Exelixis

EXEL
🏛️ アメリカ →
39.63
最終更新: 2025-10-07
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
2023-12-29 24.10 24.15 23.96 23.99 1.2M
2023-12-28 24.05 24.23 23.98 24.13 1.4M
2023-12-27 24.00 24.08 23.94 24.05 1.3M
2023-12-26 24.00 24.15 23.93 24.02 2.6M
2023-12-22 23.60 23.99 23.60 23.94 1.2M
2023-12-21 23.41 23.61 23.24 23.48 1.5M
2023-12-20 23.76 23.85 23.18 23.22 1.9M
2023-12-19 23.51 23.91 23.45 23.84 3.4M
2023-12-18 23.50 23.53 23.30 23.34 1.7M
2023-12-15 23.35 23.68 23.16 23.41 3.6M
2023-12-14 23.56 23.70 23.01 23.31 2.7M
2023-12-13 22.85 23.62 22.85 23.59 2.6M
2023-12-12 22.07 22.96 22.03 22.77 2.2M
2023-12-11 22.00 22.17 21.93 22.05 2.2M
2023-12-08 21.97 22.15 21.81 22.00 1.4M
2023-12-07 21.91 22.08 21.72 21.99 1.5M
2023-12-06 21.91 22.06 21.61 21.93 1.9M
2023-12-05 22.33 22.41 21.86 21.87 2.1M
2023-12-04 21.84 22.44 21.81 22.43 2.0M
2023-12-01 21.83 21.98 21.63 21.94 1.9M
2023-11-30 21.39 22.08 21.39 21.81 3.1M
2023-11-29 21.02 21.53 20.96 21.27 2.1M
2023-11-28 21.55 21.55 20.97 21.05 1.5M
2023-11-27 21.60 21.70 21.45 21.61 1.7M
2023-11-24 21.59 21.75 21.56 21.68 0.9M
2023-11-22 21.37 21.61 21.29 21.50 1.3M
2023-11-21 20.79 21.45 20.79 21.22 1.8M
2023-11-20 21.15 21.27 20.89 20.93 1.9M
2023-11-17 21.04 21.30 21.04 21.13 2.0M
2023-11-16 21.17 21.29 20.78 20.98 2.1M
2023-11-15 21.32 21.54 21.22 21.23 1.8M
2023-11-14 21.02 21.63 21.02 21.37 2.5M
2023-11-13 20.88 21.14 20.77 20.94 1.7M
2023-11-10 21.00 21.07 20.65 21.00 1.8M
2023-11-09 20.84 21.06 20.56 21.02 2.0M
2023-11-08 21.17 21.20 20.68 20.74 1.7M
2023-11-07 20.91 21.29 20.91 21.11 1.9M
2023-11-06 21.01 21.24 20.71 20.84 2.1M
2023-11-03 20.29 21.27 20.24 21.00 2.5M
2023-11-02 20.47 20.71 19.24 20.13 3.8M
2023-11-01 20.64 21.09 20.63 21.02 2.8M
2023-10-31 20.26 20.60 20.03 20.59 1.8M
2023-10-30 20.24 20.47 20.19 20.24 1.7M
2023-10-27 20.96 21.01 20.05 20.20 2.3M
2023-10-26 19.91 22.28 19.78 20.99 6.5M
2023-10-25 19.46 19.96 19.12 19.88 2.9M
2023-10-24 19.29 19.84 19.29 19.61 3.6M
2023-10-23 21.12 21.12 18.64 19.25 7.2M
2023-10-20 20.88 21.20 20.85 21.11 2.7M
2023-10-19 21.26 21.26 20.45 20.83 2.2M
2023-10-18 21.78 21.78 21.33 21.35 1.6M
2023-10-17 21.54 21.90 21.48 21.78 2.1M
2023-10-16 21.38 21.66 21.22 21.57 2.2M
2023-10-13 21.21 21.36 21.05 21.36 2.1M
2023-10-12 21.57 21.57 21.12 21.24 2.3M
2023-10-11 21.54 21.72 21.40 21.50 1.6M
2023-10-10 21.53 21.78 21.49 21.61 1.5M
2023-10-09 21.98 22.03 21.10 21.49 2.3M
2023-10-06 22.05 22.35 22.03 22.22 1.7M
2023-10-05 21.76 22.25 21.76 22.14 1.6M
2023-10-04 21.85 21.86 21.63 21.76 2.8M
