AMD

AMD
🏛️ ドイツ →
181.38
最終更新: 2025-10-07
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
08:00 137.98 137.98 137.12 137.98 0.3K
08:05 137.34 137.90 137.34 137.90 0.1K
08:10 138.02 138.02 138.02 138.02 0.0K
08:15 137.44 137.44 137.44 137.44 0.0K
08:20 138.02 138.02 138.02 138.02 0.0K
08:35 137.98 137.98 137.98 137.98 0.0K
08:40 137.12 137.12 137.12 137.12 0.0K
08:50 137.12 137.12 137.12 137.12 0.0K
08:55 137.12 137.80 137.12 137.80 0.0K
09:05 137.08 137.08 137.08 137.08 0.2K
09:10 137.08 137.40 137.08 137.36 0.1K
09:15 137.36 137.36 137.12 137.12 0.0K
09:20 137.02 137.02 137.02 137.02 0.0K
09:25 137.28 137.28 137.06 137.06 0.1K
09:30 137.02 137.02 137.02 137.02 0.0K
09:35 137.18 137.18 136.98 136.98 0.1K
09:40 137.02 137.02 136.98 136.98 0.1K
09:50 137.02 137.02 137.02 137.02 0.0K
09:55 137.00 137.00 137.00 137.00 0.1K
10:00 137.18 137.18 136.70 136.70 0.8K
10:05 136.60 136.70 136.60 136.70 0.3K
10:10 137.00 137.00 137.00 137.00 0.1K
10:15 136.76 136.92 136.52 136.92 0.9K
10:20 136.86 136.86 136.86 136.86 0.0K
10:25 136.56 136.74 136.56 136.74 0.4K
10:35 136.66 136.82 136.64 136.82 0.4K
10:40 136.58 136.58 136.56 136.56 0.3K
10:45 136.66 136.86 136.66 136.86 0.0K
10:50 136.70 136.86 136.68 136.84 0.1K
10:55 136.68 136.84 136.68 136.68 0.1K
11:00 136.70 136.84 136.70 136.84 0.2K
11:05 136.84 136.84 136.68 136.68 0.3K
11:10 136.66 136.90 136.66 136.88 0.3K
11:15 136.78 136.78 136.58 136.58 0.0K
11:20 136.58 136.84 136.58 136.84 0.0K
11:25 136.66 136.66 136.66 136.66 0.0K
11:35 136.92 136.92 136.82 136.82 0.1K
11:40 137.00 137.02 137.00 137.00 1.2K
11:45 137.00 137.14 137.00 137.00 0.4K
11:50 136.96 137.14 136.96 136.96 0.1K
11:55 136.98 136.98 136.98 136.98 0.0K
12:00 136.98 137.10 136.98 137.10 0.3K
12:05 137.10 137.20 137.10 137.20 0.2K
12:10 137.26 137.40 137.26 137.40 0.2K
12:15 137.16 137.16 137.16 137.16 0.0K
12:20 137.18 137.18 137.08 137.08 0.2K
12:25 137.06 137.06 137.06 137.06 0.0K
12:30 137.24 137.24 137.24 137.24 0.0K
12:35 137.38 137.38 136.88 137.00 0.6K
12:40 136.92 136.92 136.92 136.92 0.0K
12:45 137.02 137.02 137.02 137.02 0.0K
12:50 137.22 137.22 137.10 137.16 0.3K
12:55 137.08 137.18 137.08 137.18 0.1K
13:00 137.14 137.24 136.98 137.24 0.7K
13:05 137.20 137.34 137.20 137.34 0.0K
13:10 137.34 137.34 137.34 137.34 0.0K
13:15 137.36 137.36 137.36 137.36 0.0K
13:20 137.30 137.30 137.30 137.30 0.0K
13:25 137.28 137.28 137.14 137.14 0.0K
13:30 137.16 137.16 137.16 137.16 0.0K
13:40 137.14 137.16 137.06 137.16 0.0K
13:45 137.14 137.14 137.14 137.14 0.1K
13:50 137.24 137.24 137.06 137.06 0.0K
14:05 137.16 137.16 137.16 137.16 0.0K
14:10 136.80 136.80 136.80 136.80 0.0K
14:15 136.62 136.78 136.62 136.78 0.1K
14:30 136.72 136.72 136.70 136.70 0.1K
14:35 137.00 137.00 137.00 137.00 0.0K
14:40 137.12 137.20 137.08 137.08 0.1K
14:45 137.18 137.24 137.18 137.20 0.1K
14:50 137.26 137.26 137.26 137.26 0.8K
