Popular

BPOP
🏛️ アメリカ →
124.40
最終更新: 2025-10-02
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
2022-12-30 65.00 66.35 64.68 66.32 0.7M
2022-12-29 64.33 65.32 63.99 65.27 0.7M
2022-12-28 64.47 64.76 64.06 64.26 0.5M
2022-12-27 65.12 65.12 63.90 64.48 0.8M
2022-12-23 64.14 65.07 64.02 64.99 0.3M
2022-12-22 63.39 64.19 62.64 64.07 0.3M
2022-12-21 64.36 64.99 63.93 64.09 0.2M
2022-12-20 63.85 64.70 63.48 63.60 0.5M
2022-12-19 63.24 65.21 62.55 63.74 0.4M
2022-12-16 63.04 64.09 62.59 63.34 0.8M
2022-12-15 64.31 64.47 63.00 63.33 0.6M
2022-12-14 65.45 66.00 64.39 65.00 0.6M
2022-12-13 68.90 69.14 65.64 65.70 0.7M
2022-12-12 66.04 68.00 64.94 67.86 0.6M
2022-12-09 65.09 65.95 64.59 65.66 0.5M
2022-12-08 66.02 66.67 64.90 65.22 0.7M
2022-12-07 65.96 66.31 65.01 65.50 0.8M
2022-12-06 66.97 67.42 65.64 66.51 0.6M
2022-12-05 70.19 70.54 66.77 67.28 0.5M
2022-12-02 70.76 71.36 70.34 70.80 0.3M
2022-12-01 72.94 73.59 70.87 71.28 0.4M
2022-11-30 71.04 73.15 69.75 73.02 0.6M
2022-11-29 71.80 72.61 71.33 71.54 0.2M
2022-11-28 71.41 72.08 70.84 71.49 0.5M
2022-11-25 71.75 72.19 71.32 72.00 0.1M
2022-11-23 71.65 72.07 71.11 71.33 0.2M
2022-11-22 70.48 71.72 70.47 71.63 0.4M
2022-11-21 69.60 70.42 69.42 70.02 0.4M
2022-11-18 70.54 71.35 68.94 69.40 0.4M
2022-11-17 70.69 70.91 69.16 69.38 0.4M
2022-11-16 72.28 73.25 70.86 71.55 0.3M
2022-11-15 72.90 74.00 72.15 72.67 0.3M
2022-11-14 72.76 73.41 71.94 71.97 0.5M
2022-11-11 72.72 73.64 72.33 73.17 0.6M
2022-11-10 69.97 72.93 69.97 72.56 0.7M
2022-11-09 69.03 69.39 68.01 68.08 0.4M
2022-11-08 69.69 70.11 68.79 69.50 0.3M
2022-11-07 67.65 69.60 67.65 69.50 0.8M
2022-11-04 67.43 68.20 66.62 66.97 0.4M
2022-11-03 67.18 67.28 65.47 66.32 0.7M
2022-11-02 71.03 71.46 67.86 67.88 0.6M
2022-11-01 71.39 71.63 70.52 71.37 0.8M
2022-10-31 70.27 71.09 70.15 70.72 0.8M
2022-10-28 70.06 70.93 69.67 70.65 1.0M
2022-10-27 70.14 71.17 69.41 70.06 1.1M
2022-10-26 75.40 77.45 67.40 70.14 2.0M
2022-10-25 73.17 75.37 72.92 75.24 0.8M
2022-10-24 72.81 74.02 72.26 73.77 0.6M
2022-10-21 71.68 72.57 70.97 72.38 0.4M
2022-10-20 73.26 73.86 70.62 71.30 0.4M
2022-10-19 74.56 75.47 72.84 73.44 0.5M
2022-10-18 76.00 76.74 74.55 75.49 0.5M
2022-10-17 74.29 75.38 73.44 74.56 0.4M
2022-10-14 73.43 74.65 72.68 73.14 0.6M
2022-10-13 68.32 73.49 67.77 72.91 0.7M
2022-10-12 70.05 70.05 68.88 68.95 0.7M
2022-10-11 70.43 71.58 69.62 70.02 0.6M
2022-10-10 71.95 72.62 70.68 70.71 0.6M
2022-10-07 73.04 73.04 70.93 71.23 1.3M
2022-10-06 74.26 74.50 73.15 73.33 0.5M
2022-10-05 74.06 75.14 73.76 74.78 0.6M
