Deutsche Bank AG

DBKGn
🏛️ イギリス →
30.54
最終更新: 2025-09-26
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
08:00 30.67 30.67 30.59 30.59 1.8K
08:01 30.61 30.61 30.57 30.57 1.7K
08:02 30.58 30.58 30.58 30.58 1.6K
08:05 30.50 30.52 30.50 30.52 5.9K
08:09 30.41 30.42 30.41 30.42 0.1K
08:10 30.41 30.41 30.41 30.41 0.0K
08:11 30.42 30.42 30.38 30.38 0.1K
08:12 30.33 30.33 30.33 30.33 0.0K
08:13 30.36 30.36 30.36 30.36 0.0K
08:15 30.39 30.40 30.39 30.39 8.1K
08:16 30.37 30.38 30.33 30.33 4.0K
08:17 30.32 30.32 30.32 30.32 0.0K
08:18 30.35 30.35 30.35 30.35 0.0K
08:19 30.34 30.34 30.34 30.34 0.0K
08:21 30.37 30.40 30.37 30.40 42.7K
08:22 30.43 30.43 30.40 30.41 2.0K
08:24 30.46 30.46 30.46 30.46 0.0K
08:25 30.49 30.49 30.49 30.49 1.2K
08:27 30.44 30.44 30.44 30.44 0.0K
08:29 30.43 30.43 30.43 30.43 0.0K
08:30 30.41 30.41 30.40 30.40 4.2K
08:31 30.42 30.42 30.42 30.42 0.4K
08:32 30.43 30.43 30.42 30.42 0.0K
08:34 30.43 30.43 30.43 30.43 0.0K
08:35 30.44 30.44 30.44 30.44 4.4K
08:36 30.42 30.42 30.42 30.42 0.2K
08:38 30.45 30.45 30.44 30.45 4.3K
08:39 30.45 30.45 30.45 30.45 0.0K
08:40 30.44 30.44 30.44 30.44 0.0K
08:41 30.42 30.42 30.41 30.41 0.1K
08:42 30.44 30.44 30.43 30.43 0.0K
08:43 30.42 30.42 30.42 30.42 0.0K
08:44 30.46 30.46 30.46 30.46 0.0K
08:45 30.47 30.47 30.43 30.43 0.1K
08:46 30.43 30.43 30.41 30.41 0.5K
08:47 30.40 30.40 30.40 30.40 0.0K
08:48 30.44 30.44 30.43 30.43 6.3K
08:49 30.44 30.44 30.43 30.44 0.1K
08:50 30.39 30.39 30.39 30.39 0.0K
08:51 30.42 30.43 30.42 30.43 0.0K
08:52 30.45 30.46 30.45 30.46 0.0K
08:53 30.42 30.43 30.42 30.43 0.0K
08:54 30.42 30.43 30.42 30.43 2.1K
08:55 30.46 30.46 30.46 30.46 0.0K
08:56 30.48 30.49 30.48 30.48 0.0K
08:57 30.47 30.49 30.47 30.49 0.0K
08:58 30.49 30.49 30.48 30.49 0.2K
08:59 30.50 30.50 30.49 30.49 0.0K
09:00 30.50 30.50 30.48 30.49 0.6K
09:01 30.50 30.50 30.44 30.45 0.7K
09:02 30.44 30.44 30.44 30.44 0.0K
09:03 30.46 30.47 30.46 30.47 0.0K
09:04 30.46 30.46 30.46 30.46 0.0K
09:05 30.44 30.46 30.44 30.46 0.0K
09:06 30.47 30.47 30.47 30.47 0.0K
09:07 30.46 30.47 30.46 30.47 1.5K
09:08 30.48 30.49 30.48 30.49 0.0K
09:09 30.48 30.48 30.47 30.47 0.0K
09:10 30.49 30.49 30.49 30.49 0.0K
09:11 30.47 30.47 30.47 30.47 0.0K
09:12 30.48 30.48 30.48 30.48 0.0K
09:13 30.49 30.49 30.49 30.49 0.0K
09:14 30.50 30.50 30.49 30.49 0.0K
09:15 30.50 30.56 30.50 30.56 0.0K
09:16 30.53 30.53 30.53 30.53 0.0K
09:18 30.55 30.55 30.54 30.54 2.1K
09:19 30.55 30.55 30.55 30.55 2.1K
09:21 30.52 30.53 30.51 30.51 0.2K
09:22 30.52 30.53 30.52 30.53 0.0K
09:25 30.53 30.53 30.52 30.52 0.0K
09:28 30.52 30.52 30.52 30.52 0.1K
09:29 30.51 30.51 30.50 30.50 1.6K
09:30 30.50 30.50 30.50 30.50 0.0K
09:32 30.50 30.50 30.49 30.50 0.2K
09:33 30.50 30.50 30.50 30.50 0.7K
09:34 30.50 30.50 30.48 30.48 0.1K