14:55 137.38 137.44 137.38 137.44 0.2K
15:00 137.22 137.40 137.22 137.40 0.0K
15:05 137.36 137.40 137.34 137.40 0.1K
15:10 137.36 137.50 137.36 137.50 0.3K
15:25 137.18 137.34 136.96 137.16 0.3K
15:30 136.50 136.82 136.20 136.26 1.4K
15:35 136.20 136.48 135.92 135.92 0.9K
15:40 136.32 136.40 135.92 136.40 0.3K
15:45 136.66 136.82 136.14 136.14 0.0K
15:50 136.12 136.38 136.12 136.22 0.3K
15:55 136.56 136.72 136.56 136.72 0.0K
16:00 136.98 137.18 136.82 136.82 0.2K
16:05 136.86 136.86 136.86 136.86 0.0K
16:10 136.62 136.62 136.34 136.48 0.0K
16:15 136.72 137.20 136.72 137.06 0.1K
16:20 137.46 137.80 137.46 137.58 0.2K
16:25 137.52 137.52 137.34 137.50 0.0K
16:30 137.62 137.62 137.50 137.50 0.5K
16:35 137.60 137.60 136.94 136.94 0.2K
16:40 137.10 137.20 137.02 137.20 0.5K
16:45 137.40 138.04 137.40 137.84 0.5K
16:50 137.50 137.50 137.50 137.50 0.0K
16:55 137.70 137.70 137.70 137.70 0.1K
17:00 137.70 137.84 137.54 137.54 0.3K
17:05 137.60 137.60 137.52 137.52 0.1K
17:10 137.40 137.40 137.16 137.26 0.1K
17:15 137.28 137.36 137.18 137.36 0.1K
17:20 137.08 137.16 136.94 136.94 0.0K
17:25 137.00 137.02 136.76 136.96 0.7K
17:30 137.20 137.20 137.20 137.20 0.0K
17:35 137.32 137.44 137.26 137.26 0.3K
17:40 137.06 137.06 136.90 136.90 0.1K
17:45 137.04 137.46 137.04 137.46 0.0K
17:50 137.48 137.48 137.48 137.48 0.0K
17:55 137.60 137.60 137.60 137.60 0.0K
18:00 137.60 137.60 137.60 137.60 0.0K
18:05 137.36 137.36 137.14 137.14 0.1K
18:10 137.32 137.32 137.32 137.32 0.0K
18:15 137.30 137.30 137.20 137.20 0.0K
18:20 137.40 137.74 137.40 137.74 0.0K
18:30 137.24 137.24 137.06 137.06 0.0K
18:35 137.18 137.22 137.18 137.22 0.0K
18:40 137.02 137.02 137.02 137.02 0.0K
18:45 137.02 137.02 137.02 137.02 0.0K
18:50 136.84 136.98 136.82 136.88 0.3K
19:00 136.64 136.64 136.62 136.62 0.0K
19:05 136.48 136.52 136.48 136.50 0.2K
19:10 136.60 136.60 136.42 136.42 0.1K
19:15 136.44 136.44 136.40 136.40 0.3K
19:20 135.86 135.86 135.86 135.86 0.2K
19:25 136.00 136.02 136.00 136.02 0.0K
19:30 135.94 135.94 135.76 135.92 0.1K
19:35 135.96 136.02 135.82 135.82 0.6K
19:40 135.94 135.94 135.94 135.94 0.0K
19:45 135.84 136.34 135.84 136.34 0.1K
19:50 136.54 136.60 136.54 136.60 0.2K
19:55 136.38 136.50 136.38 136.42 0.0K
20:20 136.74 136.94 136.74 136.82 0.0K
20:25 137.00 137.18 137.00 137.18 0.0K
20:30 137.00 137.12 136.90 136.90 1.0K
20:35 136.96 136.96 136.82 136.82 0.6K
20:40 136.90 137.02 136.90 137.02 0.1K
20:45 137.10 137.10 137.10 137.10 0.1K
20:50 136.86 137.02 136.86 137.02 0.0K
20:55 136.78 136.78 136.78 136.78 0.0K
21:00 136.88 136.88 136.56 136.56 0.0K
21:05 136.66 136.68 136.66 136.66 0.2K
21:10 136.84 136.84 136.62 136.62 0.0K
21:15 136.60 136.60 136.60 136.60 0.0K
21:25 136.74 136.82 136.74 136.82 0.0K
21:30 136.90 137.16 136.90 137.16 0.0K
21:35 137.00 137.00 137.00 137.00 0.5K
21:45 137.16 137.24 137.16 137.24 1.2K
