Alphabet C

GOOG
🏛️ ドイツ →
211.90
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
09:00 216.45 216.45 216.45 216.45 0.4K
09:10 216.35 216.35 216.35 216.35 0.2K
09:15 216.40 216.40 216.40 216.40 0.1K
09:20 216.20 216.20 216.00 216.00 0.0K
09:30 215.85 215.85 215.85 215.85 0.0K
09:45 216.00 216.00 216.00 216.00 0.1K
09:50 216.00 216.10 216.00 216.10 0.2K
10:00 216.20 216.50 216.10 216.10 0.5K
10:05 216.65 216.65 216.65 216.65 0.0K
10:10 216.70 216.70 216.70 216.70 0.1K
10:15 216.55 216.65 216.55 216.65 0.0K
10:25 216.40 216.40 216.40 216.40 0.0K
10:30 216.45 216.45 216.20 216.20 0.1K
10:50 216.15 216.15 216.10 216.10 1.9K
11:00 215.85 215.85 215.85 215.85 0.0K
11:05 215.60 215.60 215.60 215.60 0.4K
11:15 215.75 215.75 215.75 215.75 0.0K
11:30 216.10 216.10 216.10 216.10 0.0K
12:30 216.20 216.20 216.20 216.20 0.0K
12:45 215.95 216.10 215.95 216.10 0.0K
12:50 216.10 216.15 216.00 216.00 0.0K
13:10 215.65 215.65 215.65 215.65 0.0K
13:15 215.60 215.60 215.60 215.60 0.1K
13:20 215.95 215.95 215.95 215.95 0.0K
13:35 215.85 215.85 215.85 215.85 0.1K
13:55 215.75 215.75 215.75 215.75 0.0K
14:00 215.45 215.45 215.45 215.45 0.0K
14:05 215.45 215.45 215.25 215.25 0.1K
14:15 215.35 215.50 215.35 215.50 0.1K
14:25 215.45 215.45 215.45 215.45 0.1K
14:30 215.35 215.35 215.25 215.25 0.0K
14:35 214.80 214.80 214.80 214.80 0.1K
14:50 215.20 215.20 215.20 215.20 0.0K
14:55 215.20 215.20 215.20 215.20 0.0K
15:00 215.15 215.15 215.15 215.15 0.0K
15:05 215.40 215.40 215.00 215.10 0.5K
15:10 215.10 215.20 215.10 215.20 0.2K
15:15 214.85 215.05 214.85 215.05 0.5K
15:20 215.05 215.20 215.05 215.20 0.3K
15:25 215.30 216.20 215.30 216.20 0.8K
15:30 216.55 217.50 216.05 217.40 1.3K
15:35 216.60 216.65 216.15 216.40 0.6K
15:40 216.10 216.10 216.10 216.10 0.0K
15:45 215.65 215.75 215.55 215.75 0.3K
15:50 215.85 215.90 215.85 215.90 0.0K
15:55 215.75 215.95 215.75 215.80 0.6K
16:00 215.95 216.35 215.95 216.35 0.2K
16:20 216.75 216.75 216.75 216.75 0.2K
16:30 216.80 216.80 216.80 216.80 0.0K
16:45 216.90 216.90 216.80 216.80 0.0K
16:50 216.90 216.90 216.90 216.90 0.0K
16:55 217.00 217.00 217.00 217.00 0.0K
17:05 216.55 216.55 216.45 216.50 0.1K
17:10 216.35 216.40 216.35 216.40 0.1K
17:15 216.35 216.35 216.15 216.15 0.2K
17:25 216.15 216.15 216.00 216.00 0.1K
17:35 215.00 215.00 215.00 215.00 0.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 211.95 214.00 211.00 211.90 0.0M
2025-09-26 212.00 213.95 211.25 211.80 0.0M
2025-09-25 211.05 211.55 206.80 211.40 0.0M
2025-09-24 214.05 215.50 212.00 212.80 0.0M
2025-09-23 214.25 215.60 213.40 214.40 0.0M
2025-09-22 216.45 217.50 214.80 215.00 0.0M
2025-09-19 214.45 216.45 213.25 215.45 0.0M
