Meta Platforms

META
🏛️ ドイツ →
635.80
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
09:00 641.80 641.80 641.80 641.80 0.0K
09:05 642.00 642.00 642.00 642.00 0.0K
09:25 642.20 642.20 642.20 642.20 0.0K
09:45 642.60 642.60 642.60 642.60 0.5K
10:00 641.90 641.90 641.80 641.80 0.1K
10:05 641.60 642.00 641.60 642.00 0.1K
10:10 642.00 642.00 641.60 642.00 0.2K
10:30 641.00 641.00 640.50 640.50 0.0K
10:45 640.60 640.60 640.20 640.20 0.0K
10:55 640.40 640.40 640.20 640.20 0.1K
11:00 640.20 640.20 640.00 640.00 0.1K
11:05 640.00 640.00 639.90 639.90 0.0K
11:10 640.10 640.10 640.10 640.10 0.0K
11:20 641.20 641.20 640.30 640.30 0.2K
11:35 639.80 639.80 639.80 639.80 0.0K
11:45 640.30 640.30 640.30 640.30 0.0K
11:50 640.20 640.40 640.20 640.40 0.0K
12:00 642.50 645.80 642.50 645.20 1.8K
12:05 645.10 645.10 644.00 644.00 0.2K
12:10 644.40 644.40 644.30 644.30 0.1K
12:20 643.40 643.40 643.40 643.40 0.0K
12:35 644.00 644.00 644.00 644.00 0.1K
12:40 643.60 643.60 643.60 643.60 0.0K
13:00 643.60 643.60 642.10 642.10 0.2K
13:05 641.60 641.60 641.60 641.60 0.0K
13:10 641.70 642.10 641.20 642.10 0.1K
13:20 641.80 641.80 641.80 641.80 0.0K
13:40 641.10 641.10 641.10 641.10 0.0K
13:45 642.10 642.10 641.50 641.50 0.1K
13:55 641.70 641.70 641.70 641.70 0.0K
14:00 641.50 641.50 641.50 641.50 0.1K
14:20 641.00 641.50 641.00 641.50 0.0K
14:25 641.00 641.00 641.00 641.00 0.0K
14:30 641.60 643.30 641.60 643.30 0.2K
14:35 643.80 644.00 643.80 644.00 0.0K
14:40 645.10 645.10 644.90 644.90 0.0K
14:45 644.40 645.00 644.40 645.00 0.0K
15:10 643.00 643.00 642.70 642.70 0.2K
15:20 642.40 642.40 642.40 642.40 0.0K
15:25 642.50 642.60 642.00 642.00 0.2K
15:30 642.00 643.20 640.10 642.20 0.7K
15:40 642.00 642.00 640.70 640.70 0.2K
15:45 641.70 641.70 641.70 641.70 0.0K
15:50 640.20 641.30 639.50 641.30 0.2K
15:55 641.10 641.10 641.10 641.10 0.0K
16:00 641.30 641.30 641.30 641.30 0.0K
16:05 637.50 637.90 637.50 637.90 0.0K
16:10 637.30 637.30 635.40 635.40 0.1K
16:15 636.70 636.70 636.70 636.70 0.0K
16:20 636.50 636.50 636.50 636.50 0.0K
16:25 633.70 634.20 633.70 634.20 0.1K
16:30 634.10 634.20 634.00 634.00 0.0K
16:35 633.60 634.00 633.60 634.00 0.1K
16:40 635.90 635.90 635.40 635.40 0.0K
16:45 635.30 635.30 635.30 635.30 0.0K
16:55 635.30 635.30 634.30 634.30 0.0K
17:00 634.50 634.50 633.90 633.90 0.1K
17:05 634.20 634.40 634.20 634.40 0.0K
17:10 632.30 632.30 632.30 632.30 0.1K
17:15 632.80 632.80 632.80 632.80 0.0K
17:20 634.30 634.30 634.30 634.30 0.0K
17:25 634.90 634.90 634.50 634.70 0.0K
17:30 634.40 634.40 634.40 634.40 0.0K
17:35 633.60 633.60 633.60 633.60 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 637.30 641.60 634.70 635.80 0.0M
2025-09-26 641.80 646.30 632.30 633.60 0.0M
2025-09-25 646.00 648.70 638.00 646.20 0.0M