21:50 137.46 137.50 137.32 137.50 2.1K
21:55 137.60 137.94 137.60 137.94 1.9K
22:00 137.94 137.94 137.94 137.94 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-07 177.02 187.64 177.02 181.38 0.2M
2025-10-06 140.18 194.70 139.98 175.38 0.6M
2025-10-03 145.98 146.98 139.32 140.16 0.0M
2025-10-02 140.60 146.22 140.54 144.90 0.1M
2025-10-01 136.84 139.98 135.12 139.98 0.0M
2025-09-30 137.12 138.08 135.76 137.94 0.0M
2025-09-29 135.74 140.08 135.74 137.60 0.1M
2025-09-26 136.98 138.72 134.42 136.20 0.0M
2025-09-25 136.98 138.42 132.34 138.32 0.0M
2025-09-24 136.32 140.70 134.92 136.80 0.0M
2025-09-23 135.82 138.28 134.74 136.18 0.0M
2025-09-22 133.66 138.08 131.82 135.24 0.0M
2025-09-19 133.20 135.72 131.90 134.18 0.0M
2025-09-18 136.18 137.00 126.50 133.80 0.1M
2025-09-17 135.50 136.34 131.02 134.60 0.0M
2025-09-16 136.82 137.66 134.34 135.52 0.0M
2025-09-15 135.54 136.98 134.12 136.96 0.0M
2025-09-12 133.02 136.84 132.28 135.20 0.0M
2025-09-11 136.30 137.18 132.02 132.66 0.0M
2025-09-10 136.14 140.00 135.04 136.30 0.0M
2025-09-09 128.68 133.22 128.44 133.20 0.0M
2025-09-08 128.00 129.98 127.10 128.70 0.1M
2025-09-05 139.58 139.60 128.02 128.58 0.1M
2025-09-04 138.72 140.04 135.60 139.06 0.0M
2025-09-03 138.96 140.28 137.60 138.96 0.0M
2025-09-02 137.62 139.42 134.70 139.42 0.0M
2025-09-01 139.00 139.98 137.74 137.74 0.0M
2025-08-29 144.18 144.52 138.62 139.08 0.0M
2025-08-28 142.00 146.58 141.38 144.36 0.0M
2025-08-27 143.88 145.08 142.40 143.74 0.0M
2025-08-26 139.52 145.88 139.22 143.22 0.0M
2025-08-25 143.10 143.66 138.12 141.04 0.0M
2025-08-22 139.98 143.94 138.22 143.24 0.0M
2025-08-21 142.88 144.20 139.76 141.08 0.0M
2025-08-20 140.50 142.80 135.72 141.80 0.1M
2025-08-19 150.00 150.98 142.58 142.90 0.1M
2025-08-18 152.88 153.00 149.60 151.00 0.0M
2025-08-15 155.20 155.90 150.46 151.80 0.0M
2025-08-14 157.40 159.04 153.84 155.30 0.1M
2025-08-13 149.98 159.34 149.12 157.66 0.1M
2025-08-12 148.52 150.22 144.74 149.72 0.1M
2025-08-11 147.98 154.00 142.98 148.28 0.1M
2025-08-08 149.26 151.84 146.36 148.24 0.1M
2025-08-07 141.00 150.98 141.00 147.78 0.1M
2025-08-06 140.20 144.78 135.72 139.84 0.3M
2025-08-05 155.00 156.36 149.10 150.58 0.2M
2025-08-04 148.46 153.70 148.46 152.86 0.1M
2025-08-01 152.58 152.58 144.14 148.52 0.2M
2025-07-31 162.48 162.48 153.08 154.60 0.1M
2025-07-30 154.90 157.34 151.70 157.04 0.1M
2025-07-29 151.02 157.92 150.86 153.40 0.2M
2025-07-28 143.10 149.96 142.28 149.70 0.1M
2025-07-25 139.98 142.48 138.52 141.68 0.1M
2025-07-24 136.20 139.26 134.66 137.90 0.1M
2025-07-23 131.90 135.36 131.90 134.50 0.0M
2025-07-22 134.00 134.10 127.52 131.94 0.1M
2025-07-21 135.94 137.04 134.36 134.50 0.1M
2025-07-18 138.90 139.26 134.22 135.12 0.1M
2025-07-17 137.58 140.18 137.02 138.28 0.1M
2025-07-16 134.42 137.70 130.72 137.60 0.1M
2025-07-15 128.20 136.00 127.80 134.28 0.2M
