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
2023-12-29 82.24 82.57 81.87 82.07 0.4M
2023-12-28 82.17 82.74 81.98 82.66 0.2M
2023-12-27 82.34 82.49 81.91 82.14 0.2M
2023-12-26 81.23 82.60 80.83 82.38 0.2M
2023-12-22 80.71 81.21 80.50 80.79 0.2M
2023-12-21 80.77 81.08 80.03 80.10 0.4M
2023-12-20 81.35 82.09 79.82 79.86 0.3M
2023-12-19 80.77 81.59 80.27 81.53 0.3M
2023-12-18 80.88 80.88 79.83 80.37 0.3M
2023-12-15 81.22 81.22 79.31 80.53 1.2M
2023-12-14 80.96 82.25 80.71 81.15 0.6M
2023-12-13 76.52 79.90 75.63 79.72 0.7M
2023-12-12 76.63 77.18 76.19 76.22 0.4M
2023-12-11 77.23 77.27 76.43 76.74 0.5M
2023-12-08 77.05 78.04 76.68 77.43 0.3M
2023-12-07 75.61 76.95 75.17 76.87 0.3M
2023-12-06 76.31 77.42 74.97 75.09 0.5M
2023-12-05 77.74 78.01 76.54 76.71 0.3M
2023-12-04 76.01 78.09 76.01 77.81 0.2M
2023-12-01 73.72 76.69 73.23 76.61 0.3M
2023-11-30 73.54 74.90 72.80 73.79 0.5M
2023-11-29 72.69 74.60 72.69 73.47 0.4M
2023-11-28 71.95 72.23 71.23 72.14 0.4M
2023-11-27 71.39 72.03 71.08 71.78 0.5M
2023-11-24 72.13 72.30 71.49 72.24 0.1M
2023-11-22 72.21 72.44 71.60 72.19 0.2M
2023-11-21 72.28 72.33 71.40 71.67 0.3M
2023-11-20 72.69 72.69 71.86 72.39 0.5M
2023-11-17 73.16 73.45 72.58 72.83 0.4M
2023-11-16 72.72 72.72 71.35 72.35 0.3M
2023-11-15 71.75 73.34 71.75 72.68 0.3M
2023-11-14 69.82 72.44 69.24 71.91 0.5M
2023-11-13 67.49 68.35 67.24 67.98 0.2M
2023-11-10 67.55 68.02 67.07 68.02 0.2M
2023-11-09 68.06 68.13 66.72 67.35 0.3M
2023-11-08 68.86 68.97 68.03 68.09 0.2M
2023-11-07 68.80 69.12 67.99 68.86 0.3M
2023-11-06 69.62 69.62 68.66 69.08 0.4M
2023-11-03 69.38 70.69 69.38 69.53 0.6M
2023-11-02 66.19 68.27 66.19 68.00 0.4M
2023-11-01 64.85 65.79 64.35 65.71 0.3M
2023-10-31 65.06 65.58 64.66 65.04 0.3M
2023-10-30 65.01 65.57 64.46 65.33 0.4M
2023-10-27 65.17 66.57 64.21 64.84 0.6M
2023-10-26 62.09 64.96 61.99 64.63 0.8M
2023-10-25 60.60 61.11 59.27 59.99 0.5M
2023-10-24 60.70 61.34 60.00 60.99 0.3M
2023-10-23 60.49 62.17 60.40 60.50 0.5M
2023-10-20 63.04 66.19 60.36 60.55 0.3M
2023-10-19 63.57 64.71 62.83 63.04 0.2M
2023-10-18 65.12 65.63 63.53 63.77 0.2M
2023-10-17 63.76 66.07 63.76 65.67 0.4M
2023-10-16 63.41 64.27 63.38 64.13 0.2M
2023-10-13 64.49 64.92 62.67 62.75 0.2M
2023-10-12 64.11 64.31 63.18 63.77 0.3M
2023-10-11 64.56 65.45 63.29 64.12 0.5M
2023-10-10 63.75 65.28 63.75 64.48 0.3M
2023-10-09 63.46 64.48 63.43 64.13 0.3M
2023-10-06 63.04 64.83 62.35 64.16 0.4M
2023-10-05 61.91 63.98 61.91 63.83 0.4M
2023-10-04 60.99 62.03 60.24 61.95 0.4M
