ティッセンクルップ (TKAG)

TKAG
🏛️ ドイツ →
11.64
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 11.50 11.51 11.47 11.48 0.0K
09:01 11.51 11.55 11.51 11.55 0.0K
09:02 11.54 11.58 11.54 11.57 0.0K
09:03 11.58 11.58 11.54 11.54 0.0K
09:04 11.53 11.55 11.53 11.55 0.0K
09:05 11.55 11.55 11.53 11.54 0.0K
09:06 11.56 11.56 11.52 11.52 0.0K
09:07 11.52 11.52 11.52 11.52 0.0K
09:08 11.53 11.53 11.53 11.53 0.0K
09:09 11.52 11.54 11.52 11.54 0.0K
09:10 11.53 11.54 11.53 11.54 0.0K
09:11 11.53 11.55 11.52 11.53 0.0K
09:12 11.52 11.53 11.52 11.52 0.0K
09:13 11.52 11.54 11.52 11.54 0.0K
09:14 11.55 11.55 11.53 11.54 0.0K
09:15 11.52 11.56 11.51 11.56 0.0K
09:16 11.56 11.56 11.56 11.56 0.0K
09:17 11.55 11.56 11.54 11.56 0.0K
09:18 11.58 11.58 11.56 11.57 0.0K
09:19 11.57 11.60 11.57 11.60 0.0K
09:20 11.61 11.61 11.60 11.61 0.0K
09:21 11.60 11.60 11.58 11.58 0.0K
09:22 11.59 11.64 11.57 11.63 0.0K
09:23 11.64 11.64 11.63 11.63 0.0K
09:24 11.64 11.65 11.64 11.65 0.0K
09:25 11.65 11.69 11.65 11.69 0.0K
09:26 11.68 11.69 11.67 11.69 0.0K
09:27 11.70 11.72 11.70 11.72 0.0K
09:28 11.73 11.75 11.73 11.74 0.0K
09:29 11.73 11.75 11.73 11.74 0.0K
09:30 11.75 11.75 11.69 11.69 0.0K
09:31 11.70 11.70 11.69 11.69 0.0K
09:32 11.69 11.71 11.69 11.71 0.0K
09:33 11.72 11.72 11.70 11.72 0.0K
09:34 11.72 11.72 11.72 11.72 0.0K
09:35 11.72 11.73 11.72 11.73 0.0K
09:36 11.72 11.72 11.71 11.71 0.0K
09:37 11.71 11.71 11.71 11.71 0.0K
09:38 11.71 11.73 11.71 11.73 0.0K
09:39 11.74 11.74 11.74 11.74 0.0K
09:40 11.76 11.80 11.75 11.79 0.0K
09:41 11.79 11.79 11.76 11.76 0.0K
09:42 11.77 11.79 11.77 11.79 0.0K
09:44 11.78 11.79 11.78 11.79 0.0K
09:45 11.78 11.79 11.78 11.79 0.0K
09:46 11.78 11.78 11.77 11.77 0.0K
09:47 11.76 11.78 11.76 11.78 0.0K
09:48 11.77 11.78 11.76 11.76 0.0K
09:49 11.76 11.77 11.76 11.77 0.0K
09:50 11.76 11.76 11.76 11.76 0.0K
09:51 11.76 11.76 11.75 11.75 0.0K
09:52 11.74 11.74 11.73 11.73 0.0K
09:53 11.73 11.73 11.70 11.70 0.0K
09:54 11.69 11.69 11.68 11.69 0.0K
09:55 11.70 11.70 11.68 11.68 0.0K
09:56 11.68 11.68 11.67 11.67 0.0K
09:57 11.66 11.68 11.66 11.68 0.0K
09:58 11.69 11.69 11.69 11.69 0.0K
09:59 11.68 11.68 11.67 11.67 0.0K
10:00 11.66 11.68 11.66 11.68 0.0K
10:01 11.68 11.73 11.68 11.72 0.0K
10:02 11.72 11.73 11.72 11.73 0.0K
10:03 11.73 11.74 11.73 11.74 0.0K
10:04 11.75 11.75 11.74 11.75 0.0K
10:05 11.74 11.75 11.73 11.73 0.0K
10:06 11.72 11.73 11.71 11.73 0.0K
10:07 11.72 11.74 11.72 11.74 0.0K
10:08 11.74 11.76 11.74 11.75 0.0K
10:09 11.76 11.76 11.73 11.74 0.0K
10:10 11.76 11.76 11.74 11.74 0.0K
10:11 11.75 11.76 11.75 11.75 0.0K
10:12 11.75 11.76 11.75 11.76 0.0K
10:13 11.76 11.77 11.75 11.76 0.0K
10:14 11.76 11.77 11.75 11.76 0.0K
10:15 11.77 11.77 11.76 11.76 0.0K
10:16 11.77 11.77 11.75 11.75 0.0K
10:17 11.75 11.76 11.74 11.75 0.0K
10:18 11.75 11.76 11.75 11.75 0.0K
10:19 11.75 11.75 11.75 11.75 0.0K
10:20 11.73 11.76 11.73 11.75 0.0K
10:21 11.75 11.75 11.74 11.75 0.0K
10:22 11.75 11.76 11.74 11.74 0.0K