2025-09-24 642.70 647.70 641.60 645.30 0.0M
2025-09-23 651.20 653.20 643.40 650.80 0.0M
2025-09-22 660.50 666.20 653.50 659.70 0.0M
2025-09-19 664.00 672.30 661.00 661.40 0.0M
2025-09-18 660.30 670.00 656.50 666.20 0.0M
2025-09-17 657.90 661.00 649.50 650.50 0.0M
2025-09-16 650.90 655.40 648.20 649.20 0.0M
2025-09-15 647.00 651.30 637.00 648.70 0.0M
2025-09-12 640.70 642.90 635.70 640.20 0.0M
2025-09-11 644.50 647.10 639.80 639.80 0.0M
2025-09-10 653.20 657.60 641.90 643.50 0.0M
2025-09-09 642.30 650.40 641.80 647.90 0.0M
2025-09-08 642.30 652.00 640.90 647.20 0.0M
2025-09-05 643.40 645.40 634.90 641.10 0.0M
2025-09-04 632.20 652.50 632.20 646.70 0.0M
2025-09-03 634.90 637.40 628.70 629.40 0.0M
2025-09-02 629.80 630.10 620.80 624.60 0.0M
2025-09-01 626.90 630.90 625.80 630.90 0.0M
2025-08-29 642.00 642.90 631.00 632.70 0.0M
2025-08-28 643.90 645.70 636.70 643.80 0.0M
2025-08-27 649.30 650.90 643.60 644.40 0.0M
2025-08-26 645.50 647.50 642.30 645.30 0.0M
2025-08-25 643.60 647.20 641.50 645.50 0.0M
2025-08-22 635.30 645.50 633.60 643.70 0.0M
2025-08-21 641.30 643.00 633.70 637.50 0.0M
2025-08-20 642.50 643.80 626.90 636.60 0.0M
2025-08-19 657.10 657.10 643.40 646.50 0.0M
2025-08-18 674.60 676.80 648.90 655.30 0.0M
2025-08-15 671.90 678.80 668.00 674.50 0.0M
2025-08-14 668.50 675.50 662.50 673.30 0.0M
2025-08-13 678.00 679.00 667.70 670.50 0.0M
2025-08-12 660.50 677.70 658.60 674.80 0.0M
2025-08-11 661.90 666.00 659.90 662.50 0.0M
2025-08-08 653.60 658.50 652.30 655.50 0.0M
2025-08-07 663.00 669.20 660.00 661.80 0.0M
2025-08-06 664.00 664.60 654.30 662.50 0.0M
2025-08-05 676.30 678.80 661.10 661.10 0.0M
2025-08-04 652.90 667.70 652.90 667.70 0.0M
2025-08-01 672.40 673.10 648.60 654.10 0.1M
2025-07-31 679.50 687.50 671.40 683.40 0.0M
2025-07-30 612.50 618.70 609.80 610.30 0.0M
2025-07-29 623.00 628.50 617.10 617.40 0.0M
2025-07-28 613.70 622.90 611.10 617.70 0.0M
2025-07-25 609.10 613.90 608.00 611.70 0.0M
2025-07-24 607.30 614.20 606.60 609.10 0.0M
2025-07-23 603.30 606.50 601.70 605.50 0.0M
2025-07-22 609.50 614.10 599.90 600.70 0.0M
2025-07-21 607.10 614.70 605.60 609.30 0.0M
2025-07-18 604.90 605.90 594.50 600.50 0.0M
2025-07-17 608.60 611.20 601.90 605.40 0.0M
2025-07-16 612.00 617.00 600.50 600.50 0.0M
2025-07-15 620.70 621.90 614.80 617.90 0.0M
2025-07-14 611.70 623.00 610.00 620.80 0.0M
2025-07-11 622.00 622.00 608.00 612.70 0.0M
2025-07-10 623.90 627.10 616.30 622.80 0.0M
2025-07-09 613.50 628.40 613.50 627.70 0.0M
2025-07-08 614.60 617.40 611.00 613.00 0.0M
2025-07-07 610.10 619.50 608.90 617.40 0.0M
2025-07-04 608.00 610.00 606.10 606.30 0.0M
2025-07-03 606.20 619.10 605.80 611.40 0.0M
2025-07-02 613.40 613.40 605.80 609.50 0.0M
2025-07-01 628.70 628.70 611.00 613.70 0.0M