2023-10-03 61.71 61.71 60.15 60.66 0.3M
2023-10-02 62.94 63.01 61.37 61.89 0.3M
2023-09-29 62.68 63.73 62.57 63.01 0.4M
2023-09-28 61.38 62.71 61.33 62.40 0.2M
2023-09-27 61.94 61.94 60.84 61.28 0.3M
2023-09-26 61.50 62.42 61.11 61.42 0.2M
2023-09-25 61.82 62.38 61.64 62.30 0.2M
2023-09-22 62.12 62.18 61.41 61.90 0.3M
2023-09-21 62.51 62.66 61.63 61.85 0.3M
2023-09-20 63.34 64.21 62.91 62.92 0.4M
2023-09-19 64.18 64.36 62.92 63.19 0.4M
2023-09-18 63.90 63.99 62.71 63.87 0.3M
2023-09-15 63.60 63.95 63.19 63.83 1.5M
2023-09-14 63.81 64.50 63.21 64.09 0.3M
2023-09-13 64.61 64.61 62.70 63.37 0.4M
2023-09-12 64.76 65.39 64.25 64.51 0.3M
2023-09-11 65.44 66.39 64.44 64.61 0.3M
2023-09-08 64.45 65.62 63.76 65.53 0.3M
2023-09-07 64.11 65.05 63.84 64.25 0.7M
2023-09-06 67.26 67.67 64.74 65.33 0.4M
2023-09-05 69.55 69.81 67.58 67.61 0.6M
2023-09-01 68.75 70.06 68.75 69.92 0.4M
2023-08-31 66.87 68.43 66.68 68.28 0.9M
2023-08-30 66.97 67.42 66.43 66.83 0.3M
2023-08-29 65.01 67.28 64.46 67.12 0.4M
2023-08-28 64.36 65.23 64.10 65.08 0.3M
2023-08-25 64.98 65.49 63.38 63.88 0.2M
2023-08-24 64.19 65.52 64.19 64.82 0.3M
2023-08-23 63.80 64.76 63.40 64.42 0.2M
2023-08-22 65.80 66.25 63.81 63.92 0.4M
2023-08-21 66.71 66.95 65.31 66.00 0.2M
2023-08-18 66.22 67.40 65.86 66.59 0.3M
2023-08-17 66.73 67.35 66.15 66.50 0.3M
2023-08-16 66.41 66.93 65.49 66.48 0.5M
2023-08-15 67.94 68.53 66.23 66.40 0.4M
2023-08-14 69.73 69.75 68.66 68.89 0.3M
2023-08-11 70.29 70.63 69.58 70.19 0.4M
2023-08-10 71.35 71.80 70.33 70.53 0.3M
2023-08-09 71.50 71.50 70.50 70.73 0.2M
2023-08-08 71.76 72.03 69.02 71.90 0.3M
2023-08-07 73.01 73.49 72.62 73.27 0.2M
2023-08-04 72.71 73.99 71.55 72.97 0.3M
2023-08-03 71.74 73.75 71.47 73.08 0.4M
2023-08-02 71.50 72.12 70.90 72.04 0.3M
2023-08-01 72.25 72.47 71.25 72.30 0.3M
2023-07-31 72.40 73.19 71.71 72.55 0.4M
2023-07-28 71.66 72.72 71.37 72.50 0.5M
2023-07-27 73.10 73.44 70.11 70.68 0.8M
2023-07-26 69.39 72.55 69.39 71.85 0.9M
2023-07-25 68.84 69.30 67.01 67.55 0.5M
2023-07-24 66.86 68.68 66.86 68.64 0.6M
2023-07-21 67.56 67.56 66.30 67.15 0.5M
2023-07-20 66.56 66.87 65.41 66.74 0.6M
2023-07-19 66.30 67.04 65.60 66.75 0.4M
2023-07-18 63.47 66.02 63.47 65.93 0.5M
2023-07-17 62.54 63.65 62.02 63.32 0.3M
2023-07-14 64.93 64.93 62.28 62.54 0.3M
2023-07-13 64.21 65.27 63.69 64.04 0.3M
2023-07-12 63.90 64.56 63.26 63.70 0.4M
2023-07-11 62.34 63.42 61.93 63.19 0.5M
2023-07-10 62.11 63.38 61.94 62.23 0.3M
2023-07-07 61.26 63.14 61.26 62.36 0.5M
2023-07-06 60.59 61.32 59.16 61.10 0.3M
