GE Aerospace

GE
🏛️ メキシコ →
5,300.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 995.75 1,002.60 995.75 1,002.60 0.0M
2022-12-28 989.53 989.53 989.53 989.53 0.0M
2022-12-27 995.12 995.12 995.12 995.12 0.0M
2022-12-22 990.74 990.74 987.66 987.66 0.0M
2022-12-21 1,007.64 1,020.49 1,007.64 1,013.18 0.0M
2022-12-20 985.17 992.17 985.17 989.53 0.0M
2022-12-16 978.30 978.30 959.91 959.91 0.0M
2022-12-15 990.74 990.74 985.06 985.06 0.0M
2022-12-14 1,003.19 1,003.19 1,001.35 1,001.35 0.0M
2022-12-09 1,015.64 1,015.64 1,015.64 1,015.64 0.0M
2022-12-08 1,028.74 1,028.74 1,028.74 1,028.74 0.0M
2022-12-05 1,044.92 1,044.92 1,044.92 1,044.92 0.0M
2022-12-02 1,046.13 1,046.13 1,046.13 1,046.13 0.0M
2022-11-30 1,011.32 1,028.12 1,011.32 1,028.12 0.0M
2022-11-29 1,015.64 1,015.64 1,015.64 1,015.64 0.0M
2022-11-28 1,028.08 1,028.08 1,028.08 1,028.08 0.0M
2022-11-25 1,058.95 1,071.77 1,058.95 1,071.77 0.0M
2022-11-23 1,057.99 1,057.99 1,057.99 1,057.99 0.0M
2022-11-22 1,046.13 1,046.13 1,046.13 1,046.13 0.0M
2022-11-18 1,028.12 1,028.12 1,028.12 1,028.12 0.0M
2022-11-17 1,015.64 1,015.64 1,015.64 1,015.64 0.0M
2022-11-16 1,020.65 1,020.65 1,020.65 1,020.65 0.0M
2022-11-15 1,057.98 1,057.98 1,057.98 1,057.98 0.0M
2022-11-11 1,014.42 1,046.13 1,014.42 1,031.85 0.0M
2022-11-09 1,018.78 1,018.78 1,008.21 1,008.21 0.0M
2022-11-08 1,020.49 1,020.50 1,018.78 1,018.78 0.0M
2022-11-07 986.42 1,007.67 986.42 1,007.67 0.0M
2022-11-04 982.03 982.03 975.00 975.00 0.0M
2022-11-03 941.31 941.31 941.31 941.31 0.0M
2022-10-31 969.21 982.02 969.21 980.19 0.0M
2022-10-27 956.39 956.39 947.21 952.19 0.0M
2022-10-26 917.93 945.78 917.93 939.12 0.0M
2022-10-25 891.17 891.17 890.58 890.58 0.0M
2022-10-24 912.08 917.93 912.08 917.93 0.0M
2022-10-21 858.84 905.11 858.84 905.11 0.0M
2022-10-18 866.65 892.29 866.65 892.29 0.0M
2022-10-14 843.28 843.28 843.28 843.28 0.0M
2022-10-13 779.15 846.12 779.15 846.12 0.0M
2022-10-12 791.59 791.59 791.59 791.59 0.0M
2022-10-10 816.49 816.49 804.04 804.07 0.0M
2022-10-05 829.79 841.01 829.79 841.01 0.0M
2022-10-04 815.37 828.19 815.37 828.19 0.0M
2022-09-29 791.62 791.62 790.35 790.35 0.0M
2022-09-22 816.49 816.49 804.04 810.54 0.0M
2022-09-19 853.83 853.83 828.93 828.93 0.0M
2022-09-14 878.72 878.72 865.68 871.28 0.0M
2022-09-13 918.34 918.34 891.17 891.17 0.0M
2022-09-12 930.75 930.75 929.16 929.16 0.0M
2022-09-07 911.74 911.74 911.74 911.74 0.0M
2022-09-02 919.20 919.20 911.74 911.74 0.0M
2022-09-01 916.06 916.06 903.61 909.00 0.0M
2022-08-31 928.51 928.51 928.51 928.51 0.0M
2022-08-30 955.30 955.30 955.30 955.30 0.0M
2022-08-29 945.97 945.97 945.97 945.97 0.0M
2022-08-26 953.40 958.41 940.96 940.96 0.0M
2022-08-25 969.21 982.03 969.21 982.03 0.0M
2022-08-24 948.77 949.56 948.77 949.56 0.0M
2022-08-23 940.99 940.99 940.99 940.99 0.0M