2025-06-30 632.20 638.80 629.70 630.40 0.0M
2025-06-27 621.60 626.20 618.20 623.50 0.0M
2025-06-26 609.80 618.70 607.40 616.50 0.0M
2025-06-25 614.50 618.60 612.40 613.80 0.0M
2025-06-24 609.70 615.30 605.10 609.10 0.0M
2025-06-23 590.00 600.60 590.00 598.60 0.0M
2025-06-20 603.00 610.60 594.60 595.90 0.0M
2025-06-19 603.70 605.80 598.80 598.80 0.0M
2025-06-18 608.80 610.70 606.20 607.20 0.0M
2025-06-17 605.80 611.30 602.60 609.80 0.0M
2025-06-16 592.60 608.90 592.40 606.90 0.0M
2025-06-13 585.60 601.90 583.00 598.50 0.0M
2025-06-12 602.10 602.90 593.50 599.10 0.0M
2025-06-11 614.40 618.60 609.70 609.70 0.0M
2025-06-10 611.90 615.20 607.10 607.10 0.0M
2025-06-09 610.00 618.20 608.50 613.00 0.0M
2025-06-06 603.00 616.60 601.40 609.30 0.0M
2025-06-05 602.80 607.40 597.30 603.60 0.0M
2025-06-04 587.00 600.90 585.60 596.90 0.0M
2025-06-03 585.20 593.40 583.80 585.70 0.0M
2025-06-02 562.90 578.70 560.00 575.00 0.0M
2025-05-30 564.80 570.30 563.60 566.90 0.0M
2025-05-29 582.30 584.00 566.40 567.40 0.0M
2025-05-28 566.40 575.40 564.00 571.50 0.0M
2025-05-27 561.40 565.60 557.00 562.30 0.0M
2025-05-26 557.00 563.90 557.00 561.00 0.0M
2025-05-23 562.00 563.80 546.10 554.80 0.0M
2025-05-22 563.30 570.10 559.10 564.80 0.0M
2025-05-21 559.40 569.30 552.50 569.00 0.0M
2025-05-20 566.30 569.00 565.40 566.80 0.0M
2025-05-19 560.30 569.40 555.50 569.00 0.0M
2025-05-16 573.30 576.10 561.40 568.30 0.0M
2025-05-15 586.30 586.30 576.00 581.90 0.0M
2025-05-14 590.00 592.00 582.90 586.10 0.0M
2025-05-13 571.00 591.10 570.60 590.00 0.0M
2025-05-12 550.00 572.40 550.00 569.30 0.0M
2025-05-09 535.40 539.60 525.00 531.90 0.0M
2025-05-08 536.90 540.70 528.90 536.70 0.0M
2025-05-07 522.00 524.50 517.10 520.80 0.0M
2025-05-06 523.80 526.80 519.80 522.30 0.0M
2025-05-05 524.20 531.10 518.50 528.50 0.0M
2025-05-02 509.90 527.90 506.30 526.30 0.0M
2025-04-30 483.75 485.40 466.75 476.35 0.0M
2025-04-29 484.60 486.95 476.95 481.80 0.0M
2025-04-28 485.00 491.60 475.50 475.90 0.0M
2025-04-25 490.50 490.50 473.25 476.70 0.0M
2025-04-24 457.80 467.55 450.95 465.05 0.0M
2025-04-23 453.45 470.00 451.65 461.45 0.0M
2025-04-22 430.05 432.20 422.95 432.20 0.0M
2025-04-17 446.55 449.25 438.90 442.30 0.0M
2025-04-16 450.00 455.65 444.45 450.70 0.0M
2025-04-15 465.65 475.15 465.65 469.60 0.0M
2025-04-14 482.00 491.95 471.60 473.55 0.0M
2025-04-11 491.65 491.65 467.15 472.30 0.0M
2025-04-10 534.20 534.40 490.85 490.85 0.0M
2025-04-09 464.00 474.55 449.00 460.35 0.1M
2025-04-08 480.00 500.00 473.65 483.40 0.0M
2025-04-07 416.50 490.00 416.00 466.20 0.1M
2025-04-04 478.00 482.45 451.00 464.70 0.1M
2025-04-03 516.40 517.30 481.40 494.20 0.0M
2025-04-02 541.50 543.90 530.50 540.30 0.0M
2025-04-01 533.60 541.00 528.40 539.20 0.0M
2025-03-31 521.20 527.50 511.90 524.90 0.0M