09:35 30.48 30.48 30.45 30.45 0.0K
09:36 30.49 30.49 30.41 30.41 35.5K
09:37 30.43 30.43 30.43 30.43 1.0K
09:38 30.42 30.42 30.42 30.42 0.0K
09:39 30.42 30.42 30.42 30.42 0.0K
09:40 30.44 30.44 30.44 30.44 0.0K
09:41 30.44 30.44 30.44 30.44 0.0K
09:42 30.42 30.42 30.40 30.40 0.4K
09:43 30.40 30.40 30.39 30.39 0.1K
09:44 30.37 30.37 30.37 30.37 0.0K
09:46 30.35 30.35 30.35 30.35 0.0K
09:48 30.39 30.39 30.38 30.38 0.0K
09:50 30.39 30.39 30.39 30.39 0.0K
09:51 30.38 30.38 30.38 30.38 0.0K
09:52 30.36 30.36 30.35 30.35 0.0K
09:53 30.32 30.32 30.32 30.32 0.0K
09:54 30.34 30.34 30.34 30.34 0.8K
09:56 30.35 30.35 30.34 30.34 0.0K
09:58 30.33 30.33 30.33 30.33 0.4K
09:59 30.32 30.32 30.32 30.32 0.0K
10:00 30.31 30.31 30.31 30.31 0.0K
10:02 30.34 30.34 30.33 30.34 0.0K
10:03 30.33 30.33 30.33 30.33 0.5K
10:04 30.34 30.34 30.34 30.34 0.1K
10:06 30.34 30.34 30.34 30.34 0.2K
10:08 30.36 30.36 30.36 30.36 0.0K
10:09 30.36 30.36 30.36 30.36 0.0K
10:11 30.43 30.43 30.43 30.43 0.1K
10:12 30.43 30.43 30.43 30.43 0.0K
10:15 30.40 30.40 30.40 30.40 0.0K
10:16 30.45 30.45 30.45 30.45 0.0K
10:18 30.44 30.44 30.44 30.44 0.0K
10:22 30.44 30.44 30.44 30.44 0.0K
10:25 30.45 30.45 30.45 30.45 0.0K
10:26 30.46 30.46 30.46 30.46 0.0K
10:28 30.47 30.47 30.47 30.47 0.0K
10:31 30.42 30.43 30.42 30.42 0.0K
10:32 30.43 30.43 30.43 30.43 0.0K
10:33 30.43 30.45 30.43 30.45 0.0K
10:34 30.44 30.44 30.44 30.44 0.2K
10:35 30.44 30.44 30.44 30.44 0.0K
10:36 30.44 30.44 30.44 30.44 6.4K
10:38 30.45 30.45 30.45 30.45 0.0K
10:39 30.45 30.45 30.45 30.45 0.0K
10:40 30.44 30.44 30.43 30.43 4.4K
10:41 30.44 30.44 30.41 30.41 0.7K
10:42 30.42 30.43 30.42 30.43 0.0K
10:45 30.38 30.38 30.33 30.35 1.1K
10:46 30.38 30.39 30.38 30.39 0.0K
10:48 30.37 30.38 30.37 30.38 0.0K
10:49 30.37 30.37 30.37 30.37 0.0K
10:50 30.41 30.42 30.41 30.42 0.1K
10:51 30.44 30.44 30.44 30.44 0.0K
10:52 30.42 30.42 30.40 30.40 0.0K
10:53 30.39 30.39 30.39 30.39 0.0K
10:54 30.38 30.38 30.38 30.38 0.7K
10:56 30.32 30.32 30.28 30.28 0.4K
10:57 30.26 30.26 30.26 30.26 0.7K
10:58 30.24 30.24 30.24 30.24 0.9K
10:59 30.24 30.24 30.24 30.24 0.0K
11:01 30.25 30.25 30.25 30.25 0.0K
11:02 30.25 30.26 30.25 30.26 2.2K
11:03 30.24 30.24 30.24 30.24 0.9K
11:04 30.24 30.25 30.24 30.25 0.4K
11:06 30.24 30.24 30.24 30.24 0.8K
11:07 30.24 30.24 30.24 30.24 0.0K
11:08 30.26 30.27 30.26 30.27 0.0K
11:09 30.26 30.27 30.25 30.25 0.0K
11:10 30.22 30.22 30.22 30.22 0.0K
11:11 30.24 30.24 30.24 30.24 0.0K
11:12 30.26 30.28 30.26 30.27 1.2K
11:14 30.29 30.29 30.29 30.29 0.0K
11:15 30.29 30.29 30.29 30.29 0.0K
11:16 30.26 30.26 30.26 30.26 0.0K
11:17 30.28 30.29 30.28 30.29 2.8K
11:18 30.29 30.29 30.29 30.29 0.5K
11:19 30.29 30.29 30.29 30.29 0.2K
11:20 30.28 30.28 30.28 30.28 0.3K
11:21 30.29 30.29 30.28 30.28 0.3K
