Alphabet C

GOOG
🏛️ ドイツ →
212.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 127.38 127.70 127.38 127.68 0.0M
2023-12-28 127.32 128.10 126.98 128.10 0.0M
2023-12-27 129.22 129.24 127.00 127.34 0.0M
2023-12-22 128.34 129.68 128.34 129.60 0.0M
2023-12-21 127.96 128.98 127.96 128.44 0.0M
2023-12-20 125.86 130.02 125.28 129.46 0.0M
2023-12-19 125.16 126.08 125.12 126.08 0.0M
2023-12-18 123.18 126.60 122.34 126.06 0.0M
2023-12-15 121.02 123.00 121.02 122.66 0.0M
2023-12-14 123.50 123.92 119.70 120.66 0.0M
2023-12-13 123.90 124.90 123.16 123.16 0.0M
2023-12-12 124.62 124.62 123.34 123.80 0.0M
2023-12-11 126.90 126.90 124.64 124.64 0.0M
2023-12-08 128.22 128.82 126.62 126.78 0.0M
2023-12-07 122.74 129.52 122.74 128.92 0.0M
2023-12-06 123.34 123.50 122.36 122.36 0.0M
2023-12-05 119.54 122.04 119.54 122.04 0.0M
2023-12-04 122.08 122.08 120.00 120.28 0.0M
2023-12-01 122.92 123.14 121.82 122.14 0.0M
2023-11-30 124.42 125.24 122.00 122.00 0.0M
2023-11-29 126.04 127.00 124.16 124.28 0.0M
2023-11-28 125.74 125.74 125.22 125.52 0.0M
2023-11-27 125.66 126.46 125.62 126.46 0.0M
2023-11-24 128.02 128.26 126.00 126.00 0.0M
2023-11-23 128.12 128.20 127.98 128.12 0.0M
2023-11-22 126.50 128.74 126.50 128.50 0.0M
2023-11-21 125.88 127.20 125.58 127.20 0.0M
2023-11-20 125.82 126.18 124.00 126.18 0.0M
2023-11-17 127.08 127.60 125.00 125.40 0.0M
2023-11-16 125.64 127.78 125.64 127.78 0.0M
2023-11-15 124.76 125.88 124.76 125.88 0.0M
2023-11-14 125.36 126.00 124.86 124.86 0.0M
2023-11-13 125.00 125.38 124.52 125.14 0.0M
2023-11-10 122.54 124.72 122.54 124.72 0.0M
2023-11-09 124.12 124.98 124.12 124.12 0.0M
2023-11-08 123.32 124.08 123.32 123.68 0.0M
2023-11-07 122.22 123.50 122.22 123.50 0.0M
2023-11-06 121.52 122.14 121.46 121.94 0.0M
2023-11-03 121.00 121.60 120.74 121.60 0.0M
2023-11-02 120.78 121.80 120.74 121.32 0.0M
2023-11-01 118.20 121.06 118.20 120.92 0.0M
2023-10-31 118.04 118.38 117.68 117.68 0.0M
2023-10-30 117.72 119.04 117.30 118.68 0.0M
2023-10-27 117.40 117.76 115.00 116.44 0.0M
2023-10-26 117.02 118.12 116.24 117.18 0.0M
2023-10-25 124.36 124.36 119.44 120.04 0.0M
2023-10-24 130.40 132.40 130.40 131.92 0.0M
2023-10-23 129.80 130.00 127.74 130.00 0.0M
2023-10-20 130.52 130.74 129.24 129.24 0.0M
2023-10-19 132.40 132.80 131.34 131.34 0.0M
2023-10-18 132.60 134.08 132.18 132.18 0.0M
2023-10-17 132.64 133.06 132.00 132.64 0.0M
2023-10-16 131.00 133.22 131.00 133.22 0.0M
2023-10-13 132.80 132.80 131.98 131.98 0.0M
2023-10-12 133.02 134.46 133.02 133.12 0.0M
2023-10-11 131.04 133.48 131.04 132.72 0.0M
2023-10-10 132.22 132.48 131.52 132.14 0.0M
2023-10-09 130.32 131.80 130.18 131.60 0.0M
2023-10-06 128.50 131.22 127.66 131.22 0.0M
2023-10-05 128.92 129.46 127.80 127.80 0.0M