10:23 11.75 11.75 11.74 11.74 0.0K
10:24 11.75 11.75 11.75 11.75 0.0K
10:25 11.75 11.75 11.73 11.73 0.0K
10:26 11.72 11.72 11.71 11.71 0.0K
10:27 11.70 11.72 11.70 11.72 0.0K
10:28 11.73 11.74 11.73 11.74 0.0K
10:29 11.74 11.74 11.72 11.73 0.0K
10:30 11.74 11.75 11.74 11.74 0.0K
10:31 11.75 11.75 11.72 11.72 0.0K
10:32 11.71 11.71 11.70 11.70 0.0K
10:33 11.71 11.72 11.71 11.71 0.0K
10:34 11.72 11.72 11.71 11.71 0.0K
10:35 11.72 11.72 11.71 11.71 0.0K
10:36 11.71 11.71 11.71 11.71 0.0K
10:37 11.71 11.71 11.71 11.71 0.0K
10:38 11.72 11.72 11.72 11.72 0.0K
10:39 11.71 11.72 11.71 11.71 0.0K
10:42 11.72 11.72 11.71 11.72 0.0K
10:43 11.72 11.72 11.72 11.72 0.0K
10:44 11.73 11.73 11.71 11.71 0.0K
10:45 11.71 11.72 11.71 11.71 0.0K
10:46 11.72 11.72 11.70 11.70 0.0K
10:47 11.70 11.70 11.69 11.70 0.0K
10:48 11.71 11.71 11.71 11.71 0.0K
10:49 11.72 11.73 11.72 11.73 0.0K
10:50 11.73 11.73 11.73 11.73 0.0K
10:51 11.73 11.74 11.73 11.74 0.0K
10:52 11.74 11.75 11.74 11.75 0.0K
10:53 11.74 11.74 11.73 11.74 0.0K
10:54 11.73 11.74 11.73 11.73 0.0K
10:55 11.73 11.74 11.73 11.73 0.0K
10:56 11.71 11.71 11.71 11.71 0.0K
10:57 11.72 11.73 11.72 11.73 0.0K
10:58 11.74 11.75 11.74 11.74 0.0K
10:59 11.74 11.74 11.72 11.72 0.0K
11:00 11.72 11.72 11.71 11.72 0.0K
11:01 11.72 11.72 11.72 11.72 0.0K
11:02 11.72 11.73 11.72 11.73 0.0K
11:03 11.73 11.73 11.72 11.72 0.0K
11:04 11.72 11.72 11.72 11.72 0.0K
11:05 11.72 11.72 11.72 11.72 0.0K
11:06 11.72 11.72 11.71 11.71 0.0K
11:07 11.71 11.71 11.70 11.70 0.0K
11:08 11.71 11.71 11.71 11.71 0.0K
11:09 11.71 11.71 11.69 11.70 0.0K
11:10 11.71 11.71 11.71 11.71 0.0K
11:11 11.71 11.71 11.70 11.71 0.0K
11:12 11.70 11.71 11.70 11.71 0.0K
11:13 11.72 11.72 11.70 11.70 0.0K
11:14 11.70 11.70 11.70 11.70 0.0K
11:15 11.69 11.69 11.69 11.69 0.0K
11:17 11.69 11.69 11.68 11.68 0.0K
11:18 11.67 11.69 11.67 11.68 0.0K
11:19 11.67 11.68 11.67 11.67 0.0K
11:20 11.68 11.68 11.67 11.67 0.0K
11:21 11.67 11.67 11.66 11.66 0.0K
11:22 11.67 11.67 11.67 11.67 0.0K
11:23 11.67 11.67 11.67 11.67 0.0K
11:24 11.66 11.66 11.66 11.66 0.0K
11:25 11.66 11.66 11.66 11.66 0.0K
11:26 11.66 11.66 11.66 11.66 0.0K
11:27 11.66 11.66 11.65 11.66 0.0K
11:28 11.66 11.68 11.66 11.68 0.0K
11:30 11.68 11.69 11.68 11.69 0.0K
11:31 11.69 11.69 11.69 11.69 0.0K
11:32 11.70 11.70 11.70 11.70 0.0K
11:33 11.70 11.70 11.70 11.70 0.0K
11:34 11.70 11.70 11.68 11.69 0.0K
11:35 11.69 11.69 11.69 11.69 0.0K
11:36 11.70 11.70 11.69 11.69 0.0K
11:37 11.69 11.69 11.69 11.69 0.0K
11:38 11.69 11.69 11.68 11.69 0.0K
11:39 11.69 11.69 11.68 11.68 0.0K
11:40 11.69 11.69 11.69 11.69 0.0K
11:41 11.68 11.68 11.68 11.68 0.0K
11:43 11.68 11.69 11.68 11.69 0.0K
11:44 11.68 11.68 11.67 11.67 0.0K
11:46 11.65 11.67 11.65 11.66 0.0K
11:47 11.66 11.66 11.65 11.66 0.0K
11:48 11.66 11.66 11.64 11.64 0.0K
11:49 11.65 11.65 11.64 11.65 0.0K
11:50 11.65 11.65 11.65 11.65 0.0K
11:51 11.66 11.66 11.65 11.65 0.0K
11:52 11.65 11.65 11.63 11.65 0.0K