2023-07-05 61.47 62.13 60.83 61.27 0.2M
2023-07-03 60.66 62.09 60.66 62.08 0.2M
2023-06-30 61.40 61.44 60.44 60.52 0.3M
2023-06-29 61.16 61.46 60.51 60.67 0.3M
2023-06-28 60.23 60.67 59.59 60.05 0.3M
2023-06-27 60.09 61.00 59.29 60.58 0.3M
2023-06-26 58.96 60.27 58.96 59.82 0.4M
2023-06-23 58.30 59.03 58.00 58.52 0.5M
2023-06-22 60.46 60.64 58.49 58.82 0.4M
2023-06-21 60.95 61.20 60.35 60.70 0.4M
2023-06-20 61.48 61.51 60.47 61.35 0.4M
2023-06-16 62.25 62.60 61.22 61.55 0.9M
2023-06-15 60.58 62.40 60.58 62.29 0.5M
2023-06-14 62.11 62.80 60.58 61.17 0.5M
2023-06-13 61.90 63.05 61.48 62.07 0.6M
2023-06-12 62.34 63.65 61.25 61.55 0.4M
2023-06-09 63.14 63.14 61.73 62.40 0.4M
2023-06-08 63.75 63.75 61.65 63.23 0.5M
2023-06-07 63.68 64.51 62.99 63.84 0.5M
2023-06-06 61.24 64.14 61.24 63.16 0.5M
2023-06-05 62.91 62.91 60.71 61.29 0.4M
2023-06-02 60.53 63.09 60.30 62.87 0.5M
2023-06-01 57.86 60.08 57.05 59.85 0.6M
2023-05-31 58.41 58.47 56.01 57.18 0.6M
2023-05-30 59.60 59.83 57.92 59.41 0.4M
2023-05-26 58.34 59.24 57.43 59.15 0.3M
2023-05-25 58.42 58.96 57.25 58.34 0.2M
2023-05-24 59.64 59.70 58.24 58.75 0.4M
2023-05-23 58.69 61.41 58.59 60.31 0.6M
2023-05-22 58.54 58.94 57.62 58.68 0.5M
2023-05-19 59.10 59.34 56.87 57.96 0.6M
2023-05-18 58.38 59.10 57.90 58.75 0.4M
2023-05-17 55.67 58.82 55.67 58.32 0.5M
2023-05-16 55.41 56.21 54.59 54.60 0.5M
2023-05-15 54.82 56.17 54.26 55.56 0.4M
2023-05-12 54.80 54.93 54.04 54.57 0.4M
2023-05-11 54.38 55.47 53.46 54.37 0.4M
2023-05-10 56.81 56.81 54.96 55.25 0.3M
2023-05-09 55.72 56.29 54.70 55.76 0.4M
2023-05-08 57.77 57.90 55.87 56.31 0.7M
2023-05-05 56.78 57.56 55.85 56.73 0.7M
2023-05-04 53.46 55.94 52.32 54.70 1.3M
2023-05-03 57.00 58.63 54.86 55.12 0.7M
2023-05-02 58.46 58.69 55.28 57.00 0.9M
2023-05-01 59.87 60.06 58.49 58.69 0.4M
2023-04-28 58.83 60.51 58.83 60.01 0.6M
2023-04-27 59.55 60.11 58.12 59.02 0.7M
2023-04-26 60.03 62.04 58.21 58.99 1.3M
2023-04-25 57.95 58.81 56.93 57.17 0.8M
2023-04-24 59.71 60.34 58.84 59.05 0.6M
2023-04-21 59.13 60.10 58.20 59.94 0.7M
2023-04-20 58.88 59.79 58.72 59.07 0.6M
2023-04-19 58.14 60.16 57.61 59.90 0.7M
2023-04-18 59.48 59.55 57.79 58.06 0.5M
2023-04-17 58.25 59.66 57.40 59.53 0.5M
2023-04-14 60.32 60.63 58.15 58.76 0.6M
2023-04-13 58.99 59.92 58.27 59.64 0.7M
2023-04-12 59.63 60.29 58.40 58.83 0.5M
2023-04-11 58.07 59.37 57.92 59.05 0.7M
2023-04-10 56.82 59.38 56.68 58.24 0.9M
2023-04-06 57.93 58.15 57.01 57.28 0.8M
2023-04-05 55.05 56.17 54.56 55.83 0.6M
2023-04-04 57.61 57.61 55.19 55.85 0.7M