11:22 30.28 30.29 30.28 30.29 1.8K
11:23 30.29 30.29 30.29 30.29 0.0K
11:25 30.28 30.28 30.28 30.28 0.3K
11:26 30.25 30.25 30.23 30.24 1.0K
11:27 30.24 30.24 30.24 30.24 0.0K
11:28 30.27 30.27 30.25 30.25 4.4K
11:31 30.26 30.26 30.25 30.26 0.3K
11:32 30.26 30.27 30.26 30.26 0.0K
11:33 30.27 30.27 30.27 30.27 0.0K
11:34 30.27 30.27 30.26 30.27 1.0K
11:35 30.27 30.27 30.26 30.27 0.0K
11:37 30.26 30.26 30.25 30.25 0.9K
11:38 30.25 30.25 30.24 30.24 0.8K
11:39 30.26 30.26 30.24 30.24 0.0K
11:40 30.23 30.24 30.23 30.24 1.4K
11:41 30.24 30.24 30.24 30.24 0.0K
11:42 30.24 30.24 30.24 30.24 0.0K
11:43 30.26 30.26 30.26 30.26 0.0K
11:44 30.28 30.28 30.28 30.28 0.4K
11:47 30.29 30.30 30.29 30.30 0.9K
11:49 30.32 30.32 30.32 30.32 0.0K
11:50 30.32 30.32 30.32 30.32 0.0K
11:51 30.32 30.32 30.32 30.32 0.0K
11:52 30.32 30.32 30.32 30.32 0.0K
11:53 30.32 30.32 30.32 30.32 0.3K
11:54 30.32 30.32 30.32 30.32 1.3K
11:55 30.31 30.31 30.30 30.30 1.7K
11:56 30.31 30.31 30.31 30.31 0.1K
11:57 30.30 30.30 30.30 30.30 0.0K
11:58 30.30 30.30 30.28 30.29 0.4K
11:59 30.29 30.29 30.28 30.28 0.6K
12:02 30.26 30.26 30.22 30.22 3.7K
12:04 30.23 30.23 30.23 30.23 0.0K
12:05 30.22 30.23 30.22 30.23 1.1K
12:07 30.23 30.24 30.23 30.24 0.0K
12:08 30.23 30.23 30.23 30.23 0.2K
12:09 30.23 30.24 30.23 30.24 0.0K
12:10 30.24 30.24 30.23 30.23 0.0K
12:11 30.24 30.24 30.19 30.19 5.6K
12:12 30.20 30.21 30.19 30.21 0.3K
12:13 30.20 30.20 30.20 30.20 0.0K
12:14 30.21 30.21 30.21 30.21 0.0K
12:16 30.22 30.22 30.22 30.22 0.1K
12:17 30.22 30.22 30.22 30.22 0.0K
12:18 30.23 30.23 30.22 30.23 0.0K
12:19 30.21 30.21 30.21 30.21 2.3K
12:20 30.23 30.23 30.15 30.16 3.4K
12:21 30.17 30.20 30.17 30.20 0.6K
12:22 30.20 30.20 30.19 30.19 0.5K
12:23 30.19 30.19 30.19 30.19 0.0K
12:25 30.20 30.20 30.20 30.20 0.0K
12:27 30.22 30.22 30.22 30.22 0.0K
12:28 30.22 30.22 30.22 30.22 0.0K
12:29 30.23 30.23 30.23 30.23 0.1K
12:31 30.21 30.21 30.21 30.21 0.0K
12:32 30.18 30.18 30.18 30.18 0.0K
12:33 30.18 30.18 30.18 30.18 0.0K
12:34 30.16 30.16 30.16 30.16 0.1K
12:36 30.19 30.20 30.18 30.18 0.6K
12:38 30.19 30.19 30.19 30.19 0.0K
12:39 30.20 30.20 30.16 30.16 0.3K
12:40 30.15 30.16 30.15 30.16 0.1K
12:41 30.16 30.17 30.16 30.16 32.2K
12:42 30.15 30.16 30.13 30.13 0.0K
12:43 30.14 30.14 30.14 30.14 0.0K
12:45 30.14 30.15 30.14 30.15 1.2K
12:46 30.18 30.18 30.17 30.17 0.1K
12:49 30.21 30.21 30.20 30.20 0.0K
12:50 30.21 30.21 30.21 30.21 0.0K
12:51 30.20 30.21 30.20 30.21 0.0K
12:52 30.22 30.22 30.22 30.22 0.8K
12:56 30.21 30.21 30.21 30.21 0.0K
12:57 30.22 30.23 30.22 30.23 0.5K
12:59 30.20 30.20 30.19 30.19 6.5K
13:00 30.19 30.19 30.16 30.17 0.4K
13:01 30.18 30.18 30.18 30.18 0.0K
13:02 30.18 30.18 30.18 30.18 102.3K
13:04 30.20 30.21 30.20 30.20 0.7K
13:05 30.21 30.22 30.21 30.21 0.0K