2023-10-03 22.19 22.24 21.76 21.88 1.4M
2023-10-02 21.98 22.32 21.81 22.22 2.1M
2023-09-29 22.35 22.42 21.80 21.85 2.1M
2023-09-28 22.19 22.51 22.09 22.39 3.8M
2023-09-27 21.81 22.19 21.79 22.19 2.1M
2023-09-26 21.84 22.12 21.74 21.75 1.5M
2023-09-25 21.62 21.99 21.49 21.83 1.8M
2023-09-22 21.60 21.75 21.44 21.48 2.2M
2023-09-21 21.50 21.80 21.46 21.58 2.0M
2023-09-20 21.44 21.63 21.30 21.51 1.4M
2023-09-19 21.36 21.55 21.30 21.42 1.8M
2023-09-18 21.84 21.90 21.31 21.35 3.5M
2023-09-15 22.26 22.27 21.59 21.81 6.6M
2023-09-14 22.21 22.40 22.15 22.27 1.8M
2023-09-13 22.05 22.27 22.02 22.16 1.9M
2023-09-12 22.08 22.23 21.91 22.09 1.7M
2023-09-11 22.03 22.18 21.89 21.99 1.9M
2023-09-08 22.13 22.23 22.03 22.11 1.4M
2023-09-07 22.28 22.36 22.01 22.02 1.9M
2023-09-06 22.35 22.35 22.02 22.22 1.6M
2023-09-05 22.64 22.74 22.27 22.27 2.0M
2023-09-01 22.56 22.80 22.51 22.74 1.5M
2023-08-31 22.49 22.57 22.30 22.39 1.9M
2023-08-30 22.40 22.64 22.35 22.50 2.4M
2023-08-29 22.15 22.45 22.15 22.40 2.4M
2023-08-28 21.99 22.30 21.99 22.18 2.3M
2023-08-25 21.76 22.11 21.74 21.99 2.3M
2023-08-24 22.00 22.15 21.74 21.75 2.1M
2023-08-23 21.54 21.79 21.54 21.75 1.7M
2023-08-22 21.45 21.59 21.38 21.48 1.9M
2023-08-21 21.16 21.44 21.05 21.37 2.3M
2023-08-18 20.85 21.17 20.84 21.10 2.1M
2023-08-17 21.35 21.42 20.99 21.00 1.7M
2023-08-16 21.55 21.63 21.27 21.32 1.7M
2023-08-15 21.59 21.62 21.47 21.56 1.4M
2023-08-14 21.50 21.76 21.44 21.51 2.5M
2023-08-11 21.18 21.59 21.18 21.52 2.5M
2023-08-10 20.70 21.17 20.66 21.15 2.6M
2023-08-09 20.48 20.82 20.44 20.62 2.5M
2023-08-08 20.18 20.57 20.02 20.50 4.9M
2023-08-07 20.30 20.47 20.17 20.25 1.9M
2023-08-04 20.68 20.70 20.22 20.27 3.7M
2023-08-03 20.45 20.79 20.22 20.76 2.9M
2023-08-02 20.00 20.74 19.88 20.34 5.0M
2023-08-01 19.74 19.79 19.55 19.63 1.9M
2023-07-31 19.84 19.88 19.51 19.71 2.4M
2023-07-28 19.66 19.89 19.65 19.85 1.8M
2023-07-27 19.87 19.96 19.57 19.60 2.2M
2023-07-26 19.76 19.95 19.59 19.82 2.0M
2023-07-25 19.79 20.00 19.71 19.77 1.4M
2023-07-24 19.76 20.19 19.76 19.89 3.2M
2023-07-21 19.98 20.04 19.68 19.69 1.7M
2023-07-20 19.64 19.88 19.63 19.87 3.6M
2023-07-19 19.31 19.60 19.31 19.54 2.0M
2023-07-18 19.19 19.66 19.16 19.30 2.5M
2023-07-17 19.39 19.57 19.19 19.19 1.7M
2023-07-14 19.34 19.51 19.32 19.39 1.5M
2023-07-13 19.38 19.54 19.23 19.35 1.3M
2023-07-12 19.22 19.45 19.09 19.37 1.1M
2023-07-11 18.98 19.22 18.95 19.20 1.5M
2023-07-10 19.30 19.48 19.01 19.07 1.9M
2023-07-07 19.42 19.56 19.17 19.31 1.4M
2023-07-06 19.01 19.42 18.98 19.33 3.0M