2025-03-28 555.20 560.20 537.70 538.60 0.0M
2025-03-27 564.10 569.30 556.60 563.90 0.0M
2025-03-26 582.50 583.70 566.40 570.10 0.0M
2025-03-25 574.00 585.00 571.40 579.50 0.0M
2025-03-24 559.30 576.50 558.40 569.30 0.0M
2025-03-21 541.80 549.70 533.20 547.90 0.0M
2025-03-20 543.50 563.00 534.00 553.60 0.0M
2025-03-19 533.30 539.30 531.40 533.00 0.0M
2025-03-18 551.70 553.50 527.60 530.30 0.0M
2025-03-17 555.40 562.00 547.80 550.40 0.0M
2025-03-14 551.00 558.70 546.30 557.30 0.0M
2025-03-13 566.10 573.10 546.10 549.00 0.0M
2025-03-12 559.60 581.40 558.00 571.00 0.0M
2025-03-11 548.50 561.30 543.60 554.30 0.0M
2025-03-10 570.20 571.00 541.40 550.30 0.0M
2025-03-07 577.80 583.10 559.30 559.30 0.0M
2025-03-06 602.20 608.20 593.60 597.50 0.0M
2025-03-05 605.40 609.90 593.60 593.80 0.0M
2025-03-04 621.90 625.00 593.40 594.70 0.0M
2025-03-03 644.40 649.50 633.00 636.50 0.0M
2025-02-28 633.90 640.00 617.80 635.90 0.0M
2025-02-27 649.00 660.00 634.30 646.70 0.0M
2025-02-26 629.00 647.60 628.00 646.90 0.0M
2025-02-25 636.30 637.10 612.50 612.50 0.0M
2025-02-24 653.10 658.40 633.00 640.50 0.0M
2025-02-21 660.80 671.40 660.60 664.40 0.0M
2025-02-20 669.20 675.00 664.60 666.30 0.0M
2025-02-19 686.80 687.50 666.60 673.90 0.0M
2025-02-18 706.20 707.70 684.50 685.20 0.0M
2025-02-17 706.00 706.20 703.20 705.40 0.0M
2025-02-14 696.20 703.30 690.40 700.30 0.0M
2025-02-13 695.80 699.30 692.80 694.00 0.0M
2025-02-12 691.10 697.50 689.40 693.90 0.0M
2025-02-11 694.60 695.00 689.20 692.20 0.0M
2025-02-10 697.20 698.90 690.20 696.50 0.0M
2025-02-07 686.50 698.40 684.40 690.60 0.0M
2025-02-06 680.70 693.20 679.40 689.50 0.0M
2025-02-05 674.80 689.00 672.20 674.50 0.0M
2025-02-04 676.40 682.70 668.50 679.40 0.0M
2025-02-03 658.00 678.80 653.00 676.60 0.0M
2025-01-31 663.50 678.60 662.30 673.00 0.0M
2025-01-30 668.10 681.80 649.30 660.80 0.0M
2025-01-29 652.00 654.40 642.00 644.50 0.0M
2025-01-28 634.70 646.80 630.60 644.20 0.0M
2025-01-27 600.00 631.00 577.10 627.00 0.1M
2025-01-24 609.90 616.40 596.40 613.00 0.0M
2025-01-23 600.40 605.80 597.10 604.50 0.0M
2025-01-22 597.00 606.60 594.00 606.60 0.0M
2025-01-21 591.50 597.60 587.10 588.00 0.0M
2025-01-20 600.00 600.00 591.50 594.50 0.0M
2025-01-17 595.60 608.40 585.90 596.50 0.0M
2025-01-16 598.30 599.10 590.70 594.90 0.0M
2025-01-15 578.60 600.50 577.40 598.80 0.0M
2025-01-14 592.90 595.00 574.20 578.60 0.0M
2025-01-13 597.60 601.80 586.60 592.40 0.0M
2025-01-10 590.80 607.00 583.00 601.00 0.0M
2025-01-09 588.80 592.40 586.60 591.50 0.0M
2025-01-08 597.00 601.40 586.50 593.00 0.0M
2025-01-07 606.10 610.00 587.00 596.80 0.0M
2025-01-06 586.50 600.00 583.80 599.00 0.0M
2025-01-03 586.20 592.00 579.80 582.10 0.0M
2025-01-02 568.60 586.60 568.40 584.50 0.0M