13:07 30.21 30.21 30.21 30.21 0.0K
13:11 30.22 30.22 30.20 30.20 0.7K
13:12 30.17 30.17 30.16 30.17 0.0K
13:13 30.17 30.17 30.17 30.17 0.0K
13:15 30.16 30.16 30.14 30.14 0.0K
13:16 30.14 30.14 30.14 30.14 0.0K
13:17 30.16 30.16 30.15 30.15 0.1K
13:19 30.15 30.15 30.13 30.14 0.1K
13:20 30.13 30.13 30.13 30.13 0.0K
13:22 30.17 30.17 30.17 30.17 0.0K
13:23 30.17 30.17 30.15 30.15 0.3K
13:24 30.15 30.15 30.14 30.14 0.3K
13:26 30.15 30.15 30.15 30.15 0.0K
13:27 30.14 30.14 30.14 30.14 1.0K
13:28 30.13 30.13 30.13 30.13 0.2K
13:30 30.12 30.12 30.11 30.12 2.1K
13:31 30.10 30.10 30.07 30.09 2.0K
13:32 30.09 30.10 30.05 30.05 0.1K
13:33 30.03 30.05 30.02 30.05 0.0K
13:34 30.03 30.03 30.03 30.03 0.0K
13:35 30.02 30.03 30.02 30.03 0.4K
13:36 30.04 30.05 30.04 30.05 0.5K
13:37 30.05 30.07 30.05 30.07 0.8K
13:38 30.06 30.06 30.05 30.06 2.9K
13:40 30.07 30.08 30.07 30.08 0.3K
13:41 30.08 30.08 30.04 30.04 1.0K
13:42 30.05 30.06 30.05 30.06 0.0K
13:43 30.08 30.08 30.08 30.08 2.5K
13:44 30.07 30.07 30.07 30.07 0.0K
13:45 30.07 30.07 30.04 30.05 0.4K
13:46 30.05 30.05 30.05 30.05 0.2K
13:49 30.03 30.03 30.02 30.02 0.1K
13:51 30.02 30.02 30.01 30.01 0.0K
13:52 30.02 30.02 30.01 30.01 0.5K
13:53 30.03 30.03 30.03 30.03 0.0K
13:54 30.01 30.02 29.99 29.99 0.9K
13:55 30.02 30.02 30.01 30.01 0.2K
13:57 30.04 30.04 30.00 30.00 6.0K
13:58 30.02 30.02 30.01 30.01 1.4K
13:59 30.01 30.01 30.01 30.01 0.0K
14:00 30.02 30.02 30.02 30.02 2.1K
14:01 30.01 30.01 30.01 30.01 0.0K
14:02 30.01 30.02 30.01 30.01 5.1K
14:03 30.02 30.02 30.02 30.02 0.0K
14:04 30.00 30.00 29.98 29.98 5.2K
14:05 29.97 30.00 29.97 30.00 5.4K
14:06 29.99 29.99 29.99 29.99 0.0K
14:07 29.98 29.98 29.97 29.97 0.1K
14:08 29.97 29.97 29.97 29.97 0.2K
14:09 29.99 29.99 29.98 29.98 0.3K
14:11 29.98 29.98 29.98 29.98 0.3K
14:12 29.99 29.99 29.98 29.98 0.0K
14:13 30.03 30.03 30.03 30.03 0.0K
14:14 30.03 30.03 30.03 30.03 0.8K
14:15 30.02 30.02 30.02 30.02 0.0K
14:17 30.00 30.00 30.00 30.00 0.0K
14:18 30.00 30.00 30.00 30.00 0.0K
14:20 30.04 30.04 30.03 30.03 0.1K
14:21 30.04 30.04 30.04 30.04 0.3K
14:22 30.04 30.05 30.03 30.05 0.1K
14:23 30.04 30.05 29.99 29.99 1.1K
14:25 30.05 30.05 30.05 30.05 0.0K
14:26 30.02 30.02 30.02 30.02 0.0K
14:27 30.01 30.01 30.01 30.01 0.4K
14:28 30.02 30.02 30.01 30.01 1.4K
14:29 30.03 30.03 30.03 30.03 0.0K
14:30 30.08 30.10 30.07 30.07 0.0K
14:31 30.07 30.08 30.07 30.07 0.0K
14:32 30.05 30.06 30.03 30.03 0.0K
14:33 30.03 30.03 30.02 30.03 0.3K
14:34 30.04 30.04 30.01 30.01 0.0K
14:35 30.02 30.02 30.02 30.02 0.1K
14:36 30.03 30.03 30.03 30.03 0.0K
14:37 30.02 30.02 30.02 30.02 0.0K
14:39 30.03 30.04 30.03 30.04 0.3K
14:40 30.04 30.04 30.04 30.04 0.0K
14:41 30.04 30.04 30.04 30.04 0.1K
14:42 30.06 30.07 30.06 30.07 0.0K
14:43 30.06 30.06 30.06 30.06 0.0K