2023-07-05 19.07 19.20 18.99 19.04 2.0M
2023-07-03 19.05 19.25 19.03 19.13 1.0M
2023-06-30 19.00 19.21 18.94 19.11 1.7M
2023-06-29 18.91 19.19 18.88 18.96 1.9M
2023-06-28 19.16 19.19 18.92 18.99 1.9M
2023-06-27 19.47 19.57 19.11 19.13 2.5M
2023-06-26 19.83 19.83 19.44 19.46 2.1M
2023-06-23 19.91 20.00 19.72 19.86 3.9M
2023-06-22 19.02 20.02 18.99 19.88 3.8M
2023-06-21 18.95 19.04 18.80 19.01 2.9M
2023-06-20 19.10 19.12 18.77 18.94 4.6M
2023-06-16 19.15 19.23 19.03 19.09 6.8M
2023-06-15 18.81 19.14 18.77 19.10 3.3M
2023-06-14 19.21 19.23 18.64 18.78 3.9M
2023-06-13 19.10 19.27 18.95 19.20 3.9M
2023-06-12 19.29 19.33 18.99 19.09 3.1M
2023-06-09 19.30 19.44 19.18 19.20 4.6M
2023-06-08 19.27 19.60 19.22 19.35 1.5M
2023-06-07 19.47 19.54 19.10 19.27 2.4M
2023-06-06 19.50 19.54 19.26 19.52 2.1M
2023-06-05 19.01 19.58 18.96 19.48 2.2M
2023-06-02 19.46 19.52 19.11 19.19 1.7M
2023-06-01 19.35 19.59 19.23 19.39 1.7M
2023-05-31 19.06 19.38 18.99 19.28 3.4M
2023-05-30 19.00 19.24 18.95 19.01 1.7M
2023-05-26 19.02 19.30 18.97 19.13 1.6M
2023-05-25 19.30 19.30 18.75 19.03 2.2M
2023-05-24 19.32 19.61 19.21 19.33 2.7M
2023-05-23 19.76 19.79 19.30 19.33 2.6M
2023-05-22 19.87 20.11 19.73 19.77 2.0M
2023-05-19 19.83 19.96 19.76 19.79 1.8M
2023-05-18 19.22 19.76 19.13 19.73 2.4M
2023-05-17 19.14 19.35 18.89 19.25 2.0M
2023-05-16 19.23 19.47 19.12 19.13 2.0M
2023-05-15 19.20 19.62 19.19 19.50 2.1M
2023-05-12 19.39 19.41 19.10 19.18 1.7M
2023-05-11 19.29 19.45 19.15 19.35 2.5M
2023-05-10 19.23 19.57 18.52 19.38 4.5M
2023-05-09 18.94 19.32 18.89 19.23 2.4M
2023-05-08 19.40 19.40 19.00 19.03 2.1M
2023-05-05 19.49 19.62 19.18 19.48 1.9M
2023-05-04 19.26 19.70 19.22 19.48 2.6M
2023-05-03 18.86 19.42 18.76 19.21 3.0M
2023-05-02 18.74 18.99 18.66 18.83 2.9M
2023-05-01 18.30 18.91 18.21 18.83 2.6M
2023-04-28 18.10 18.53 18.08 18.30 3.3M
2023-04-27 18.42 18.42 18.09 18.17 2.3M
2023-04-26 18.71 18.79 18.29 18.45 4.6M
2023-04-25 18.77 18.90 18.50 18.85 2.1M
2023-04-24 18.99 19.03 18.76 18.80 1.4M
2023-04-21 18.98 19.03 18.83 19.01 2.5M
2023-04-20 19.06 19.07 18.83 18.91 1.6M
2023-04-19 19.13 19.29 19.10 19.16 1.3M
2023-04-18 19.72 19.72 19.03 19.14 1.9M
2023-04-17 19.50 19.82 19.44 19.75 3.3M
2023-04-14 19.58 19.69 19.39 19.46 1.7M
2023-04-13 19.48 19.92 19.45 19.64 2.5M
2023-04-12 20.20 20.20 19.46 19.49 2.2M
2023-04-11 20.11 20.32 20.04 20.08 3.2M
2023-04-10 20.45 20.48 19.89 20.11 3.2M
2023-04-06 19.85 20.56 19.76 20.48 4.0M
2023-04-05 19.60 20.07 19.56 19.89 3.4M
2023-04-04 19.48 19.58 19.31 19.55 1.8M