2022-08-22 969.61 969.61 934.76 935.39 0.0M
2022-08-19 974.59 977.71 969.22 977.71 0.0M
2022-08-17 994.51 994.51 994.51 994.51 0.0M
2022-08-16 994.85 998.12 994.85 998.12 0.0M
2022-08-11 977.08 982.03 977.08 982.03 0.0M
2022-08-10 958.41 969.21 958.41 969.21 0.0M
2022-08-09 950.76 950.76 950.76 950.76 0.0M
2022-08-05 941.61 941.61 941.61 941.61 0.0M
2022-08-02 956.36 959.54 956.36 959.54 0.0M
2022-07-29 916.06 943.57 916.06 943.57 0.0M
2022-07-28 943.57 943.57 924.49 924.49 0.0M
2022-07-27 897.39 908.62 897.39 908.62 0.0M
2022-07-26 879.47 933.99 879.47 912.98 0.0M
2022-07-22 871.28 871.28 871.28 871.28 0.0M
2022-07-20 851.99 866.65 851.99 866.65 0.0M
2022-07-19 828.19 850.57 828.19 850.57 0.0M
2022-07-18 813.78 815.37 813.78 815.37 0.0M
2022-07-14 791.59 792.50 791.59 792.50 0.0M
2022-07-13 804.04 809.05 804.04 809.05 0.0M
2022-07-12 828.19 839.72 828.19 835.52 0.0M
2022-07-08 815.34 815.34 811.12 811.12 0.0M
2022-07-07 802.51 802.51 796.60 796.60 0.0M
2022-07-06 793.69 793.69 793.69 793.69 0.0M
2022-07-05 779.15 791.62 766.70 791.62 0.0M
2022-06-30 792.07 792.07 779.15 779.15 0.0M
2022-06-29 816.49 816.49 804.04 804.04 0.0M
2022-06-24 802.55 840.98 802.55 840.98 0.0M
2022-06-23 809.22 809.22 779.15 779.15 0.0M
2022-06-22 816.49 816.49 804.04 811.12 0.0M
2022-06-21 831.53 831.53 831.53 831.53 0.0M
2022-06-16 866.27 866.27 828.93 828.93 0.1M
2022-06-15 892.29 892.29 868.18 868.18 0.0M
2022-06-14 889.95 889.95 889.95 889.95 0.0M
2022-06-13 889.95 889.95 866.27 866.27 0.1M
2022-06-10 916.06 916.06 873.90 889.08 0.1M
2022-06-09 917.96 919.25 917.96 918.61 0.1M
2022-06-03 930.37 930.37 928.51 928.51 0.0M
2022-06-01 928.51 956.23 928.51 956.23 0.0M
2022-05-26 917.90 956.39 917.90 956.23 0.0M
2022-05-25 921.07 921.07 891.17 891.17 0.0M
2022-05-24 914.85 914.85 902.40 902.40 0.0M
2022-05-20 928.51 928.51 916.06 916.06 0.0M
2022-05-19 940.99 940.99 940.99 940.99 0.0M
2022-05-17 943.57 956.39 943.57 956.39 0.0M
2022-05-10 916.06 926.67 916.06 926.67 0.0M
2022-05-09 953.40 953.40 893.28 893.28 0.0M
2022-05-06 978.30 978.30 965.85 968.44 0.0M
2022-05-05 1,007.64 1,007.64 1,007.64 1,007.64 0.0M
2022-05-04 982.81 994.85 982.81 994.85 0.0M
2022-05-03 969.18 982.03 969.18 982.03 0.0M
2022-05-02 940.96 963.38 928.51 963.38 0.0M
2022-04-29 977.08 977.08 934.15 942.40 0.0M
2022-04-28 981.92 983.18 978.30 978.30 0.0M
2022-04-27 1,023.76 1,023.76 990.74 996.52 0.0M
2022-04-26 1,082.88 1,082.88 992.38 1,023.10 0.0M
2022-04-25 1,115.21 1,126.45 1,102.77 1,126.45 0.0M
2022-04-22 1,127.66 1,127.66 1,127.66 1,127.66 0.0M
2022-04-21 1,161.51 1,170.01 1,145.12 1,145.12 0.0M
2022-04-20 1,145.12 1,145.12 1,145.12 1,145.12 0.0M
2022-04-19 1,135.87 1,148.69 1,135.87 1,145.12 0.0M
2022-04-06 1,398.33 1,415.84 1,382.72 1,415.84 0.0M
2022-04-05 1,420.22 1,420.22 1,404.62 1,410.07 0.0M