11:54 11.65 11.65 11.63 11.63 0.0K
11:55 11.63 11.63 11.63 11.63 0.0K
11:56 11.63 11.63 11.62 11.62 0.0K
11:57 11.62 11.62 11.62 11.62 0.0K
11:58 11.63 11.63 11.63 11.63 0.0K
11:59 11.63 11.63 11.63 11.63 0.0K
12:00 11.63 11.63 11.62 11.62 0.0K
12:01 11.63 11.64 11.63 11.64 0.0K
12:02 11.64 11.64 11.64 11.64 0.0K
12:03 11.64 11.64 11.62 11.62 0.0K
12:04 11.63 11.63 11.61 11.61 0.0K
12:05 11.61 11.62 11.60 11.60 0.0K
12:06 11.61 11.61 11.61 11.61 0.0K
12:07 11.60 11.60 11.60 11.60 0.0K
12:09 11.60 11.60 11.60 11.60 0.0K
12:11 11.61 11.61 11.61 11.61 0.0K
12:12 11.61 11.61 11.61 11.61 0.0K
12:15 11.60 11.60 11.60 11.60 0.0K
12:16 11.60 11.61 11.60 11.61 0.0K
12:17 11.62 11.62 11.62 11.62 0.0K
12:18 11.60 11.60 11.60 11.60 0.0K
12:19 11.61 11.61 11.61 11.61 0.0K
12:21 11.61 11.61 11.61 11.61 0.0K
12:22 11.61 11.61 11.61 11.61 0.0K
12:23 11.61 11.61 11.58 11.58 0.0K
12:24 11.57 11.57 11.57 11.57 0.0K
12:25 11.58 11.59 11.58 11.59 0.0K
12:26 11.59 11.59 11.58 11.58 0.0K
12:27 11.58 11.58 11.58 11.58 0.0K
12:28 11.59 11.59 11.58 11.58 0.0K
12:29 11.58 11.58 11.58 11.58 0.0K
12:30 11.58 11.58 11.58 11.58 0.0K
12:32 11.58 11.58 11.58 11.58 0.0K
12:33 11.58 11.58 11.57 11.58 0.0K
12:34 11.58 11.58 11.58 11.58 0.0K
12:35 11.57 11.57 11.56 11.56 0.0K
12:36 11.55 11.55 11.55 11.55 0.0K
12:37 11.56 11.56 11.56 11.56 0.0K
12:38 11.55 11.55 11.54 11.54 0.0K
12:39 11.54 11.54 11.54 11.54 0.0K
12:40 11.54 11.54 11.54 11.54 0.0K
12:41 11.54 11.54 11.54 11.54 0.0K
12:42 11.55 11.57 11.55 11.57 0.0K
12:43 11.58 11.58 11.58 11.58 0.0K
12:44 11.58 11.58 11.57 11.58 0.0K
12:45 11.57 11.58 11.57 11.58 0.0K
12:46 11.58 11.58 11.58 11.58 0.0K
12:47 11.58 11.58 11.57 11.57 0.0K
12:48 11.57 11.57 11.55 11.55 0.0K
12:50 11.56 11.56 11.56 11.56 0.0K
12:51 11.56 11.56 11.56 11.56 0.0K
12:52 11.55 11.55 11.55 11.55 0.0K
12:53 11.55 11.57 11.55 11.57 0.0K
12:54 11.56 11.58 11.56 11.58 0.0K
12:55 11.57 11.57 11.56 11.57 0.0K
12:56 11.57 11.57 11.57 11.57 0.0K
12:59 11.57 11.58 11.57 11.58 0.0K
13:03 11.58 11.58 11.58 11.58 0.0K
13:04 11.57 11.57 11.57 11.57 0.0K
13:05 11.58 11.58 11.58 11.58 0.0K
13:06 11.59 11.59 11.57 11.58 0.0K
13:07 11.58 11.58 11.58 11.58 0.0K
13:08 11.57 11.57 11.57 11.57 0.0K
13:09 11.56 11.56 11.55 11.55 0.0K
13:11 11.55 11.55 11.54 11.54 0.0K
13:12 11.54 11.54 11.54 11.54 0.0K
13:13 11.54 11.54 11.54 11.54 0.0K
13:14 11.54 11.54 11.54 11.54 0.0K
13:17 11.54 11.54 11.54 11.54 0.0K
13:18 11.54 11.54 11.54 11.54 0.0K
13:19 11.54 11.55 11.54 11.54 0.0K
13:20 11.55 11.55 11.55 11.55 0.0K
13:21 11.56 11.56 11.56 11.56 0.0K
13:23 11.55 11.55 11.55 11.55 0.0K
13:24 11.56 11.56 11.55 11.55 0.0K
13:25 11.55 11.55 11.55 11.55 0.0K
13:26 11.55 11.55 11.55 11.55 0.0K
13:27 11.55 11.55 11.55 11.55 0.0K
13:28 11.56 11.56 11.56 11.56 0.0K
13:29 11.57 11.57 11.57 11.57 0.0K
13:31 11.56 11.56 11.55 11.56 0.0K
13:32 11.55 11.55 11.54 11.54 0.0K
13:33 11.55 11.55 11.55 11.55 0.0K
13:34 11.55 11.55 11.55 11.55 0.0K