2025-09-18 213.75 215.90 212.80 212.80 0.0M
2025-09-17 211.95 213.75 209.40 209.65 0.0M
2025-09-16 214.25 215.90 211.35 211.90 0.0M
2025-09-15 207.05 215.00 206.45 211.75 0.0M
2025-09-12 204.25 206.60 203.85 205.35 0.0M
2025-09-11 205.15 205.70 201.80 204.35 0.0M
2025-09-10 205.05 205.75 203.35 205.35 0.0M
2025-09-09 199.20 202.15 198.60 201.50 0.0M
2025-09-08 200.85 202.70 200.35 200.55 0.0M
2025-09-05 198.80 200.70 197.60 199.16 0.0M
2025-09-04 198.26 198.56 194.86 196.16 0.0M
2025-09-03 192.60 198.08 191.00 197.08 0.1M
2025-09-02 182.16 182.52 177.86 178.22 0.0M
2025-09-01 182.02 182.30 181.50 181.76 0.0M
2025-08-29 181.78 182.54 179.06 181.86 0.0M
2025-08-28 179.38 182.10 178.18 182.00 0.0M
2025-08-27 178.76 180.68 177.98 179.90 0.0M
2025-08-26 179.56 179.80 177.28 177.80 0.0M
2025-08-25 176.52 179.78 176.06 179.52 0.0M
2025-08-22 173.70 176.04 173.50 175.32 0.0M
2025-08-21 172.08 174.98 170.98 173.12 0.0M
2025-08-20 172.98 173.80 169.52 171.22 0.0M
2025-08-19 174.68 174.90 172.44 172.82 0.0M
2025-08-18 175.42 176.38 174.72 174.72 0.0M
2025-08-15 175.08 177.00 174.66 175.70 0.0M
2025-08-14 173.60 176.22 172.68 175.70 0.0M
2025-08-13 175.00 175.36 173.80 174.50 0.0M
2025-08-12 173.72 176.06 173.24 173.66 0.0M
2025-08-11 173.80 174.20 172.16 173.66 0.0M
2025-08-08 169.40 174.24 169.40 174.04 0.0M
2025-08-07 168.78 170.66 168.62 169.62 0.0M
2025-08-06 169.06 169.36 167.32 168.24 0.0M
2025-08-05 169.84 172.04 169.10 169.34 0.0M
2025-08-04 164.48 168.64 164.48 167.64 0.0M
2025-08-01 166.98 166.98 163.14 164.24 0.0M
2025-07-31 172.16 172.86 168.30 169.26 0.0M
2025-07-30 170.00 172.28 169.30 172.28 0.0M
2025-07-29 167.30 168.76 166.82 168.60 0.0M
2025-07-28 166.82 167.32 165.16 165.38 0.0M
2025-07-25 165.00 166.60 164.12 165.82 0.0M
2025-07-24 166.24 169.74 163.00 165.34 0.0M
2025-07-23 164.72 164.78 162.12 162.72 0.0M
2025-07-22 164.16 165.00 161.48 162.32 0.0M
2025-07-21 160.52 163.40 160.40 162.38 0.0M
2025-07-18 159.12 160.56 158.76 159.58 0.0M
2025-07-17 159.44 159.44 156.82 158.12 0.0M
2025-07-16 157.50 159.84 157.22 157.22 0.0M
2025-07-15 156.88 159.44 156.26 159.26 0.0M
2025-07-14 154.38 158.16 153.96 155.32 0.0M
2025-07-11 152.42 154.08 151.72 154.08 0.0M
2025-07-10 151.30 152.10 150.44 151.74 0.0M
2025-07-09 149.42 153.50 149.42 152.84 0.0M
2025-07-08 151.42 152.88 148.66 149.48 0.0M
2025-07-07 152.70 153.64 151.36 152.14 0.0M
2025-07-04 152.82 152.98 151.00 151.00 0.0M
2025-07-03 152.78 153.70 151.66 152.92 0.0M
2025-07-02 150.52 151.86 149.54 151.56 0.0M
2025-07-01 150.92 150.92 148.46 149.48 0.0M
2025-06-30 153.10 155.40 150.46 150.82 0.0M
2025-06-27 149.14 150.08 148.86 149.24 0.0M
2025-06-26 147.92 148.74 146.08 148.06 0.0M