14:44 30.05 30.05 30.05 30.05 0.0K
14:46 30.14 30.14 30.14 30.14 0.0K
14:47 30.15 30.15 30.15 30.15 0.0K
14:48 30.14 30.14 30.14 30.14 0.0K
14:51 30.10 30.10 30.10 30.10 0.0K
14:52 30.09 30.10 30.09 30.10 0.0K
14:53 30.09 30.11 30.09 30.11 0.4K
14:54 30.11 30.11 30.11 30.11 0.0K
14:55 30.10 30.10 30.10 30.10 0.0K
14:56 30.12 30.12 30.11 30.11 0.0K
14:57 30.11 30.11 30.11 30.11 0.0K
14:58 30.09 30.09 30.07 30.07 0.0K
14:59 30.09 30.11 30.09 30.11 1.1K
15:00 30.15 30.15 30.15 30.15 0.0K
15:02 30.22 30.22 30.20 30.20 1.1K
15:03 30.21 30.21 30.19 30.21 0.0K
15:04 30.21 30.21 30.21 30.21 0.1K
15:05 30.21 30.21 30.21 30.21 0.0K
15:06 30.21 30.21 30.20 30.21 0.2K
15:07 30.21 30.21 30.21 30.21 0.1K
15:08 30.21 30.21 30.21 30.21 0.2K
15:09 30.22 30.22 30.21 30.21 0.0K
15:10 30.22 30.22 30.21 30.22 2.4K
15:12 30.21 30.21 30.20 30.20 0.2K
15:13 30.20 30.20 30.20 30.20 0.0K
15:14 30.19 30.21 30.19 30.21 0.0K
15:15 30.21 30.21 30.21 30.21 0.0K
15:16 30.21 30.21 30.21 30.21 1.4K
15:17 30.21 30.21 30.21 30.21 0.4K
15:18 30.23 30.23 30.23 30.23 0.4K
15:19 30.25 30.26 30.25 30.26 0.0K
15:20 30.26 30.27 30.26 30.26 0.3K
15:21 30.27 30.27 30.24 30.24 0.0K
15:22 30.24 30.24 30.22 30.22 0.7K
15:23 30.24 30.24 30.24 30.24 0.0K
15:24 30.23 30.24 30.23 30.24 0.9K
15:25 30.23 30.23 30.23 30.23 1.3K
15:26 30.23 30.24 30.22 30.22 0.3K
15:27 30.22 30.22 30.21 30.21 0.0K
15:28 30.21 30.21 30.21 30.21 0.1K
15:29 30.18 30.20 30.18 30.20 0.1K
15:30 30.20 30.20 30.20 30.20 0.0K
15:31 30.20 30.20 30.19 30.19 0.0K
15:32 30.19 30.19 30.19 30.19 0.0K
15:33 30.23 30.23 30.21 30.22 1.2K
15:34 30.20 30.21 30.19 30.19 0.1K
15:35 30.20 30.20 30.20 30.20 0.2K
15:37 30.22 30.22 30.22 30.22 0.0K
15:38 30.21 30.21 30.21 30.21 0.0K
15:39 30.20 30.20 30.20 30.20 0.1K
15:40 30.17 30.18 30.17 30.18 1.9K
15:42 30.20 30.20 30.20 30.20 0.1K
15:43 30.20 30.20 30.19 30.19 0.1K
15:44 30.18 30.18 30.18 30.18 0.0K
15:45 30.18 30.18 30.18 30.18 0.0K
15:46 30.17 30.18 30.17 30.18 1.1K
15:47 30.18 30.19 30.17 30.19 1.8K
15:48 30.21 30.23 30.20 30.21 1.5K
15:49 30.20 30.21 30.20 30.21 0.3K
15:50 30.21 30.21 30.19 30.19 0.1K
15:51 30.20 30.20 30.20 30.20 0.0K
15:52 30.21 30.21 30.21 30.21 3.9K
15:53 30.20 30.21 30.20 30.21 0.1K
15:54 30.20 30.22 30.20 30.21 0.4K
15:55 30.21 30.21 30.21 30.21 0.8K
15:56 30.19 30.19 30.18 30.19 0.6K
15:57 30.16 30.16 30.16 30.16 2.2K
15:58 30.15 30.15 30.15 30.15 0.0K
15:59 30.15 30.15 30.15 30.15 0.0K
16:00 30.14 30.14 30.14 30.14 3.0K
16:01 30.15 30.15 30.15 30.15 1.2K
16:02 30.16 30.16 30.16 30.16 0.0K
16:03 30.15 30.15 30.15 30.15 2.5K
16:04 30.16 30.16 30.16 30.16 0.8K
16:05 30.16 30.17 30.16 30.16 0.9K
16:06 30.17 30.17 30.17 30.17 0.0K
16:07 30.14 30.15 30.14 30.15 0.4K
16:08 30.14 30.16 30.14 30.16 0.7K
16:09 30.40 30.40 30.18 30.18 70.2K