13:35 11.55 11.55 11.54 11.54 0.0K
13:36 11.54 11.55 11.54 11.55 0.0K
13:37 11.55 11.56 11.55 11.55 0.0K
13:38 11.56 11.56 11.56 11.56 0.0K
13:39 11.56 11.56 11.56 11.56 0.0K
13:40 11.56 11.58 11.56 11.58 0.0K
13:41 11.59 11.59 11.59 11.59 0.0K
13:42 11.60 11.60 11.59 11.59 0.0K
13:43 11.59 11.59 11.59 11.59 0.0K
13:44 11.59 11.59 11.59 11.59 0.0K
13:46 11.59 11.59 11.59 11.59 0.0K
13:47 11.60 11.60 11.59 11.59 0.0K
13:48 11.60 11.60 11.60 11.60 0.0K
13:49 11.61 11.61 11.61 11.61 0.0K
13:51 11.61 11.61 11.61 11.61 0.0K
13:52 11.61 11.61 11.61 11.61 0.0K
13:53 11.61 11.61 11.61 11.61 0.0K
13:54 11.61 11.61 11.61 11.61 0.0K
13:55 11.62 11.62 11.61 11.61 0.0K
13:56 11.61 11.61 11.61 11.61 0.0K
13:57 11.61 11.62 11.61 11.62 0.0K
13:58 11.62 11.63 11.61 11.62 0.0K
13:59 11.62 11.62 11.61 11.61 0.0K
14:00 11.61 11.61 11.60 11.60 0.0K
14:01 11.60 11.60 11.60 11.60 0.0K
14:02 11.59 11.59 11.59 11.59 0.0K
14:03 11.59 11.59 11.59 11.59 0.0K
14:05 11.59 11.61 11.59 11.60 0.0K
14:06 11.61 11.61 11.61 11.61 0.0K
14:07 11.61 11.61 11.60 11.60 0.0K
14:08 11.59 11.60 11.59 11.60 0.0K
14:10 11.60 11.62 11.60 11.61 0.0K
14:11 11.61 11.61 11.61 11.61 0.0K
14:13 11.62 11.64 11.62 11.63 0.0K
14:15 11.61 11.61 11.61 11.61 0.0K
14:16 11.61 11.62 11.61 11.62 0.0K
14:17 11.62 11.62 11.62 11.62 0.0K
14:18 11.63 11.63 11.63 11.63 0.0K
14:19 11.62 11.63 11.62 11.63 0.0K
14:20 11.63 11.63 11.63 11.63 0.0K
14:23 11.63 11.63 11.62 11.63 0.0K
14:24 11.63 11.63 11.63 11.63 0.0K
14:25 11.64 11.65 11.63 11.65 0.0K
14:26 11.65 11.65 11.65 11.65 0.0K
14:27 11.65 11.65 11.65 11.65 0.0K
14:28 11.65 11.65 11.65 11.65 0.0K
14:29 11.65 11.65 11.64 11.65 0.0K
14:30 11.64 11.65 11.64 11.65 0.0K
14:31 11.64 11.64 11.64 11.64 0.0K
14:32 11.63 11.63 11.62 11.62 0.0K
14:33 11.62 11.62 11.62 11.62 0.0K
14:35 11.62 11.62 11.62 11.62 0.0K
14:36 11.62 11.63 11.62 11.63 0.0K
14:37 11.63 11.63 11.63 11.63 0.0K
14:38 11.63 11.64 11.63 11.64 0.0K
14:39 11.63 11.63 11.61 11.62 0.0K
14:40 11.62 11.67 11.61 11.67 0.0K
14:41 11.66 11.66 11.64 11.64 0.0K
14:42 11.64 11.64 11.64 11.64 0.0K
14:43 11.64 11.64 11.64 11.64 0.0K
14:44 11.64 11.64 11.64 11.64 0.0K
14:45 11.64 11.64 11.64 11.64 0.0K
14:46 11.64 11.64 11.64 11.64 0.0K
14:47 11.64 11.64 11.64 11.64 0.0K
14:48 11.64 11.64 11.64 11.64 0.0K
14:49 11.64 11.68 11.64 11.67 0.0K
14:50 11.68 11.68 11.67 11.68 0.0K
14:51 11.67 11.68 11.67 11.68 0.0K
14:52 11.67 11.68 11.67 11.68 0.0K
14:53 11.68 11.68 11.68 11.68 0.0K
14:54 11.68 11.72 11.68 11.71 0.0K
14:55 11.70 11.71 11.70 11.71 0.0K
14:57 11.70 11.70 11.67 11.68 0.0K
14:58 11.67 11.67 11.67 11.67 0.0K
14:59 11.68 11.71 11.68 11.70 0.0K
15:00 11.69 11.70 11.69 11.70 0.0K
15:01 11.69 11.69 11.69 11.69 0.0K
15:03 11.70 11.70 11.69 11.69 0.0K
15:04 11.69 11.69 11.69 11.69 0.0K
15:05 11.69 11.69 11.69 11.69 0.0K
15:07 11.68 11.68 11.65 11.65 0.0K
15:08 11.66 11.66 11.64 11.64 0.0K
15:09 11.64 11.66 11.64 11.65 0.0K
15:11 11.65 11.65 11.65 11.65 0.0K