2022-10-04 74.44 75.73 74.42 75.58 1.5M
2022-10-03 73.14 73.96 71.70 73.66 0.5M
2022-09-30 72.16 73.56 71.64 72.06 0.5M
2022-09-29 72.11 72.47 71.11 72.18 0.3M
2022-09-28 72.15 73.30 71.83 73.02 0.5M
2022-09-27 72.25 72.79 70.69 71.92 0.6M
2022-09-26 72.56 73.57 70.91 72.08 0.9M
2022-09-23 74.45 74.62 72.30 73.31 0.5M
2022-09-22 77.37 77.37 74.98 75.35 0.3M
2022-09-21 78.68 79.26 76.96 77.01 0.7M
2022-09-20 78.94 79.74 78.16 78.68 0.5M
2022-09-19 77.15 79.77 77.15 79.55 0.6M
2022-09-16 79.20 79.20 77.69 78.18 1.4M
2022-09-15 79.66 81.30 79.37 79.70 0.6M
2022-09-14 79.46 79.69 77.64 79.47 0.6M
2022-09-13 79.28 80.41 78.04 79.36 0.5M
2022-09-12 80.25 82.05 80.09 80.83 0.4M
2022-09-09 78.73 80.19 78.73 80.08 0.6M
2022-09-08 76.27 78.52 75.96 78.43 0.4M
2022-09-07 74.31 76.80 74.00 76.46 0.4M
2022-09-06 75.87 76.38 74.07 74.49 0.6M
2022-09-02 77.07 78.42 75.99 76.30 0.5M
2022-09-01 76.84 77.02 75.78 76.56 0.5M
2022-08-31 77.59 78.31 77.02 77.22 0.5M
2022-08-30 78.42 78.54 77.16 77.57 0.4M
2022-08-29 79.43 79.76 77.98 78.40 0.5M
2022-08-26 81.00 81.97 79.93 79.95 0.4M
2022-08-25 80.42 81.32 79.79 81.00 0.4M
2022-08-24 79.11 79.54 78.48 79.00 0.3M
2022-08-23 79.79 80.55 79.07 79.43 0.4M
2022-08-22 81.43 81.55 79.66 79.70 0.4M
2022-08-19 82.26 82.71 81.70 82.62 0.5M
2022-08-18 81.35 82.56 80.61 82.53 0.5M
2022-08-17 81.15 81.45 80.65 81.16 0.4M
2022-08-16 81.20 82.23 81.03 81.97 0.5M
2022-08-15 80.46 81.48 80.42 81.23 0.7M
2022-08-12 81.02 81.66 80.32 81.41 0.3M
2022-08-11 79.04 80.78 79.04 80.64 0.3M
2022-08-10 77.47 79.15 77.47 78.65 0.8M
2022-08-09 76.47 76.69 75.78 76.45 0.4M
2022-08-08 76.64 77.05 75.90 76.31 0.6M
2022-08-05 76.19 76.88 75.79 76.13 0.6M
2022-08-04 76.75 77.09 75.93 76.01 0.4M
2022-08-03 76.97 77.72 76.37 77.01 0.4M
2022-08-02 77.77 77.83 76.74 76.79 0.5M
2022-08-01 77.67 78.13 76.23 77.81 0.5M
2022-07-29 76.27 78.37 76.00 77.67 0.7M
2022-07-28 82.00 83.22 76.42 76.71 0.8M
2022-07-27 78.63 80.20 78.63 80.05 0.5M
2022-07-26 79.28 79.85 78.26 78.73 0.6M
2022-07-25 79.55 80.14 78.79 79.79 0.5M
2022-07-22 79.01 79.67 78.26 78.82 0.2M
2022-07-21 78.70 79.46 78.65 79.26 0.2M
2022-07-20 79.07 79.91 78.71 79.00 0.5M
2022-07-19 78.22 79.87 78.22 79.70 0.4M
2022-07-18 77.06 78.58 77.04 77.59 0.4M
2022-07-15 75.28 77.00 74.37 76.45 0.4M
2022-07-14 73.08 74.22 73.08 74.10 0.4M
2022-07-13 75.33 75.92 74.08 74.75 0.5M
2022-07-12 75.78 77.26 75.78 76.01 0.4M
2022-07-11 75.43 77.06 75.43 76.69 0.6M
2022-07-08 77.16 77.16 75.63 76.33 0.4M
2022-07-07 77.69 78.94 76.86 77.00 0.5M
