25 5.5M
2025-05-06 30.07 30.11 29.07 29.40 4.6M
2025-05-05 29.90 30.65 29.84 30.14 3.9M
2025-05-02 29.17 30.15 29.07 30.03 5.1M
2025-04-30 29.29 29.63 28.23 28.89 5.5M
2025-04-29 29.80 30.22 29.07 29.31 4.4M
2025-04-28 30.20 30.51 29.87 29.89 3.9M
2025-04-25 29.90 30.30 29.65 30.13 4.7M
2025-04-24 28.11 29.66 27.77 29.58 7.5M
2025-04-23 27.25 28.43 27.14 27.62 6.1M
2025-04-22 26.45 26.70 25.97 26.67 3.9M
2025-04-17 26.85 27.16 26.50 26.62 3.0M
2025-04-16 26.52 26.91 26.18 26.80 4.1M
2025-04-15 26.75 27.49 26.75 27.06 4.3M
2025-04-14 26.76 26.91 26.31 26.62 5.9M
2025-04-11 26.04 26.51 25.28 25.76 8.8M
2025-04-10 29.90 29.90 25.78 25.78 11.5M
2025-04-09 24.48 24.93 23.66 24.35 9.7M
2025-04-08 25.61 26.23 24.34 25.30 10.8M
2025-04-07 23.61 27.21 23.17 25.11 17.5M
2025-04-04 27.75 27.75 25.13 26.17 12.2M
2025-04-03 29.50 29.97 28.02 28.17 7.3M
2025-04-02 30.74 30.82 30.10 30.60 5.1M
2025-04-01 30.97 31.23 30.34 30.96 5.1M
2025-03-31 30.73 30.76 29.75 30.40 5.2M
2025-03-28 32.01 32.24 31.07 31.13 5.2M
2025-03-27 32.86 33.01 32.35 32.44 4.1M
2025-03-26 34.70 34.87 33.35 33.43 2.5M
2025-03-25 34.44 34.97 34.11 34.63 2.9M
2025-03-24 33.58 34.55 33.31 34.35 4.7M
2025-03-21 33.90 34.00 32.64 33.25 9.5M
2025-03-20 35.10 35.23 34.04 34.21 4.5M
2025-03-19 35.12 35.60 34.92 35.18 3.1M
2025-03-18 34.70 35.60 34.44 35.36 4.3M
2025-03-17 34.69 34.81 34.18 34.41 3.3M
2025-03-14 34.05 34.98 33.62 34.76 4.1M
2025-03-13 34.79 34.81 33.77 34.11 4.7M
2025-03-12 34.82 35.22 34.50 35.04 3.8M
2025-03-11 34.65 35.33 34.19 34.50 4.6M
2025-03-10 36.45 36.72 34.01 34.36 7.2M
2025-03-07 36.50 36.55 35.84 36.03 3.6M
2025-03-06 36.19 37.10 36.07 36.84 6.7M
2025-03-05 35.55 36.38 35.17 35.70 7.1M
2025-03-04 35.21 35.48 33.85 34.07 6.1M
2025-03-03 35.48 36.30 34.93 35.93 4.9M
2025-02-28 35.15 35.57 35.04 35.51 6.8M
2025-02-27 36.63 36.79 35.88 36.12 4.8M
2025-02-26 37.11 37.38 36.72 36.94 2.9M
2025-02-25 37.26 37.72 37.02 37.02 4.0M
2025-02-24 38.75 38.85 37.62 38.02 2.5M
2025-02-21 38.73 38.87 37.98 38.52 4.6M
2025-02-20 38.38 39.43 38.15 38.66 6.0M
2025-02-19 38.02 38.51 37.70 38.06 5.1M
2025-02-18 37.98 38.15 37.44 37.82 3.3M
2025-02-17 37.33 38.00 37.30 37.92 2.5M
2025-02-14 37.31 38.00 37.24 37.55 3.1M
2025-02-13 37.50 37.73 37.09 37.66 3.9M
2025-02-12 36.95 37.18 36.27 37.06 3.1M
2025-02-11 36.48 37.07 36.27 36.75 3.2M
2025-02-10 37.06 37.29 36.06 36.62 3.9M
2025-02-07 37.16 37.63 36.82 36.91 5.6M
2025-02-06 37.28 37.63 36.67 37.31 8.2M
2025-02-05 34.22 35.50 34.01 35.50 6.2M
2025-02-04 34.40 35.17 33.96 34.50 14.6M
2025-02-03 30.86 31.41 30.56 31.26 5.1M
2025-01-31 31.50 32.16 31.35 32.06 4.5M
2025-01-30 32.48 32.62 31.27 31.44 6.8M
2025-01-29 33.84 34.17 32.39 32.51 3.9M
2025-01-28 33.31 33.83 32.94 33.06 3.1M
2025-01-27 33.00 33.51 32.30 33.38 4.9M
2025-01-24 33.80 35.03 33.68 34.02 4.1M
2025-01-23 34.14 34.38 33.86 34.19 2.5M
2025-01-22 34.50 34.51 34.01 34.31 3.3M
2025-01-21 33.86 34.46 33.80 34.44 2.9M
2025-01-20 34.10 34.26 33.57 34.14 2.7M
2025-01-17 33.41 34.30 33.40 34.01 4.1M
2025-01-16 34.22 34.33 33.26 33.43 3.3M
2025-01-15 32.76 34.08 32.75 33.41 4.1M
2025-01-14 32.88 33.30 32.66 32.83 2.8M
2025-01-13 31.84 32.49 31.20 32.46 3.4M
2025-01-10 32.15 32.51 31.73 32.22 3.1M
2025-01-09 32.25 32.60 32.20 32.28 2.4M
2025-01-08 33.73 33.80 32.58 32.71 3.3M
2025-01-07 33.33 34.04 33.25 33.96 4.5M
2025-01-06 31.48 33.55 31.41 33.28 7.0M
2025-01-03 31.32 31.35 30.53 31.00 2.7M
2025-01-02 31.33 31.98 30.91 31.40 3.4M