2025-06-25 145.14 148.64 145.06 148.38 0.0M
2025-06-24 145.40 145.50 144.18 145.20 0.0M
2025-06-23 145.34 147.00 143.94 144.02 0.0M
2025-06-20 151.50 152.30 146.94 147.54 0.0M
2025-06-19 151.82 151.82 149.76 150.96 0.0M
2025-06-18 154.00 154.86 153.04 153.16 0.0M
2025-06-17 153.30 154.74 152.24 154.24 0.0M
2025-06-16 152.72 153.20 151.92 152.86 0.0M
2025-06-13 150.38 153.40 145.78 153.32 0.0M
2025-06-12 155.16 155.28 152.00 153.16 0.0M
2025-06-11 157.42 158.28 156.64 156.74 0.0M
2025-06-10 155.66 159.48 155.10 158.14 0.0M
2025-06-09 152.90 155.70 152.56 154.96 0.0M
2025-06-06 148.54 153.70 148.54 152.88 0.0M
2025-06-05 148.18 150.76 148.00 149.74 0.0M
2025-06-04 148.08 148.68 147.06 147.36 0.0M
2025-06-03 148.74 149.34 146.36 148.08 0.0M
2025-06-02 150.22 150.40 147.82 148.68 0.0M
2025-05-30 152.20 153.26 150.62 150.62 0.0M
2025-05-29 156.46 156.76 152.12 152.20 0.0M
2025-05-28 154.00 156.08 153.32 154.42 0.0M
2025-05-27 151.52 153.34 150.40 152.82 0.0M
2025-05-26 151.18 151.40 150.50 150.52 0.0M
2025-05-23 152.90 153.24 149.32 150.42 0.0M
2025-05-22 151.58 157.38 151.28 154.76 0.0M
2025-05-21 146.06 153.76 145.56 153.22 0.0M
2025-05-20 149.00 150.30 148.50 149.06 0.0M
2025-05-19 146.32 148.66 144.92 147.88 0.0M
2025-05-16 148.02 152.00 147.76 150.66 0.0M
2025-05-15 148.70 150.38 146.66 149.26 0.0M
2025-05-14 144.44 148.02 143.34 147.82 0.0M
2025-05-13 143.28 144.60 141.54 144.44 0.0M
2025-05-12 141.24 144.30 141.24 142.74 0.0M
2025-05-09 139.16 139.40 136.50 137.78 0.0M
2025-05-08 137.10 139.08 136.40 138.30 0.0M
2025-05-07 146.40 146.92 136.06 136.06 0.0M
2025-05-06 146.18 146.38 144.16 146.28 0.0M
2025-05-05 145.72 147.18 144.60 146.78 0.0M
2025-05-02 145.04 146.44 143.92 146.14 0.0M
2025-04-30 142.00 142.54 138.40 140.56 0.0M
2025-04-29 142.68 143.34 139.98 141.16 0.0M
2025-04-28 144.70 145.12 141.80 141.90 0.0M
2025-04-25 149.72 150.68 144.64 144.74 0.0M
2025-04-24 138.88 141.42 137.06 141.04 0.0M
2025-04-23 137.88 140.74 137.24 138.46 0.0M
2025-04-22 131.80 133.52 131.00 133.52 0.0M
2025-04-17 138.10 138.78 132.80 134.62 0.0M
2025-04-16 137.94 139.26 136.54 138.84 0.0M
2025-04-15 142.80 143.48 140.90 141.06 0.0M
2025-04-14 141.62 144.94 140.66 142.70 0.0M
2025-04-11 139.06 139.90 135.04 138.78 0.0M
2025-04-10 146.52 146.52 139.72 139.72 0.0M
2025-04-09 131.98 134.50 129.88 132.68 0.0M
2025-04-08 138.86 141.50 137.26 139.24 0.0M
2025-04-07 125.72 140.60 125.60 135.34 0.1M
2025-04-04 137.22 138.92 132.38 136.92 0.0M
2025-04-03 140.70 141.64 136.32 139.16 0.0M
2025-04-02 147.14 147.14 144.80 146.14 0.0M
2025-04-01 145.36 147.44 143.96 147.44 0.0M
2025-03-31 141.94 143.62 140.88 143.28 0.0M
2025-03-28 152.00 152.20 145.62 145.70 0.0M