2023-10-04 126.64 129.28 126.64 129.28 0.0M
2023-10-03 128.68 129.36 127.86 128.28 0.0M
2023-10-02 125.56 128.44 124.46 128.40 0.0M
2023-09-29 126.18 127.32 124.70 124.78 0.0M
2023-09-28 125.26 126.64 124.82 126.48 0.0M
2023-09-27 123.86 124.60 123.02 124.60 0.0M
2023-09-26 123.96 124.16 122.00 122.24 0.0M
2023-09-25 124.18 124.38 123.58 124.38 0.0M
2023-09-22 123.30 124.12 123.30 123.94 0.0M
2023-09-21 125.28 125.42 123.20 123.20 0.0M
2023-09-20 129.52 130.08 129.00 129.00 0.0M
2023-09-19 130.56 130.60 129.26 129.26 0.0M
2023-09-18 129.00 130.56 129.00 130.56 0.0M
2023-09-15 130.62 130.62 129.22 129.22 0.0M
2023-09-14 128.22 130.96 128.22 130.96 0.0M
2023-09-13 125.98 127.00 125.98 126.94 0.0M
2023-09-12 128.02 128.44 127.44 127.44 0.0M
2023-09-11 128.44 128.48 127.42 128.30 0.0M
2023-09-08 127.32 128.20 127.10 128.20 0.0M
2023-09-07 125.70 127.58 125.50 127.58 0.0M
2023-09-06 127.56 127.86 126.00 126.06 0.0M
2023-09-05 126.20 128.10 126.20 128.10 0.0M
2023-09-04 127.08 127.08 126.72 126.90 0.0M
2023-09-01 127.50 127.80 126.42 126.58 0.0M
2023-08-31 125.86 127.12 125.22 127.10 0.0M
2023-08-30 124.84 125.32 124.16 125.32 0.0M
2023-08-29 122.66 126.58 122.04 123.94 0.0M
2023-08-28 121.20 122.76 121.12 121.86 0.0M
2023-08-25 120.60 121.16 119.86 119.86 0.0M
2023-08-24 123.78 124.70 121.08 121.76 0.0M
2023-08-23 119.70 123.42 119.70 122.52 0.0M
2023-08-22 117.28 120.30 117.28 120.30 0.0M
2023-08-21 117.84 118.32 117.14 117.14 0.0M
2023-08-18 119.22 119.90 117.00 117.80 0.0M
2023-08-17 118.22 121.46 118.22 120.00 0.0M
2023-08-16 119.14 119.42 119.12 119.42 0.0M
2023-08-15 121.00 121.36 119.80 119.80 0.0M
2023-08-14 118.42 120.66 118.42 120.28 0.0M
2023-08-11 118.88 118.88 117.90 118.44 0.0M
2023-08-10 119.04 119.08 118.88 119.08 0.0M
2023-08-09 120.08 120.52 118.80 119.54 0.0M
2023-08-08 119.16 120.30 119.16 120.30 0.0M
2023-08-07 117.80 119.86 117.50 119.66 0.0M
2023-08-04 118.64 118.64 118.14 118.46 0.0M
2023-08-03 117.58 118.18 116.78 117.80 0.0M
2023-08-02 118.82 118.82 117.00 117.00 0.0M
2023-08-01 120.72 121.26 119.90 120.52 0.0M
2023-07-31 120.56 120.94 120.28 120.70 0.0M
2023-07-28 118.84 121.30 118.84 120.60 0.0M
2023-07-27 117.56 121.00 117.24 118.26 0.0M
2023-07-26 117.48 118.24 116.50 116.50 0.0M
2023-07-25 110.72 111.86 110.32 111.86 0.0M
2023-07-24 107.98 110.38 107.98 110.00 0.0M
2023-07-21 107.64 108.80 107.64 108.52 0.0M
2023-07-20 109.48 109.48 107.20 107.20 0.0M
2023-07-19 110.26 110.94 109.38 109.38 0.0M
2023-07-18 110.66 111.16 109.94 110.10 0.0M
2023-07-17 111.92 112.12 111.10 111.40 0.0M
2023-07-14 112.26 112.70 111.22 111.88 0.0M
2023-07-13 107.80 111.28 107.80 111.28 0.0M
2023-07-12 106.66 108.28 106.66 107.60 0.0M
2023-07-11 106.16 107.26 106.16 107.26 0.0M
2023-07-10 108.70 109.08 105.94 106.62 0.0M