2022-04-04 1,413.98 1,419.49 1,412.42 1,419.49 0.0M
2022-04-01 1,413.94 1,413.94 1,413.94 1,413.94 0.0M
2022-03-31 1,440.98 1,440.98 1,429.54 1,429.54 0.0M
2022-03-29 1,457.91 1,472.46 1,457.91 1,470.49 0.0M
2022-03-28 1,460.76 1,460.76 1,428.02 1,440.51 0.0M
2022-03-25 1,466.09 1,466.09 1,466.09 1,466.09 0.0M
2022-03-23 1,476.36 1,502.15 1,467.04 1,484.21 0.0M
2022-03-22 1,506.06 1,506.06 1,490.45 1,506.05 0.0M
2022-03-17 1,491.97 1,491.97 1,482.65 1,482.65 0.0M
2022-03-16 1,522.01 1,538.09 1,522.01 1,538.09 0.0M
2022-03-11 1,504.50 1,504.50 1,504.50 1,504.50 0.0M
2022-03-09 1,489.86 1,498.25 1,489.86 1,498.25 0.0M
2022-03-08 1,473.79 1,489.86 1,473.79 1,489.86 0.0M
2022-03-07 1,435.83 1,435.83 1,412.98 1,424.90 0.0M
2022-03-04 1,477.65 1,477.65 1,443.71 1,446.44 0.0M
2022-03-02 1,505.94 1,523.22 1,505.94 1,521.04 0.0M
2022-03-01 1,523.11 1,523.11 1,462.05 1,462.05 0.0M
2022-02-25 1,505.94 1,538.09 1,505.94 1,538.05 0.0M
2022-02-24 1,446.44 1,489.86 1,416.79 1,489.86 0.0M
2022-02-23 1,467.82 1,481.09 1,462.05 1,462.05 0.0M
2022-02-22 1,477.65 1,477.65 1,466.26 1,466.26 0.0M
2022-02-21 1,477.65 1,477.65 1,477.65 1,477.65 0.0M
2022-02-18 1,540.08 1,540.08 1,473.97 1,498.23 0.0M
2022-02-17 1,572.39 1,572.39 1,564.18 1,564.18 0.0M
2022-02-15 1,586.31 1,607.50 1,586.31 1,607.50 0.0M
2022-02-14 1,540.08 1,540.08 1,532.93 1,537.27 0.0M
2022-02-11 1,581.65 1,584.09 1,540.09 1,541.95 0.0M
2022-02-10 1,597.15 1,599.68 1,597.15 1,599.68 0.0M
2022-02-08 1,607.50 1,611.40 1,591.89 1,591.89 0.0M
2022-02-04 1,602.39 1,609.94 1,599.15 1,609.94 0.0M
2022-02-03 1,545.07 1,587.98 1,545.07 1,587.98 0.0M
2022-02-02 1,573.02 1,578.94 1,560.68 1,578.94 0.0M
2022-02-01 1,521.51 1,574.73 1,513.88 1,574.73 0.0M
2022-01-31 1,505.43 1,518.72 1,466.11 1,518.72 0.0M
2022-01-28 1,476.63 1,498.22 1,476.63 1,492.55 0.0M
2022-01-27 1,473.28 1,473.28 1,438.95 1,438.95 0.0M
2022-01-26 1,452.02 1,460.02 1,430.36 1,430.36 0.0M
2022-01-25 1,508.40 1,508.40 1,435.83 1,485.76 0.0M
2022-01-24 1,524.47 1,554.16 1,482.65 1,554.16 0.0M
2022-01-21 1,571.29 1,571.29 1,540.08 1,540.70 0.0M
2022-01-20 1,595.80 1,605.16 1,586.90 1,593.26 0.0M
2022-01-19 1,623.11 1,623.11 1,623.11 1,623.11 0.0M
2022-01-18 1,634.54 1,644.03 1,634.54 1,641.84 0.0M
2022-01-17 1,586.90 1,586.90 1,586.90 1,586.90 0.0M
2022-01-14 1,640.28 1,640.28 1,602.90 1,621.55 0.0M
2022-01-13 1,631.69 1,644.94 1,602.98 1,640.28 0.0M
2022-01-12 1,593.31 1,595.80 1,593.31 1,595.80 0.0M
2022-01-11 1,587.99 1,634.02 1,587.99 1,634.02 0.0M
2022-01-10 1,586.46 1,589.55 1,580.77 1,589.55 0.0M
2022-01-07 1,602.82 1,630.90 1,602.82 1,630.90 0.0M
2022-01-06 1,595.58 1,611.12 1,595.58 1,611.12 0.0M
2022-01-05 1,618.46 1,618.46 1,599.70 1,603.60 0.0M
2022-01-04 1,570.24 1,601.61 1,560.69 1,591.89 0.0M
2022-01-03 1,554.16 1,554.16 1,540.39 1,541.17 0.0M