16:10 30.18 30.18 30.17 30.17 0.0K
16:12 30.18 30.18 30.18 30.18 0.0K
16:13 30.17 30.18 30.17 30.17 0.5K
16:14 30.15 30.15 30.15 30.15 0.0K
16:15 30.14 30.15 30.14 30.14 0.0K
16:16 30.14 30.14 30.10 30.10 1.1K
16:17 30.09 30.10 30.09 30.10 0.0K
16:18 30.12 30.12 30.12 30.12 0.0K
16:20 30.10 30.10 30.10 30.10 0.0K
16:21 30.10 30.10 30.10 30.10 0.0K
16:22 30.09 30.10 30.09 30.10 0.5K
16:23 30.10 30.11 30.10 30.11 1.0K
16:24 30.10 30.11 30.10 30.11 333.1K
16:25 30.11 30.11 30.11 30.11 6.7K
16:26 30.12 30.12 30.12 30.12 11.3K
16:27 30.13 30.13 30.12 30.12 1.6K
16:28 30.13 30.13 30.12 30.13 2.7K
16:29 30.11 30.11 30.11 30.11 9.6K
16:35 30.12 30.12 30.12 30.12 1,562.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 30.36 30.67 30.23 30.54 0.6M
2025-09-25 30.68 30.67 29.97 30.12 2.4M
2025-09-24 30.84 30.87 30.15 30.82 1.5M
2025-09-23 31.04 31.36 30.77 30.97 3.2M
2025-09-22 30.86 30.94 30.37 30.63 2.4M
2025-09-19 30.46 30.92 30.38 30.72 5.6M
2025-09-18 31.07 31.42 30.18 30.37 0.5M
2025-09-17 30.90 30.94 30.46 30.70 2.1M
2025-09-16 31.89 31.90 30.75 30.91 0.5M
2025-09-15 31.81 32.20 31.56 31.90 1.7M
2025-09-12 31.52 31.64 31.11 31.49 1.1M
2025-09-11 31.13 31.48 30.81 31.33 1.0M
2025-09-10 30.54 31.14 30.42 30.91 1.0M
2025-09-09 30.21 30.54 29.94 30.44 0.5M
2025-09-08 30.10 30.33 29.84 30.16 0.4M
2025-09-05 30.50 30.58 29.63 29.81 0.4M
2025-09-04 29.86 30.33 29.76 30.28 2.0M
2025-09-03 29.72 29.80 29.19 29.64 1.3M
2025-09-02 30.25 30.29 29.34 29.67 2.2M
2025-09-01 30.16 37.09 29.89 30.10 0.3M
2025-08-29 30.13 30.14 29.41 29.94 1.7M
2025-08-28 30.43 30.59 30.05 30.24 0.7M
2025-08-27 31.31 31.48 30.23 30.39 2.6M
2025-08-26 31.44 31.51 30.95 31.43 2.6M
2025-08-25 31.88 32.08 31.60 31.88 0.7M
2025-08-22 31.57 31.81 31.47 31.77 1.0M
2025-08-21 31.34 31.70 31.25 31.62 0.2M
2025-08-20 31.34 31.47 31.00 31.21 0.6M
2025-08-19 31.47 31.75 31.43 31.55 0.3M
2025-08-18 31.22 31.42 30.90 31.30 0.3M
2025-08-15 31.69 31.78 31.22 31.35 3.9M
2025-08-14 30.90 31.49 30.88 31.37 0.5M
2025-08-13 31.09 31.29 30.85 30.93 0.9M
2025-08-12 31.39 31.41 30.91 31.14 0.7M
2025-08-11 31.24 31.37 30.70 31.12 0.3M
2025-08-08 30.65 31.14 30.35 31.05 0.8M
2025-08-07 29.86 30.75 29.83 30.58 0.7M
2025-08-06 29.36 29.95 29.36 29.71 0.9M
2025-08-05 29.32 29.44 28.90 29.12 4.6M
2025-08-04 28.34 29.05 28.18 28.90 0.3M
2025-08-01 28.73 28.77 27.91 28.18 0.6M
2025-07-31 29.31 29.45 28.90 28.92 1.2M
2025-07-30 28.58 29.10 28.42 28.96 0.3M
2025-07-29 28.33 28.90 28.32 28.64 0.7M
2025-07-28 28.75 28.80 28.01 28.03 0.7M
2025-07-25 28.71 28.75 27.95 28.36 2.4M
2025-07-24 26.78 29.02 26.75 28.77 1.9M
2025-07-23 26.23 26.64 26.16 26.46 1.9M
2025-07-22 25.98 26.09 25.55 25.93 0.7M
2025-07-21 25.82 26.14 25.71 26.03 2.4M
2025-07-18 26.00 26.08 25.60 25.85 2.0M
2025-07-17 25.89 25.96 25.43 25.93 0.4M