2022-07-06 77.08 77.76 75.83 76.89 0.6M
2022-07-05 76.76 78.07 75.70 77.88 0.6M
2022-07-01 76.74 78.69 76.28 78.45 0.4M
2022-06-30 76.35 78.19 75.02 76.93 0.6M
2022-06-29 78.95 79.42 77.80 77.91 0.5M
2022-06-28 79.91 80.83 78.83 79.08 0.3M
2022-06-27 78.60 79.78 78.22 78.99 0.6M
2022-06-24 77.06 79.61 77.06 78.88 1.1M
2022-06-23 78.48 78.48 75.70 76.37 0.7M
2022-06-22 77.18 78.86 76.98 78.59 0.5M
2022-06-21 78.92 79.59 77.60 78.37 0.5M
2022-06-17 75.76 77.83 75.31 77.23 1.3M
2022-06-16 77.03 77.09 74.42 74.83 0.7M
2022-06-15 79.41 79.86 77.51 78.43 0.7M
2022-06-14 77.03 79.80 77.03 78.79 1.0M
2022-06-13 76.26 77.52 75.35 76.81 0.8M
2022-06-10 78.98 79.74 77.51 77.95 0.6M
2022-06-09 82.53 82.79 80.53 80.53 0.6M
2022-06-08 82.85 82.90 81.68 82.53 0.4M
2022-06-07 81.78 83.64 80.89 83.56 0.5M
2022-06-06 81.01 82.99 80.18 82.56 0.6M
2022-06-03 80.99 81.07 79.78 80.36 0.4M
2022-06-02 80.99 81.23 80.24 81.23 0.5M
2022-06-01 81.26 81.88 79.29 80.87 0.5M
2022-05-31 81.36 82.69 79.72 81.71 0.7M
2022-05-27 80.88 81.91 80.58 81.59 0.3M
2022-05-26 80.00 81.42 80.00 80.68 0.3M
2022-05-25 78.29 80.27 76.80 79.50 0.4M
2022-05-24 78.76 78.93 76.64 78.29 0.4M
2022-05-23 78.25 79.70 77.92 78.91 0.4M
2022-05-20 77.10 77.77 75.20 76.96 0.6M
2022-05-19 76.59 77.99 75.83 76.48 0.6M
2022-05-18 79.80 80.43 77.49 77.81 0.6M
2022-05-17 79.06 80.90 78.34 80.60 0.3M
2022-05-16 77.39 78.80 76.46 77.68 0.4M
2022-05-13 77.82 79.08 77.61 77.92 0.4M
2022-05-12 77.67 77.69 75.97 77.37 0.6M
2022-05-11 77.71 80.19 76.02 77.71 0.7M
2022-05-10 79.39 80.20 75.64 77.75 0.8M
2022-05-09 78.47 80.25 78.45 78.98 0.4M
2022-05-06 81.20 81.48 79.09 79.83 0.4M
2022-05-05 81.40 82.03 79.81 81.39 0.7M
2022-05-04 81.38 82.43 79.96 82.25 0.4M
2022-05-03 79.78 81.52 79.16 80.95 0.5M
2022-05-02 78.70 79.75 77.80 79.71 0.6M
2022-04-29 80.10 80.80 77.92 77.99 0.6M
2022-04-28 80.36 81.36 79.20 80.76 0.5M
2022-04-27 79.97 80.42 78.60 79.62 0.6M
2022-04-26 77.27 80.14 77.00 78.57 0.9M
2022-04-25 79.04 80.11 76.91 79.95 1.0M
2022-04-22 81.22 81.27 79.44 79.55 0.7M
2022-04-21 83.95 84.38 81.26 81.37 0.5M
2022-04-20 82.99 83.60 82.73 83.00 0.4M
2022-04-19 81.04 82.57 81.04 82.31 0.6M
2022-04-18 80.25 81.47 79.86 80.61 0.4M
2022-04-14 80.71 81.56 79.90 80.81 0.4M
2022-04-13 79.07 81.05 79.03 80.81 0.5M
2022-04-12 81.28 82.24 79.73 80.04 0.5M
2022-04-11 80.19 81.57 79.99 80.80 0.6M
2022-04-08 80.05 81.18 79.54 80.15 0.5M
2022-04-07 79.91 80.06 78.17 79.67 0.5M
2022-04-06 79.83 80.83 79.54 80.01 0.6M
2022-04-05 80.47 81.90 80.27 80.38 0.5M
2022-04-04 80.73 81.39 79.27 80.74 0.8M