2023-07-07 110.76 111.34 110.28 110.30 0.0M
2023-07-06 112.44 112.44 110.10 110.78 0.0M
2023-07-05 110.02 113.34 110.00 113.34 0.0M
2023-07-04 110.64 110.68 110.02 110.20 0.0M
2023-07-03 110.70 111.40 110.00 110.58 0.0M
2023-06-30 111.00 111.56 110.50 111.18 0.0M
2023-06-29 111.16 111.16 109.74 109.74 0.0M
2023-06-28 108.12 111.00 108.12 111.00 0.0M
2023-06-27 108.88 108.88 106.90 108.44 0.0M
2023-06-26 112.06 112.22 109.34 109.34 0.0M
2023-06-23 112.60 113.62 112.38 112.48 0.0M
2023-06-22 109.82 110.36 109.00 110.36 0.0M
2023-06-21 113.40 113.50 110.96 110.96 0.0M
2023-06-20 113.00 114.10 112.60 113.60 0.0M
2023-06-19 113.82 113.82 112.88 112.88 0.0M
2023-06-16 114.36 114.76 114.12 114.20 0.0M
2023-06-15 115.00 115.00 113.34 114.90 0.0M
2023-06-14 115.22 115.36 113.84 113.84 0.0M
2023-06-13 116.02 116.08 115.38 115.38 0.0M
2023-06-12 114.72 115.60 113.82 115.60 0.0M
2023-06-09 113.34 115.22 113.26 114.38 0.0M
2023-06-08 114.50 114.84 113.60 114.26 0.0M
2023-06-07 119.40 119.48 115.50 115.50 0.0M
2023-06-06 117.60 120.50 117.60 120.50 0.0M
2023-06-05 116.34 119.50 116.34 119.50 0.0M
2023-06-02 115.86 117.40 115.68 117.40 0.0M
2023-06-01 115.42 116.00 115.12 115.32 0.0M
2023-05-31 116.38 116.74 115.60 116.50 0.0M
2023-05-30 117.64 118.52 115.56 116.38 0.0M
2023-05-29 117.98 117.98 117.18 117.48 0.0M
2023-05-26 115.00 117.26 115.00 116.90 0.0M
2023-05-25 114.12 117.20 114.12 115.64 0.0M
2023-05-24 112.70 114.08 112.48 113.16 0.0M
2023-05-23 116.82 117.00 114.34 114.70 0.0M
2023-05-22 113.86 116.88 113.86 116.26 0.0M
2023-05-19 115.20 116.02 114.26 114.26 0.0M
2023-05-18 112.18 114.72 112.18 114.72 0.0M
2023-05-17 111.18 112.78 110.24 112.78 0.0M
2023-05-16 107.08 111.10 107.08 111.10 0.0M
2023-05-15 108.70 108.86 106.98 107.56 0.0M
2023-05-12 107.62 108.50 106.92 108.50 0.0M
2023-05-11 102.86 108.00 102.86 107.28 0.0M
2023-05-10 98.78 102.52 98.65 102.52 0.0M
2023-05-09 98.10 100.20 98.10 98.83 0.0M
2023-05-08 96.16 98.21 95.88 98.21 0.0M
2023-05-05 95.62 96.15 95.62 96.15 0.0M
2023-05-04 96.12 96.96 95.00 95.78 0.0M
2023-05-03 95.99 96.65 95.99 96.34 0.0M
2023-05-02 98.24 98.57 95.15 96.47 0.0M
2023-04-28 97.89 98.25 96.54 97.26 0.0M
2023-04-27 95.07 98.88 94.69 98.87 0.0M
2023-04-26 98.24 98.24 93.34 94.98 0.0M
2023-04-25 96.09 97.18 95.66 95.66 0.0M
2023-04-24 96.59 96.89 96.08 96.71 0.0M
2023-04-21 96.65 96.91 96.31 96.31 0.0M
2023-04-20 95.15 95.52 94.74 95.52 0.0M
2023-04-19 95.41 96.21 94.89 95.99 0.0M
2023-04-18 96.91 97.64 95.87 95.87 0.0M
2023-04-17 99.60 100.00 95.44 96.86 0.0M
2023-04-14 97.22 99.30 97.09 99.30 0.0M
2023-04-13 95.41 97.99 95.41 97.99 0.0M
2023-04-12 97.01 97.58 96.56 96.57 0.0M
2023-04-11 98.11 98.38 97.57 97.57 0.0M
2023-04-06 95.60 99.67 95.60 99.67 0.0M