2025-07-16 25.38 25.86 25.31 25.54 0.7M
2025-07-15 25.68 25.79 25.30 25.40 1.8M
2025-07-14 25.06 25.52 24.92 25.41 0.4M
2025-07-11 25.57 25.73 25.14 25.26 0.3M
2025-07-10 25.96 26.04 25.66 25.68 0.7M
2025-07-09 25.19 25.83 25.17 25.73 0.8M
2025-07-08 24.85 25.22 24.75 25.04 0.8M
2025-07-07 24.58 24.91 24.54 24.76 1.2M
2025-07-04 24.78 24.81 24.32 24.47 1.1M
2025-07-03 24.75 24.87 24.58 24.80 0.8M
2025-07-02 24.56 24.77 24.46 24.60 0.5M
2025-07-01 24.96 25.15 24.25 24.37 4.9M
2025-06-30 26.09 26.10 24.86 25.19 2.1M
2025-06-27 25.78 26.00 25.49 25.89 1.1M
2025-06-26 25.21 25.62 25.20 25.48 1.0M
2025-06-25 25.33 25.35 24.71 25.05 2.1M
2025-06-24 24.48 25.14 24.40 25.13 3.5M
2025-06-23 23.86 24.17 23.72 23.82 0.3M
2025-06-20 23.95 24.27 23.94 23.98 0.3M
2025-06-19 24.05 24.24 23.79 23.83 0.2M
2025-06-18 24.01 24.24 23.94 24.13 1.3M
2025-06-17 24.23 24.27 23.87 23.96 2.2M
2025-06-16 23.89 24.45 23.87 24.43 1.4M
2025-06-13 23.85 23.99 23.56 23.77 0.7M
2025-06-12 24.39 24.54 24.03 24.37 1.7M
2025-06-11 24.52 24.81 24.42 24.61 3.8M
2025-06-10 24.77 24.95 24.35 24.42 0.7M
2025-06-09 24.70 24.75 24.50 24.66 1.2M
2025-06-06 24.59 24.88 24.48 24.73 0.4M
2025-06-05 24.01 24.53 23.98 24.52 3.1M
2025-06-04 24.61 24.80 24.00 24.13 0.6M
2025-06-03 24.20 24.45 23.80 24.28 0.9M
2025-06-02 24.22 24.48 24.04 24.17 5.5M
2025-05-30 24.49 24.75 24.36 24.54 1.6M
2025-05-29 24.75 24.75 24.34 24.38 8.6M
2025-05-28 24.65 24.86 24.31 24.36 3.5M
2025-05-27 24.49 24.91 24.44 24.88 4.5M
2025-05-26 24.47 24.69 24.35 24.47 0.3M
2025-05-23 24.62 24.98 23.39 23.98 1.1M
2025-05-22 25.43 25.46 24.98 25.09 1.2M
2025-05-21 25.20 25.63 25.20 25.56 0.3M
2025-05-20 25.35 25.43 25.15 25.22 0.5M
2025-05-19 24.87 25.40 24.85 25.28 0.5M
2025-05-16 25.33 25.35 24.77 24.82 0.7M
2025-05-15 24.67 25.19 24.63 25.10 8.7M
2025-05-14 24.65 24.91 24.37 24.81 4.5M
2025-05-13 24.68 24.88 24.54 24.71 1.9M
2025-05-12 24.64 25.02 24.46 24.63 8.1M
2025-05-09 23.87 24.21 23.72 24.13 1.8M
2025-05-08 23.68 23.87 23.58 23.73 0.5M
2025-05-07 23.75 23.85 23.44 23.52 0.2M
2025-05-06 23.93 24.09 23.11 23.72 0.6M
2025-05-05 23.67 24.02 23.47 23.67 0.3M
2025-05-02 23.46 23.68 23.05 23.48 1.1M
2025-05-01 22.88 22.88 22.88 22.88 0.0M
2025-04-30 23.71 23.79 22.55 22.88 1.6M
2025-04-29 22.96 23.65 22.64 23.62 1.5M
2025-04-28 22.68 22.77 22.42 22.46 0.5M
2025-04-25 22.27 22.55 22.14 22.45 2.9M
2025-04-24 21.86 22.07 21.70 21.99 3.2M
2025-04-23 21.65 22.10 21.44 21.91 1.6M
2025-04-22 20.60 21.04 20.56 20.97 1.7M
2025-04-17 20.89 21.03 20.55 20.78 1.8M
2025-04-16 20.57 20.82 20.38 20.77 3.9M
2025-04-15 20.37 20.88 20.29 20.79 1.2M
2025-04-14 19.92 20.45 19.91 20.35 0.9M
2025-04-11 19.52 19.69 18.93 19.31 2.2M
2025-04-10 20.22 20.46 19.20 19.41 0.6M
2025-04-09 17.98 18.60 17.86 18.04 3.5M