2023-04-03 19.35 19.65 19.27 19.48 2.3M
2023-03-31 18.95 19.49 18.88 19.41 3.3M
2023-03-30 19.17 19.21 18.81 18.83 2.8M
2023-03-29 18.77 19.24 18.77 19.19 3.0M
2023-03-28 18.58 18.80 18.51 18.77 1.8M
2023-03-27 18.51 18.79 18.46 18.66 2.6M
2023-03-24 18.27 18.52 17.90 18.48 8.6M
2023-03-23 18.42 18.52 18.11 18.33 2.9M
2023-03-22 18.64 18.73 18.29 18.31 3.5M
2023-03-21 18.47 18.80 18.30 18.57 4.4M
2023-03-20 18.12 18.70 18.03 18.33 4.2M
2023-03-17 17.66 17.75 17.44 17.55 5.3M
2023-03-16 17.80 17.80 17.38 17.69 3.7M
2023-03-15 17.37 17.87 17.26 17.80 3.6M
2023-03-14 16.84 17.50 16.84 17.47 3.7M
2023-03-13 16.69 17.02 16.59 16.81 4.4M
2023-03-10 16.59 16.72 16.35 16.68 5.6M
2023-03-09 16.65 16.75 16.44 16.67 4.2M
2023-03-08 16.34 16.47 16.15 16.36 2.3M
2023-03-07 16.54 16.79 16.44 16.48 2.4M
2023-03-06 17.05 17.08 16.46 16.47 2.0M
2023-03-03 17.24 17.25 16.51 17.15 5.0M
2023-03-02 17.38 17.42 17.16 17.18 4.0M
2023-03-01 17.08 17.48 16.95 17.47 6.2M
2023-02-28 17.33 17.62 17.06 17.08 2.6M
2023-02-27 17.23 17.50 17.16 17.45 3.1M
2023-02-24 17.38 17.43 17.12 17.13 1.8M
2023-02-23 17.41 17.66 17.37 17.43 2.1M
2023-02-22 17.34 17.47 17.21 17.37 4.4M
2023-02-21 17.45 17.55 17.39 17.45 5.7M
2023-02-17 17.48 17.64 17.35 17.49 3.2M
2023-02-16 17.67 17.80 17.47 17.51 1.9M
2023-02-15 18.00 18.13 17.59 17.77 2.7M
2023-02-14 17.77 18.16 17.65 18.08 3.7M
2023-02-13 17.43 17.72 17.13 17.69 1.8M
2023-02-10 17.58 17.69 17.43 17.55 2.8M
2023-02-09 17.75 18.05 17.43 17.58 3.1M
2023-02-08 17.00 17.93 16.99 17.76 3.4M
2023-02-07 17.16 17.35 17.00 17.29 2.5M
2023-02-06 17.47 17.50 17.27 17.27 1.6M
2023-02-03 17.58 17.74 17.48 17.55 1.9M
2023-02-02 17.62 17.78 17.41 17.61 2.0M
2023-02-01 17.53 17.68 17.09 17.56 3.3M
2023-01-31 17.34 17.65 17.34 17.62 2.5M
2023-01-30 17.41 17.52 17.34 17.39 2.2M
2023-01-27 17.70 17.80 17.47 17.47 1.6M
2023-01-26 17.64 17.80 17.46 17.71 2.1M
2023-01-25 17.28 17.37 17.00 17.33 2.6M
2023-01-24 17.03 17.60 17.00 17.36 3.7M
2023-01-23 16.71 17.03 16.56 17.02 5.5M
2023-01-20 16.64 16.85 16.36 16.73 7.9M
2023-01-19 16.32 16.61 16.31 16.53 3.0M
2023-01-18 16.33 16.53 16.29 16.30 2.6M
2023-01-17 16.41 16.50 16.21 16.32 2.0M
2023-01-13 16.60 16.86 16.16 16.43 2.5M
2023-01-12 16.71 16.72 16.40 16.69 2.9M
2023-01-11 17.09 17.09 16.63 16.79 2.0M
2023-01-10 16.82 17.18 16.79 17.17 2.4M
2023-01-09 17.23 17.34 16.54 16.85 4.1M
2023-01-06 16.69 17.65 16.66 17.27 2.6M
2023-01-05 16.92 17.00 16.46 16.59 3.2M
2023-01-04 16.41 17.07 16.40 17.03 2.5M
2023-01-03 16.03 16.40 16.03 16.30 2.4M