15:12 11.64 11.64 11.64 11.64 0.0K
15:14 11.64 11.65 11.64 11.65 0.0K
15:15 11.65 11.65 11.64 11.64 0.0K
15:16 11.63 11.64 11.63 11.64 0.0K
15:17 11.64 11.64 11.64 11.64 0.0K
15:19 11.65 11.67 11.65 11.67 0.0K
15:20 11.67 11.67 11.66 11.67 0.0K
15:21 11.67 11.69 11.67 11.69 0.0K
15:22 11.68 11.69 11.68 11.68 0.0K
15:23 11.68 11.69 11.68 11.69 0.0K
15:24 11.69 11.71 11.69 11.71 0.0K
15:25 11.71 11.72 11.71 11.72 0.0K
15:26 11.72 11.73 11.70 11.71 0.0K
15:27 11.71 11.72 11.70 11.72 0.0K
15:28 11.73 11.73 11.73 11.73 0.0K
15:29 11.74 11.75 11.74 11.75 0.0K
15:30 11.75 11.77 11.74 11.77 0.0K
15:31 11.77 11.77 11.75 11.76 0.0K
15:32 11.77 11.77 11.76 11.76 0.0K
15:33 11.75 11.79 11.75 11.79 0.0K
15:34 11.80 11.80 11.79 11.79 0.0K
15:35 11.79 11.79 11.75 11.75 0.0K
15:36 11.75 11.75 11.73 11.75 0.0K
15:37 11.75 11.75 11.74 11.74 0.0K
15:38 11.74 11.74 11.73 11.73 0.0K
15:39 11.74 11.74 11.74 11.74 0.0K
15:40 11.74 11.74 11.72 11.72 0.0K
15:41 11.72 11.72 11.70 11.70 0.0K
15:42 11.72 11.73 11.72 11.73 0.0K
15:43 11.73 11.74 11.73 11.74 0.0K
15:44 11.73 11.76 11.73 11.76 0.0K
15:45 11.75 11.75 11.75 11.75 0.0K
15:46 11.76 11.77 11.76 11.77 0.0K
15:47 11.76 11.77 11.76 11.77 0.0K
15:48 11.77 11.77 11.77 11.77 0.0K
15:49 11.78 11.78 11.75 11.75 0.0K
15:50 11.76 11.77 11.76 11.77 0.0K
15:51 11.77 11.77 11.77 11.77 0.0K
15:52 11.77 11.79 11.77 11.77 0.0K
15:53 11.78 11.78 11.76 11.77 0.0K
15:54 11.78 11.78 11.78 11.78 0.0K
15:55 11.79 11.79 11.75 11.75 0.0K
15:56 11.75 11.75 11.74 11.74 0.0K
15:57 11.73 11.74 11.73 11.74 0.0K
15:58 11.74 11.76 11.74 11.76 0.0K
15:59 11.77 11.77 11.77 11.77 0.0K
16:00 11.77 11.77 11.74 11.75 0.0K
16:02 11.75 11.75 11.73 11.73 0.0K
16:03 11.73 11.73 11.72 11.73 0.0K
16:04 11.73 11.74 11.72 11.72 0.0K
16:05 11.73 11.73 11.72 11.72 0.0K
16:06 11.72 11.72 11.71 11.71 0.0K
16:07 11.71 11.71 11.71 11.71 0.0K
16:08 11.70 11.72 11.70 11.72 0.0K
16:09 11.72 11.74 11.72 11.74 0.0K
16:10 11.73 11.73 11.73 11.73 0.0K
16:11 11.73 11.73 11.73 11.73 0.0K
16:12 11.74 11.74 11.74 11.74 0.0K
16:13 11.73 11.74 11.73 11.74 0.0K
16:14 11.73 11.75 11.73 11.74 0.0K
16:15 11.75 11.75 11.75 11.75 0.0K
16:16 11.75 11.75 11.75 11.75 0.0K
16:17 11.74 11.75 11.74 11.75 0.0K
16:18 11.76 11.77 11.76 11.77 0.0K
16:19 11.78 11.78 11.78 11.78 0.0K
16:20 11.77 11.78 11.77 11.78 0.0K
16:21 11.79 11.79 11.79 11.79 0.0K
16:22 11.80 11.80 11.79 11.79 0.0K
16:23 11.80 11.82 11.80 11.82 0.0K
16:24 11.81 11.81 11.81 11.81 0.0K
16:25 11.80 11.80 11.79 11.79 0.0K
16:26 11.80 11.80 11.79 11.79 0.0K
16:27 11.79 11.79 11.78 11.79 0.0K
16:28 11.78 11.78 11.78 11.78 0.0K
16:29 11.78 11.78 11.78 11.78 0.0K
16:30 11.78 11.78 11.78 11.78 0.0K
16:31 11.78 11.78 11.78 11.78 0.0K
16:32 11.78 11.78 11.77 11.77 0.0K
16:33 11.78 11.78 11.78 11.78 0.0K
16:34 11.78 11.78 11.78 11.78 0.0K
16:35 11.77 11.77 11.76 11.77 0.0K
16:36 11.77 11.78 11.77 11.77 0.0K
16:37 11.78 11.79 11.78 11.78 0.0K
16:38 11.78 11.78 11.75 11.75 0.0K