2023-04-05 95.80 97.00 95.80 96.18 0.0M
2023-04-04 95.73 96.75 95.73 96.25 0.0M
2023-04-03 96.20 96.20 95.20 96.04 0.0M
2023-03-31 92.83 95.04 92.83 95.04 0.0M
2023-03-30 94.20 94.20 92.75 92.75 0.0M
2023-03-29 93.73 94.92 93.45 93.97 0.0M
2023-03-28 95.11 95.11 92.95 93.47 0.0M
2023-03-27 98.99 98.99 95.56 96.10 0.0M
2023-03-24 98.17 98.65 97.78 97.78 0.0M
2023-03-23 95.95 98.24 95.95 98.24 0.0M
2023-03-22 97.40 98.60 95.76 95.76 0.0M
2023-03-21 94.93 98.21 94.65 98.21 0.0M
2023-03-20 95.21 95.50 94.34 95.05 0.0M
2023-03-17 95.39 95.39 94.38 95.38 0.0M
2023-03-16 91.20 95.34 91.02 94.93 0.0M
2023-03-15 87.68 91.10 87.00 91.10 0.0M
2023-03-14 85.80 88.43 85.80 87.35 0.0M
2023-03-13 86.33 86.57 85.00 85.57 0.0M
2023-03-10 86.51 87.60 85.50 85.50 0.0M
2023-03-09 89.40 90.47 87.63 87.63 0.0M
2023-03-08 89.55 91.02 89.20 89.92 0.0M
2023-03-07 89.23 89.57 89.23 89.57 0.0M
2023-03-06 88.39 89.90 88.03 89.69 0.0M
2023-03-03 86.95 88.44 86.76 88.44 0.0M
2023-03-02 84.34 87.13 84.34 87.13 0.0M
2023-03-01 85.13 85.35 84.50 84.89 0.0M
2023-02-28 85.21 86.20 84.12 86.04 0.0M
2023-02-27 85.41 85.41 84.98 85.02 0.0M
2023-02-24 85.33 85.74 84.31 84.55 0.0M
2023-02-23 87.20 87.23 85.55 86.10 0.0M
2023-02-22 86.17 86.75 86.00 86.00 0.0M
2023-02-21 87.98 87.98 86.64 86.65 0.0M
2023-02-20 88.49 88.85 88.25 88.54 0.0M
2023-02-17 89.01 89.65 87.80 87.85 0.0M
2023-02-16 90.80 91.01 89.42 90.22 0.0M
2023-02-15 87.65 90.89 87.65 90.70 0.0M
2023-02-14 88.41 88.57 86.51 88.41 0.0M
2023-02-13 88.51 89.43 88.00 88.37 0.0M
2023-02-10 89.27 90.60 88.55 88.76 0.0M
2023-02-09 93.95 94.38 87.46 88.84 0.0M
2023-02-08 100.02 100.36 92.19 93.02 0.0M
2023-02-07 96.50 100.18 96.40 100.18 0.0M
2023-02-06 97.30 97.30 95.72 97.01 0.0M
2023-02-03 95.00 99.50 93.82 97.72 0.0M
2023-02-02 96.06 99.13 95.67 99.13 0.0M
2023-02-01 91.03 91.49 90.66 90.81 0.0M
2023-01-31 90.20 90.97 90.00 90.97 0.0M
2023-01-30 92.39 92.39 90.38 90.92 0.0M
2023-01-27 90.27 93.40 90.21 93.40 0.0M
2023-01-26 89.01 90.42 89.01 90.42 0.0M
2023-01-25 90.33 90.49 87.60 87.92 0.0M
2023-01-24 92.09 92.51 91.20 91.20 0.0M
2023-01-23 91.38 93.06 90.99 92.74 0.0M
2023-01-20 86.80 90.78 86.72 90.78 0.0M
2023-01-19 84.51 87.00 84.24 87.00 0.0M
2023-01-18 85.50 86.01 84.85 85.33 0.0M
2023-01-17 85.36 85.53 84.61 85.53 0.0M
2023-01-16 86.00 86.00 85.16 85.92 0.0M
2023-01-13 84.30 85.31 84.30 85.31 0.0M
2023-01-12 85.80 86.10 84.49 85.04 0.0M
2023-01-11 82.99 85.46 82.72 85.46 0.0M
2023-01-10 82.60 83.11 80.93 83.04 0.0M
2023-01-09 83.01 84.33 82.61 84.20 0.0M
2023-01-06 82.68 83.03 81.34 81.97 0.0M
2023-01-05 83.44 83.90 82.50 82.50 0.0M
2023-01-04 85.29 85.64 83.00 83.00 0.0M
2023-01-03 83.81 85.60 83.81 84.93 0.0M
2023-01-02 83.24 84.69 83.24 84.69 0.0M