2025-03-27 155.62 156.08 152.96 153.44 0.0M
2025-03-26 160.58 160.66 157.34 157.34 0.0M
2025-03-25 157.62 159.66 157.00 158.80 0.0M
2025-03-24 155.00 157.40 154.32 156.74 0.0M
2025-03-21 152.42 153.10 149.86 152.66 0.0M
2025-03-20 154.00 154.42 151.00 151.88 0.0M
2025-03-19 149.20 151.78 148.98 151.78 0.0M
2025-03-18 152.30 153.26 145.78 148.60 0.0M
2025-03-17 153.80 154.36 151.98 152.64 0.0M
2025-03-14 153.48 153.76 151.46 153.50 0.0M
2025-03-13 154.04 156.00 151.90 152.14 0.0M
2025-03-12 152.56 156.14 152.24 154.12 0.0M
2025-03-11 153.76 155.12 151.36 151.88 0.0M
2025-03-10 160.92 161.66 152.88 155.12 0.0M
2025-03-07 160.68 161.92 159.32 159.60 0.0M
2025-03-06 160.90 163.10 159.30 162.78 0.0M
2025-03-05 163.38 164.06 158.90 159.12 0.0M
2025-03-04 159.40 161.42 158.64 161.20 0.0M
2025-03-03 167.64 167.64 163.54 164.08 0.0M
2025-02-28 163.72 164.64 162.00 163.44 0.0M
2025-02-27 167.94 169.30 164.60 166.42 0.0M
2025-02-26 169.68 170.80 166.96 168.54 0.0M
2025-02-25 172.00 172.72 168.44 168.44 0.0M
2025-02-24 173.48 177.18 172.76 174.56 0.0M
2025-02-21 177.82 179.00 175.44 175.44 0.0M
2025-02-20 178.70 179.52 176.96 177.38 0.0M
2025-02-19 177.60 179.34 177.60 179.14 0.0M
2025-02-18 179.62 180.66 177.66 177.74 0.0M
2025-02-17 179.10 179.10 178.54 178.54 0.0M
2025-02-14 180.32 180.40 177.42 178.00 0.0M
2025-02-13 177.46 179.58 176.84 178.12 0.0M
2025-02-12 180.66 180.80 177.96 177.98 0.0M
2025-02-11 182.42 182.66 180.30 180.80 0.0M
2025-02-10 182.34 183.88 181.20 183.18 0.0M
2025-02-07 185.64 186.18 180.66 180.66 0.0M
2025-02-06 186.58 187.10 183.90 185.72 0.0M
2025-02-05 186.30 186.74 182.20 183.74 0.0M
2025-02-04 197.04 200.20 195.74 199.60 0.0M
2025-02-03 195.96 198.90 195.88 198.46 0.0M
2025-01-31 196.16 199.10 195.68 198.54 0.0M
2025-01-30 191.90 195.00 190.50 193.08 0.0M
2025-01-29 189.46 190.92 187.82 188.82 0.0M
2025-01-28 187.02 189.00 184.72 187.90 0.0M
2025-01-27 187.10 189.16 182.68 187.22 0.1M
2025-01-24 190.62 192.32 189.98 191.22 0.0M
2025-01-23 192.28 194.28 191.46 193.86 0.0M
2025-01-22 191.70 193.62 190.24 193.62 0.0M
2025-01-21 191.16 196.08 191.16 191.94 0.0M
2025-01-20 192.20 192.54 189.62 191.44 0.0M
2025-01-17 188.94 193.40 188.82 191.70 0.0M
2025-01-16 192.18 192.40 189.02 190.64 0.0M
2025-01-15 185.78 190.34 185.50 190.20 0.0M
2025-01-14 187.70 189.14 186.14 186.76 0.0M
2025-01-13 188.02 188.64 184.98 186.92 0.0M
2025-01-10 189.78 192.52 187.00 189.30 0.0M
2025-01-09 188.88 190.90 188.88 190.90 0.0M
2025-01-08 190.00 191.48 187.80 190.28 0.0M
2025-01-07 190.30 194.62 189.50 191.82 0.0M
2025-01-06 187.74 191.72 186.60 191.30 0.0M
2025-01-03 186.32 188.54 185.42 187.24 0.0M
2025-01-02 184.78 187.40 184.20 187.00 0.0M