16:39 11.74 11.74 11.74 11.74 0.0K
16:40 11.74 11.74 11.74 11.74 0.0K
16:41 11.74 11.78 11.74 11.78 0.0K
16:42 11.78 11.78 11.78 11.78 0.0K
16:43 11.78 11.81 11.78 11.80 0.0K
16:44 11.80 11.81 11.80 11.81 0.0K
16:45 11.81 11.81 11.80 11.81 0.0K
16:46 11.81 11.81 11.81 11.81 0.0K
16:47 11.82 11.82 11.81 11.81 0.0K
16:48 11.81 11.84 11.81 11.84 0.0K
16:49 11.83 11.84 11.83 11.84 0.0K
16:50 11.86 11.87 11.84 11.84 0.0K
16:51 11.82 11.82 11.81 11.82 0.0K
16:52 11.81 11.81 11.81 11.81 0.0K
16:53 11.80 11.80 11.80 11.80 0.0K
16:54 11.80 11.80 11.80 11.80 0.0K
16:55 11.80 11.81 11.80 11.80 0.0K
16:56 11.80 11.80 11.80 11.80 0.0K
16:57 11.79 11.79 11.79 11.79 0.0K
16:58 11.79 11.80 11.79 11.80 0.0K
16:59 11.80 11.80 11.78 11.79 0.0K
17:00 11.79 11.79 11.77 11.77 0.0K
17:01 11.77 11.77 11.77 11.77 0.0K
17:02 11.77 11.77 11.77 11.77 0.0K
17:03 11.78 11.78 11.77 11.77 0.0K
17:04 11.77 11.78 11.77 11.78 0.0K
17:06 11.77 11.78 11.77 11.78 0.0K
17:07 11.77 11.78 11.77 11.78 0.0K
17:09 11.77 11.78 11.77 11.78 0.0K
17:10 11.77 11.77 11.77 11.77 0.0K
17:11 11.77 11.77 11.77 11.77 0.0K
17:12 11.77 11.78 11.77 11.78 0.0K
17:13 11.78 11.78 11.78 11.78 0.0K
17:14 11.78 11.78 11.78 11.78 0.0K
17:15 11.77 11.77 11.77 11.77 0.0K
17:16 11.77 11.78 11.77 11.78 0.0K
17:17 11.79 11.80 11.79 11.79 0.0K
17:18 11.80 11.80 11.79 11.80 0.0K
17:19 11.79 11.79 11.79 11.79 0.0K
17:20 11.78 11.79 11.78 11.79 0.0K
17:21 11.79 11.79 11.79 11.79 0.0K
17:22 11.78 11.78 11.78 11.78 0.0K
17:23 11.78 11.80 11.78 11.80 0.0K
17:24 11.79 11.79 11.79 11.79 0.0K
17:25 11.79 11.79 11.79 11.79 0.0K
17:26 11.79 11.79 11.78 11.79 0.0K
17:27 11.78 11.79 11.78 11.78 0.0K
17:29 11.79 11.79 11.79 11.79 2,172.8K
17:35 11.81 11.81 11.81 11.81 722.2K
17:37 11.81 11.81 11.81 11.81 4.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 11.89 11.89 11.59 11.64 1.7M
2025-09-26 11.50 11.87 11.48 11.81 2.9M
2025-09-25 11.61 11.61 11.31 11.40 1.6M
2025-09-24 11.57 11.69 11.41 11.64 1.7M
2025-09-23 11.89 11.95 11.56 11.56 1.9M
2025-09-22 11.72 11.91 11.54 11.71 1.9M
2025-09-19 11.77 11.87 11.58 11.63 3.6M
2025-09-18 11.47 11.92 11.43 11.72 4.2M
2025-09-17 11.64 11.90 11.08 11.39 3.8M
2025-09-16 10.99 11.83 10.28 11.44 9.4M
2025-09-15 10.61 10.98 10.58 10.96 2.3M
2025-09-12 10.53 10.71 10.41 10.52 2.3M
2025-09-11 10.41 10.51 10.29 10.48 1.8M
2025-09-10 10.08 10.32 9.88 10.32 3.9M
2025-09-09 10.21 10.23 9.99 10.06 1.9M
2025-09-08 9.86 10.21 9.83 10.21 2.5M
2025-09-05 9.52 10.09 9.52 9.79 4.1M
2025-09-04 9.18 9.51 9.08 9.44 1.6M
2025-09-03 9.29 9.39 9.20 9.27 2.6M
2025-09-02 9.19 9.19 8.88 9.13 2.1M
2025-09-01 9.00 9.24 8.94 9.24 1.7M
2025-08-29 9.05 9.28 8.97 9.03 1.4M
2025-08-28 8.95 9.28 8.89 9.02 2.3M
2025-08-27 9.19 9.20 8.94 8.94 1.6M
2025-08-26 9.09 9.19 9.01 9.12 2.4M
2025-08-25 8.82 9.13 8.80 9.13 2.1M
2025-08-22 8.68 8.90 8.63 8.79 2.3M
2025-08-21 8.90 9.02 8.74 8.74 1.7M
2025-08-20 8.70 8.93 8.66 8.92 2.0M
2025-08-19 8.59 8.89 8.55 8.86 3.6M