2022-04-01 82.67 83.24 80.59 80.95 0.5M
2022-03-31 83.13 84.50 81.74 81.74 0.5M
2022-03-30 84.45 85.19 81.72 83.16 1.0M
2022-03-29 85.13 86.33 84.53 85.00 0.7M
2022-03-28 83.94 83.94 82.36 83.51 0.5M
2022-03-25 82.67 84.60 82.41 84.47 0.7M
2022-03-24 84.01 84.01 82.15 82.67 0.4M
2022-03-23 84.57 84.94 82.07 82.79 0.6M
2022-03-22 85.47 86.21 84.34 85.25 0.8M
2022-03-21 86.84 86.84 83.38 84.17 0.7M
2022-03-18 82.63 84.51 80.86 84.51 4.4M
2022-03-17 82.86 84.20 81.36 83.72 1.0M
2022-03-16 82.54 84.38 81.66 83.96 1.0M
2022-03-15 80.65 81.46 79.46 80.94 1.0M
2022-03-14 81.28 82.47 77.11 79.93 1.8M
2022-03-11 83.13 83.25 81.08 81.18 0.7M
2022-03-10 82.47 83.48 80.94 81.95 0.6M
2022-03-09 83.03 84.99 82.18 83.96 0.7M
2022-03-08 81.44 82.32 78.98 79.77 0.7M
2022-03-07 83.90 84.67 80.01 80.12 0.8M
2022-03-04 89.48 89.48 83.50 84.68 0.9M
2022-03-03 92.14 92.51 89.45 91.41 1.0M
2022-03-02 87.86 92.12 87.86 91.63 0.7M
2022-03-01 92.05 92.15 86.28 87.04 0.8M
2022-02-28 89.46 92.04 89.20 91.85 0.6M
2022-02-25 88.30 92.21 88.30 91.84 0.5M
2022-02-24 85.14 87.48 84.10 87.13 1.0M
2022-02-23 89.99 90.88 88.45 88.89 0.5M
2022-02-22 89.78 90.52 88.61 89.43 0.4M
2022-02-18 90.50 91.30 89.79 89.93 0.4M
2022-02-17 93.05 93.05 90.00 90.19 0.4M
2022-02-16 93.33 95.18 92.84 93.59 0.5M
2022-02-15 92.61 94.20 92.31 94.14 0.5M
2022-02-14 92.65 93.85 90.97 91.68 0.4M
2022-02-11 92.92 94.52 91.64 92.40 0.5M
2022-02-10 93.25 95.28 92.65 93.13 0.5M
2022-02-09 94.56 94.86 93.04 93.33 0.5M
2022-02-08 94.01 94.75 93.35 94.41 0.6M
2022-02-07 92.99 93.77 92.33 92.94 0.4M
2022-02-04 90.45 92.74 87.85 92.57 0.6M
2022-02-03 91.25 92.09 89.88 90.33 0.6M
2022-02-02 92.25 92.82 90.64 91.38 0.5M
2022-02-01 89.69 92.29 88.96 92.22 0.5M
2022-01-31 87.88 89.29 86.60 89.17 0.7M
2022-01-28 85.72 88.30 85.02 88.15 0.5M
2022-01-27 86.47 91.56 85.49 86.32 0.7M
2022-01-26 90.01 90.99 87.41 88.86 0.8M
2022-01-25 88.90 90.33 87.61 89.76 0.6M
2022-01-24 86.90 90.42 86.16 89.87 1.3M
2022-01-21 90.25 90.86 88.04 88.37 0.7M
2022-01-20 93.26 94.35 90.19 90.62 1.1M
2022-01-19 96.63 96.63 93.29 93.87 0.6M
2022-01-18 98.23 99.49 96.28 96.63 1.2M
2022-01-14 94.52 98.57 94.00 98.46 1.0M
2022-01-13 93.44 95.65 93.04 95.32 1.0M
2022-01-12 92.90 93.86 92.27 92.92 0.4M
2022-01-11 91.73 92.95 91.01 92.57 0.4M
2022-01-10 92.60 93.07 90.78 91.77 0.8M
2022-01-07 89.92 91.96 88.48 91.64 1.1M
2022-01-06 86.61 89.71 86.61 89.23 1.6M
2022-01-05 86.23 88.58 86.01 86.38 1.0M
2022-01-04 83.59 86.63 83.54 86.32 0.6M
2022-01-03 82.98 84.05 82.37 82.73 0.3M