2025-07-14 125.78 126.54 121.52 125.36 0.1M
2025-07-11 123.84 126.08 121.10 125.30 0.1M
2025-07-10 117.96 124.90 117.20 123.24 0.1M
2025-07-09 118.04 120.12 117.22 118.08 0.0M
2025-07-08 115.32 118.98 115.02 117.52 0.1M
2025-07-07 117.00 117.62 113.92 115.14 0.1M
2025-07-04 117.28 119.18 116.02 116.90 0.0M
2025-07-03 118.22 119.22 116.70 117.64 0.0M
2025-07-02 116.10 118.56 113.84 117.20 0.0M
2025-07-01 120.48 120.48 114.84 115.46 0.1M
2025-06-30 122.76 124.50 119.88 120.64 0.1M
2025-06-27 122.98 125.96 121.12 122.90 0.1M
2025-06-26 123.60 126.58 121.12 122.72 0.1M
2025-06-25 120.00 124.02 119.64 123.16 0.1M
2025-06-24 113.80 119.38 113.52 119.20 0.1M
2025-06-23 110.58 115.54 110.08 112.08 0.1M
2025-06-20 109.60 115.30 109.60 111.36 0.1M
2025-06-19 110.28 110.28 107.42 108.00 0.0M
2025-06-18 111.22 112.70 109.58 110.44 0.1M
2025-06-17 108.52 113.26 108.10 110.60 0.1M
2025-06-16 101.96 110.66 101.00 109.14 0.1M
2025-06-13 101.50 102.12 99.30 100.60 0.1M
2025-06-12 105.58 106.20 101.92 102.36 0.0M
2025-06-11 107.92 108.60 104.40 105.52 0.0M
2025-06-10 106.22 108.58 105.72 107.66 0.1M
2025-06-09 102.22 107.12 102.08 105.84 0.0M
2025-06-06 101.20 103.70 100.52 101.90 0.0M
2025-06-05 103.98 104.66 100.34 101.12 0.0M
2025-06-04 103.18 104.40 101.34 104.22 0.0M
2025-06-03 100.38 103.48 99.60 103.14 0.0M
2025-06-02 96.77 100.42 95.71 100.14 0.0M
2025-05-30 99.41 99.69 95.78 97.65 0.0M
2025-05-29 102.50 103.92 99.15 99.25 0.1M
2025-05-28 101.82 102.36 99.84 100.02 0.0M
2025-05-27 99.00 101.78 98.60 100.92 0.0M
2025-05-26 98.23 99.50 98.00 99.50 0.0M
2025-05-23 98.20 98.50 94.31 97.09 0.1M
2025-05-22 98.24 99.98 98.17 98.17 0.0M
2025-05-21 100.46 102.36 98.08 99.28 0.0M
2025-05-20 102.38 102.42 99.40 100.58 0.0M
2025-05-19 102.88 102.88 100.54 102.16 0.1M
2025-05-16 102.98 105.94 102.26 105.08 0.0M
2025-05-15 104.78 105.18 102.04 102.70 0.1M
2025-05-14 102.18 109.04 100.90 105.44 0.1M
2025-05-13 97.59 101.24 96.77 100.56 0.1M
2025-05-12 94.41 99.89 94.40 97.46 0.1M
2025-05-09 91.19 91.87 90.03 91.36 0.0M
2025-05-08 89.89 93.36 89.21 90.63 0.1M
2025-05-07 89.00 90.95 85.50 88.91 0.1M
2025-05-06 89.00 89.58 85.79 86.75 0.0M
2025-05-05 89.99 90.31 86.31 88.85 0.0M
2025-05-02 85.38 88.21 85.38 87.34 0.0M
2025-04-30 83.80 86.00 80.83 86.00 0.0M
2025-04-29 84.51 85.37 83.67 84.45 0.0M
2025-04-28 84.00 85.75 82.73 84.46 0.0M
2025-04-25 83.37 85.34 81.92 85.00 0.0M
2025-04-24 79.54 83.26 78.26 82.80 0.0M
2025-04-23 78.00 82.50 77.84 79.82 0.1M
2025-04-22 74.70 76.11 74.25 75.56 0.1M
2025-04-17 78.10 79.31 76.17 77.02 0.0M
2025-04-16 77.99 79.75 74.77 77.58 0.1M
2025-04-15 82.60 85.88 82.40 84.53 0.0M
2025-04-14 85.00 86.66 82.11 83.16 0.1M
2025-04-11 79.30 83.45 76.90 82.33 0.1M
2025-04-10 86.94 88.97 75.90 79.11 0.1M
2025-04-09 69.18 89.43 67.99 88.46 0.1M
2025-04-08 76.62 81.43 69.90 71.49 0.1M
2025-04-07 74.00 81.25 70.01 76.20 0.1M