2025-08-18 8.25 8.69 8.17 8.59 3.9M
2025-08-15 8.82 8.90 8.25 8.29 8.4M
2025-08-14 9.31 9.32 8.60 8.88 9.6M
2025-08-13 9.73 9.82 9.64 9.73 2.1M
2025-08-12 9.72 9.84 9.58 9.75 1.6M
2025-08-11 9.80 9.92 9.65 9.73 2.3M
2025-08-08 9.73 9.98 9.73 9.88 3.1M
2025-08-07 9.49 9.82 9.49 9.62 3.1M
2025-08-06 9.53 9.56 9.31 9.46 1.9M
2025-08-05 9.46 9.51 9.25 9.36 3.8M
2025-08-04 9.99 10.06 9.47 9.50 3.8M
2025-08-01 10.13 10.13 9.85 9.90 2.8M
2025-07-31 10.28 10.32 10.07 10.22 2.5M
2025-07-30 10.25 10.44 10.09 10.43 2.7M
2025-07-29 10.55 10.70 10.27 10.37 3.4M
2025-07-28 11.08 11.18 10.47 10.55 3.7M
2025-07-25 10.76 10.97 10.75 10.97 1.6M
2025-07-24 11.26 11.30 10.82 10.83 3.1M
2025-07-23 11.16 11.20 11.04 11.15 2.0M
2025-07-22 11.31 11.32 10.92 11.11 2.3M
2025-07-21 10.95 11.62 10.88 11.28 5.2M
2025-07-18 10.80 10.85 10.55 10.85 3.1M
2025-07-17 10.77 10.99 10.72 10.98 1.7M
2025-07-16 10.88 10.89 10.62 10.69 2.5M
2025-07-15 11.12 11.23 10.98 10.99 2.7M
2025-07-14 10.95 11.18 10.83 11.06 3.4M
2025-07-11 10.96 11.42 10.83 11.27 5.4M
2025-07-10 10.90 11.17 10.82 11.00 5.5M
2025-07-09 10.49 10.87 10.42 10.84 6.5M
2025-07-08 9.92 10.49 9.58 10.48 8.3M
2025-07-07 9.21 9.87 9.13 9.87 5.2M
2025-07-04 9.01 9.21 9.01 9.21 1.8M
2025-07-03 9.29 9.33 9.00 9.08 2.7M
2025-07-02 8.68 9.36 8.67 9.28 7.3M
2025-07-01 9.17 9.20 8.46 8.52 6.1M
2025-06-30 9.20 9.30 9.10 9.12 3.5M
2025-06-27 9.06 9.20 8.77 9.06 4.4M
2025-06-26 9.17 9.18 8.99 9.01 3.0M
2025-06-25 9.15 9.17 8.99 9.09 2.1M
2025-06-24 9.07 9.17 8.84 9.10 4.2M
2025-06-23 8.80 8.96 8.56 8.91 2.8M
2025-06-20 8.62 8.98 8.59 8.90 5.4M
2025-06-19 8.65 8.76 8.49 8.54 1.4M
2025-06-18 8.80 8.91 8.35 8.77 4.9M
2025-06-17 8.57 8.95 8.31 8.85 4.0M
2025-06-16 8.50 8.71 8.47 8.67 3.3M
2025-06-13 8.25 8.49 8.23 8.40 3.1M
2025-06-12 8.35 8.48 8.24 8.41 2.5M
2025-06-11 8.40 8.50 8.30 8.44 2.6M
2025-06-10 8.30 8.48 8.25 8.40 2.9M
2025-06-09 8.50 8.56 8.33 8.41 2.2M
2025-06-06 8.67 8.68 8.48 8.50 3.0M
2025-06-05 8.80 8.83 8.55 8.68 3.5M
2025-06-04 8.49 8.88 8.46 8.67 3.7M
2025-06-03 8.46 8.58 8.29 8.42 3.8M
2025-06-02 8.50 8.58 8.34 8.51 3.8M
2025-05-30 8.42 8.72 8.33 8.58 4.7M
2025-05-29 8.98 8.99 8.31 8.40 6.1M
2025-05-28 9.21 9.35 8.88 8.88 4.3M
2025-05-27 9.45 9.47 9.11 9.27 5.3M
2025-05-26 8.76 9.41 8.74 9.39 7.0M
2025-05-23 8.67 8.74 8.22 8.63 4.1M
2025-05-22 8.59 8.69 8.52 8.66 2.5M
2025-05-21 8.90 8.90 8.57 8.63 4.9M
2025-05-20 8.36 9.00 8.30 8.85 10.0M
2025-05-19 8.25 8.63 8.19 8.33 5.3M
2025-05-16 8.29 8.44 8.10 8.29 10.2M
2025-05-15 8.76 8.76 7.94 8.26 17.8M
2025-05-14 9.60 9.74 9.31 9.43 4.8M
2025-05-13 9.67 9.72 9.45 9.55 3.1M
2025-05-12 10.35 10.69 9.53 9.59 7.2M
2025-05-09 10.34 10.42 10.18 10.20 2.9M
2025-05-08 10.18 10.43 9.86 10.31 5.5M
2025-05-07 10.22 10.35 10.09 10.20 3.1M
2025-05-06 10.30 10.50 9.74 10.25 5.5M
2025-05-05 10.29 10.49 10.17 10.30 3.5M
2025-05-02 10.05 10.31 9.97 10.29 5.3M
2025-04-30 9.91 10.04 9.63 10.02 5.2M
2025-04-29 10.24 10.24 9.80 9.83 3.9M