2023-04-03 57.67 58.34 57.07 57.40 1.2M
2023-03-31 55.42 57.42 55.42 57.41 1.1M
2023-03-30 56.30 56.30 54.69 54.81 0.6M
2023-03-29 55.00 55.53 54.31 55.48 0.7M
2023-03-28 54.13 55.25 54.12 54.49 0.5M
2023-03-27 55.90 57.05 54.59 54.62 0.9M
2023-03-24 51.62 54.62 51.47 54.32 1.1M
2023-03-23 53.13 54.24 52.25 52.70 1.7M
2023-03-22 54.30 55.66 52.03 52.08 0.9M
2023-03-21 54.42 54.85 52.84 54.30 1.1M
2023-03-20 52.58 53.82 51.81 52.23 1.0M
2023-03-17 50.99 51.94 49.65 50.85 5.0M
2023-03-16 51.01 53.76 50.00 52.70 2.2M
2023-03-15 51.00 52.56 49.34 51.72 1.9M
2023-03-14 58.67 59.81 51.77 53.42 1.9M
2023-03-13 57.90 59.18 53.37 54.92 2.9M
2023-03-10 60.59 62.78 58.02 61.03 1.4M
2023-03-09 65.26 65.81 61.85 62.00 1.3M
2023-03-08 67.04 67.04 65.91 66.46 0.5M
2023-03-07 68.66 68.82 66.61 66.74 0.3M
2023-03-06 70.30 70.74 68.84 69.14 0.6M
2023-03-03 69.72 70.18 68.86 70.11 0.5M
2023-03-02 70.84 70.84 68.47 69.27 0.5M
2023-03-01 70.91 72.02 70.91 71.33 0.5M
2023-02-28 72.03 72.29 71.34 71.40 0.7M
2023-02-27 71.73 72.04 71.33 71.56 0.6M
2023-02-24 70.19 71.31 69.84 71.27 0.4M
2023-02-23 70.99 71.28 69.75 70.63 0.2M
2023-02-22 70.75 71.07 69.88 70.60 0.3M
2023-02-21 72.12 72.82 69.99 70.75 0.5M
2023-02-17 71.53 73.17 71.49 73.04 0.6M
2023-02-16 71.23 72.19 70.60 71.52 0.5M
2023-02-15 70.52 71.96 70.46 71.44 0.4M
2023-02-14 70.19 71.17 69.89 71.02 0.3M
2023-02-13 70.00 70.84 69.61 70.52 0.5M
2023-02-10 69.70 70.38 69.48 70.22 0.5M
2023-02-09 71.02 71.17 69.58 69.80 0.3M
2023-02-08 70.28 70.96 70.22 70.42 0.4M
2023-02-07 69.83 71.21 69.41 70.95 0.6M
2023-02-06 70.43 70.62 69.23 70.02 0.5M
2023-02-03 70.13 71.43 70.13 70.80 0.4M
2023-02-02 69.54 70.73 69.00 70.69 0.4M
2023-02-01 67.89 69.56 67.75 68.92 0.7M
2023-01-31 66.57 68.67 65.67 68.64 0.7M
2023-01-30 66.61 67.02 66.14 66.24 0.6M
2023-01-27 65.61 67.84 65.31 67.04 0.6M
2023-01-26 65.05 66.79 64.05 65.69 0.9M
2023-01-25 65.50 66.45 62.63 66.16 1.5M
2023-01-24 69.04 69.04 67.70 68.34 0.5M
2023-01-23 69.26 70.02 68.75 69.04 0.6M
2023-01-20 67.90 68.87 67.68 68.83 0.3M
2023-01-19 65.70 67.27 65.01 67.25 0.5M
2023-01-18 67.60 68.03 65.94 65.98 0.5M
2023-01-17 68.58 68.88 67.11 68.07 0.5M
2023-01-13 67.32 68.73 66.37 68.52 0.3M
2023-01-12 69.28 69.76 68.18 68.45 0.4M
2023-01-11 68.20 69.17 68.18 68.52 0.4M
2023-01-10 67.82 68.79 67.41 67.70 0.4M
2023-01-09 68.73 68.98 67.69 67.77 0.4M
2023-01-06 66.97 68.49 66.60 68.48 0.3M
2023-01-05 66.50 66.96 65.93 66.38 0.3M
2023-01-04 66.14 67.38 66.11 67.13 0.4M
2023-01-03 66.35 66.60 65.15 65.57 0.4M