2025-04-04 84.70 85.70 76.27 78.13 0.1M
2025-04-03 90.31 90.50 85.03 85.10 0.1M
2025-04-02 95.38 95.92 93.22 95.00 0.0M
2025-04-01 94.24 95.66 93.56 95.18 0.0M
2025-03-31 93.39 95.10 91.39 95.10 0.0M
2025-03-28 98.56 98.77 94.72 94.80 0.0M
2025-03-27 101.50 101.50 97.83 98.45 0.0M
2025-03-26 106.30 107.50 101.06 102.04 0.0M
2025-03-25 106.40 106.88 104.24 106.32 0.0M
2025-03-24 100.00 106.28 99.50 105.36 0.1M
2025-03-21 98.43 99.05 96.36 99.00 0.0M
2025-03-20 98.01 99.98 96.96 98.59 0.0M
2025-03-19 94.02 98.83 93.65 97.58 0.0M
2025-03-18 96.29 96.48 94.19 94.19 0.2M
2025-03-17 92.80 97.25 92.01 96.36 0.1M
2025-03-14 91.80 92.98 91.01 92.94 0.0M
2025-03-13 92.01 92.65 89.55 90.72 0.0M
2025-03-12 88.81 93.49 88.71 91.69 0.0M
2025-03-11 88.50 90.62 86.88 88.40 0.0M
2025-03-10 92.11 93.39 88.61 89.54 0.1M
2025-03-07 91.91 92.70 88.81 92.52 0.1M
2025-03-06 93.70 94.10 91.11 91.87 0.1M
2025-03-05 96.25 96.29 91.80 94.31 0.1M
2025-03-04 93.55 97.22 90.48 94.83 0.1M
2025-03-03 96.70 97.46 92.82 93.70 0.1M
2025-02-28 96.25 97.70 94.87 96.32 0.1M
2025-02-27 100.20 101.92 95.61 95.61 0.1M
2025-02-26 100.00 101.30 99.10 99.88 0.1M
2025-02-25 103.50 103.52 98.70 98.92 0.1M
2025-02-24 106.30 106.98 103.30 103.40 0.0M
2025-02-21 108.50 110.38 105.58 105.98 0.0M
2025-02-20 110.00 111.40 108.00 108.70 0.0M
2025-02-19 109.80 111.22 108.52 110.04 0.0M
2025-02-18 109.12 110.52 108.32 109.08 0.0M
2025-02-17 107.60 109.00 107.06 108.56 0.0M
2025-02-14 106.56 109.00 106.12 107.72 0.0M
2025-02-13 107.52 110.10 106.28 106.94 0.1M
2025-02-12 107.34 108.18 105.50 107.50 0.0M
2025-02-11 107.00 109.18 105.36 107.22 0.0M
2025-02-10 104.22 107.98 104.22 107.22 0.1M
2025-02-07 105.88 105.96 103.32 104.18 0.1M
2025-02-06 107.48 108.48 105.12 105.96 0.1M
2025-02-05 104.60 107.72 102.28 107.72 0.3M
2025-02-04 111.62 115.08 111.00 115.08 0.1M
2025-02-03 108.60 111.70 108.08 110.96 0.0M
2025-01-31 115.38 115.82 111.24 111.78 0.1M
2025-01-30 113.38 115.40 112.34 114.14 0.0M
2025-01-29 110.16 113.78 110.16 112.44 0.1M
2025-01-28 111.16 112.74 108.34 109.46 0.1M
2025-01-27 113.26 113.98 107.46 109.78 0.1M
2025-01-24 117.36 119.48 116.54 117.00 0.0M
2025-01-23 118.50 118.74 115.90 118.12 0.0M
2025-01-22 118.24 120.64 117.10 118.84 0.1M
2025-01-21 118.54 118.80 116.56 117.44 0.0M
2025-01-20 119.00 119.56 117.28 119.20 0.0M
2025-01-17 115.60 119.22 115.22 118.28 0.0M
2025-01-16 117.70 119.08 114.88 115.10 0.0M
2025-01-15 112.80 116.84 112.28 116.58 0.1M
2025-01-14 115.98 116.22 111.26 112.58 0.0M
2025-01-13 112.80 115.04 110.84 114.82 0.1M
2025-01-10 116.30 116.86 111.80 113.44 0.1M
2025-01-09 117.68 117.84 116.02 117.40 0.0M
2025-01-08 123.68 124.42 116.64 118.16 0.1M
2025-01-07 125.00 126.50 122.44 123.14 0.1M
2025-01-06 123.90 125.78 122.84 124.60 0.1M
2025-01-03 117.92 121.78 117.64 121.68 0.1M
2025-01-02 118.00 119.40 116.52 117.64 0.1M