2025-04-08 18.67 19.17 18.35 18.82 4.4M
2025-04-07 17.00 19.24 16.58 17.99 1.3M
2025-04-04 20.13 20.23 18.32 18.68 1.0M
2025-04-03 21.34 21.61 20.80 20.90 3.8M
2025-04-02 22.13 22.41 21.93 22.37 0.4M
2025-04-01 22.08 22.34 21.96 22.27 1.3M
2025-03-31 21.80 21.92 21.40 21.76 0.5M
2025-03-28 22.50 22.64 21.98 22.16 0.5M
2025-03-27 22.69 22.91 22.30 22.81 0.3M
2025-03-26 23.37 23.54 22.97 23.18 1.9M
2025-03-25 22.99 23.38 22.96 23.33 7.7M
2025-03-24 22.61 23.08 22.11 22.85 5.0M
2025-03-21 22.05 22.33 21.84 22.23 0.6M
2025-03-20 22.78 22.88 22.00 22.31 7.8M
2025-03-19 22.70 22.85 22.33 22.75 8.5M
2025-03-18 21.94 22.88 21.84 22.87 1.9M
2025-03-17 21.95 22.10 21.77 21.88 0.9M
2025-03-14 21.14 22.26 20.87 22.08 2.4M
2025-03-13 21.45 21.68 21.02 21.35 0.5M
2025-03-12 21.29 21.66 21.23 21.46 3.5M
2025-03-11 21.47 21.56 20.68 21.01 1.3M
2025-03-10 22.48 22.50 20.95 21.30 1.9M
2025-03-07 22.00 22.31 21.81 22.14 1.0M
2025-03-06 22.20 23.03 22.15 22.52 0.8M
2025-03-05 20.40 21.75 19.36 21.60 1.6M
2025-03-04 20.52 20.63 19.33 19.45 0.8M
2025-03-03 20.56 21.12 20.25 20.92 2.3M
2025-02-28 20.50 20.73 20.18 20.58 2.7M
2025-02-27 20.50 20.75 20.24 20.51 0.6M
2025-02-26 20.41 20.90 20.33 20.85 1.3M
2025-02-25 19.78 20.54 19.75 20.09 2.8M
2025-02-24 19.68 20.08 19.51 19.64 0.3M
2025-02-21 19.44 19.70 19.41 19.59 2.3M
2025-02-20 19.52 19.76 19.31 19.39 3.0M
2025-02-19 20.03 20.18 19.49 19.53 0.5M
2025-02-18 19.75 20.04 19.62 20.03 3.5M
2025-02-17 19.25 19.75 19.22 19.65 1.3M
2025-02-14 19.16 19.34 19.08 19.23 3.3M
2025-02-13 19.32 19.38 19.04 19.15 3.4M
2025-02-12 18.98 19.32 18.89 19.24 2.8M
2025-02-11 18.53 18.83 18.48 18.80 0.6M
2025-02-10 18.62 18.79 18.51 18.61 1.4M
2025-02-07 18.75 18.78 18.55 18.56 0.8M
2025-02-06 18.22 18.74 18.11 18.68 0.3M
2025-02-05 18.18 18.34 17.96 18.10 3.3M
2025-02-04 18.43 18.49 18.04 18.20 0.4M
2025-02-03 18.54 18.66 18.11 18.26 4.0M
2025-01-31 19.06 19.16 18.79 18.94 0.4M
2025-01-30 18.86 19.53 18.30 18.97 1.9M
2025-01-29 19.34 19.63 19.25 19.54 1.1M
2025-01-28 19.04 19.33 18.90 19.26 0.8M
2025-01-27 18.91 19.12 18.79 18.98 0.3M
2025-01-24 19.15 19.21 18.93 19.09 2.2M
2025-01-23 18.80 19.11 18.80 19.10 0.3M
2025-01-22 18.83 18.98 18.71 18.78 1.2M
2025-01-21 18.81 18.89 18.68 18.75 2.4M
2025-01-20 18.62 18.83 18.59 18.79 0.4M
2025-01-17 18.31 18.55 18.28 18.55 1.3M
2025-01-16 18.36 18.43 18.16 18.19 1.3M
2025-01-15 17.69 18.26 17.68 18.15 0.5M
2025-01-14 17.16 17.61 17.15 17.54 1.1M
2025-01-13 16.99 17.07 16.67 17.02 2.6M
2025-01-10 17.11 17.40 16.93 17.12 0.9M
2025-01-09 16.76 17.19 16.50 17.15 0.7M
2025-01-08 16.86 17.15 16.69 16.86 1.7M
2025-01-07 16.97 17.03 16.54 16.91 0.5M
2025-01-06 17.06 17.13 16.71 17.00 0.2M
2025-01-03 16.77 17.06 16.71 16.93 0.2M
2025-01-02 16.59 16.81 16.30 16.77 0.3M