2025-04-28 9.95 10.36 9.95 10.05 5.4M
2025-04-25 9.66 9.99 9.62 9.90 3.9M
2025-04-24 9.40 9.71 9.30 9.67 3.3M
2025-04-23 9.61 9.67 9.28 9.52 4.3M
2025-04-22 9.59 9.64 9.27 9.42 3.2M
2025-04-17 9.45 9.58 9.21 9.43 3.4M
2025-04-16 9.26 9.41 9.11 9.41 3.5M
2025-04-15 9.37 9.59 9.27 9.44 3.5M
2025-04-14 9.18 9.32 8.99 9.30 3.7M
2025-04-11 8.98 9.03 8.48 8.83 5.5M
2025-04-10 9.60 9.73 8.62 8.86 9.2M
2025-04-09 8.18 8.72 8.11 8.65 8.7M
2025-04-08 8.56 8.69 8.13 8.58 8.9M
2025-04-07 6.89 8.43 6.38 8.09 17.6M
2025-04-04 9.00 9.12 8.10 8.37 16.1M
2025-04-03 9.28 9.65 9.16 9.22 6.1M
2025-04-02 10.05 10.28 9.55 9.73 5.2M
2025-04-01 9.65 10.61 9.62 10.04 11.5M
2025-03-31 8.91 9.54 8.83 9.46 8.2M
2025-03-28 9.25 9.37 9.02 9.03 5.7M
2025-03-27 9.85 9.89 9.35 9.36 5.6M
2025-03-26 9.67 9.97 9.50 9.93 7.5M
2025-03-25 9.32 9.66 9.19 9.60 5.3M
2025-03-24 9.75 9.92 9.28 9.41 6.2M
2025-03-21 9.46 9.76 9.23 9.56 11.3M
2025-03-20 9.92 10.17 9.02 9.60 13.7M
2025-03-19 10.75 10.95 9.86 10.00 16.1M
2025-03-18 9.50 10.32 9.35 10.32 20.0M
2025-03-17 8.78 9.24 8.78 9.16 8.2M
2025-03-14 8.45 9.21 8.18 8.65 13.1M
2025-03-13 8.86 9.27 8.69 8.71 9.0M
2025-03-12 8.50 8.85 8.43 8.81 5.9M
2025-03-11 8.45 8.77 8.32 8.51 7.2M
2025-03-10 9.37 9.50 8.41 8.57 12.7M
2025-03-07 9.81 9.86 9.10 9.10 12.0M
2025-03-06 9.32 9.85 9.05 9.78 19.3M
2025-03-05 8.46 9.21 8.45 9.00 19.5M
2025-03-04 8.77 8.78 7.81 7.93 13.3M
2025-03-03 7.98 8.94 7.94 8.41 18.8M
2025-02-28 7.63 7.67 7.38 7.60 9.0M
2025-02-27 7.52 7.83 7.39 7.70 10.6M
2025-02-26 7.04 7.59 7.02 7.51 13.5M
2025-02-25 6.48 7.26 6.48 6.93 16.4M
2025-02-24 6.09 6.35 6.06 6.33 7.1M
2025-02-21 5.95 6.09 5.94 6.02 5.2M
2025-02-20 5.91 6.07 5.85 5.95 5.7M
2025-02-19 6.03 6.09 5.76 5.82 8.0M
2025-02-18 5.95 6.09 5.71 6.00 12.7M
2025-02-17 4.81 5.70 4.78 5.61 15.6M
2025-02-14 4.73 4.74 4.51 4.68 5.7M
2025-02-13 4.70 5.03 4.62 4.70 11.4M
2025-02-12 4.49 4.62 4.49 4.53 2.3M
2025-02-11 4.57 4.60 4.45 4.45 2.7M
2025-02-10 4.51 4.66 4.51 4.63 2.6M
2025-02-07 4.67 4.71 4.58 4.59 2.3M
2025-02-06 4.61 4.67 4.53 4.64 3.0M
2025-02-05 4.44 4.54 4.42 4.54 2.0M
2025-02-04 4.50 4.54 4.42 4.47 2.4M
2025-02-03 4.48 4.59 4.38 4.53 4.2M
2025-01-31 4.85 4.94 4.78 4.80 3.6M
2025-01-30 4.73 4.84 4.73 4.84 3.1M
2025-01-29 4.74 4.81 4.70 4.73 3.0M
2025-01-28 4.62 4.74 4.57 4.70 3.8M
2025-01-27 4.46 4.70 4.45 4.66 5.9M
2025-01-24 4.40 4.49 4.37 4.47 3.2M
2025-01-23 4.06 4.40 4.06 4.36 4.8M
2025-01-22 4.12 4.13 4.06 4.08 2.5M
2025-01-21 4.13 4.18 4.08 4.17 1.3M
2025-01-20 4.20 4.25 4.13 4.16 2.0M
2025-01-17 4.11 4.22 4.06 4.18 3.0M
2025-01-16 4.11 4.12 4.01 4.03 1.5M
2025-01-15 3.97 4.09 3.95 4.07 2.1M
2025-01-14 3.92 4.01 3.92 3.96 2.5M
2025-01-13 3.83 3.89 3.81 3.86 1.9M
2025-01-10 3.85 3.94 3.82 3.85 1.3M
2025-01-09 3.84 3.91 3.80 3.85 1.6M
2025-01-08 3.92 3.93 3.83 3.86 1.8M
2025-01-07 3.99 4.05 3.92 3.93 1.7M
2025-01-06 3.92 4.05 3.91 4.01 2.8M
2025-01-03 4.00 4.00 3.86 3.90 2.3M
2025-01-02 3.97 4.04 3.95 4.01 1.6M