Meta Platforms

META
🏛️ ドイツ →
633.90
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
08:00 641.30 641.30 638.70 640.00 0.2K
08:10 642.10 642.20 642.10 642.20 0.0K
08:15 640.10 640.10 640.10 640.10 0.0K
08:20 640.10 642.70 640.10 642.70 0.0K
08:30 640.30 640.30 640.30 640.30 0.0K
08:35 642.30 642.30 642.30 642.30 0.0K
08:45 641.40 641.40 641.00 641.00 0.0K
08:50 640.60 640.60 640.60 640.60 0.0K
09:05 641.10 641.10 641.10 641.10 0.0K
09:10 641.10 642.20 641.10 642.20 0.0K
09:15 640.90 640.90 640.90 640.90 0.0K
09:20 640.70 642.30 640.70 642.20 0.0K
09:25 641.90 642.30 641.90 642.30 0.0K
09:30 642.60 642.60 642.50 642.50 0.0K
09:35 642.60 642.60 641.50 641.50 0.0K
09:40 642.50 642.70 641.50 642.70 0.0K
09:45 642.80 642.90 641.70 642.90 0.0K
09:50 642.10 642.10 642.10 642.10 0.0K
09:55 642.70 642.80 641.70 642.50 0.1K
10:05 641.70 641.70 641.10 641.70 0.0K
10:10 641.70 641.70 641.20 641.20 0.0K
10:15 641.20 641.70 641.00 641.70 0.1K
10:20 640.70 640.70 640.70 640.70 0.1K
10:25 641.50 641.70 640.80 640.80 0.0K
10:30 641.00 641.00 640.20 640.20 0.0K
10:40 640.90 640.90 640.90 640.90 0.0K
10:45 640.10 640.10 640.10 640.10 0.0K
10:50 640.10 640.30 639.70 639.70 0.0K
10:55 639.70 639.70 639.70 639.70 0.0K
11:00 640.30 640.30 639.40 639.40 0.1K
11:05 640.10 640.10 640.00 640.00 0.0K
11:10 640.00 640.00 639.60 639.60 0.0K
11:15 640.80 640.90 640.10 640.10 0.0K
11:20 640.80 640.80 640.00 640.00 0.0K
11:25 640.00 640.00 640.00 640.00 0.0K
11:30 640.00 640.00 640.00 640.00 0.0K
11:35 640.50 641.00 640.50 641.00 0.0K
11:40 640.30 640.30 640.00 640.00 0.0K
11:45 640.50 640.50 640.00 640.00 0.0K
11:50 640.10 640.10 640.10 640.10 0.0K
11:55 640.50 640.50 640.50 640.50 0.0K
12:00 643.00 645.30 643.00 645.30 0.2K
12:05 645.10 645.10 643.80 643.80 0.2K
12:10 643.60 644.00 643.60 643.60 0.0K
12:15 643.60 644.30 643.60 644.30 0.0K
12:20 644.10 644.10 644.00 644.00 0.2K
12:25 643.60 643.60 643.60 643.60 0.0K
12:30 643.60 643.80 643.60 643.80 0.0K
12:35 643.80 643.80 643.50 643.50 0.0K
12:40 644.00 644.00 644.00 644.00 0.0K
12:45 643.60 643.60 643.60 643.60 0.0K
12:55 643.90 643.90 643.40 643.40 0.1K
13:00 643.40 643.70 643.30 643.30 0.2K
13:05 641.60 641.60 641.60 641.60 0.0K
13:10 641.20 641.90 641.20 641.20 0.0K
13:15 641.30 642.40 641.30 642.40 0.0K
13:25 642.10 642.10 642.00 642.00 0.0K
13:30 642.00 642.00 642.00 642.00 0.0K
13:40 641.70 642.10 641.70 642.10 0.0K
13:45 641.50 641.50 641.50 641.50 0.0K
13:50 641.90 641.90 641.90 641.90 0.0K
13:55 642.00 642.80 641.70 642.80 0.0K
14:00 641.50 641.50 641.50 641.50 0.0K
14:05 641.60 641.70 641.60 641.70 0.1K
14:10 641.00 641.50 641.00 641.50 0.0K
14:15 641.20 641.60 641.00 641.00 0.0K
14:20 641.50 641.50 640.50 640.50 0.0K
14:25 640.90 640.90 640.90 640.90 0.0K
14:30 642.70 642.70 642.70 642.70 0.0K
14:35 643.00 643.00 643.00 643.00 0.0K
14:40 645.40 645.40 644.40 644.40 0.0K
14:45 645.00 645.00 645.00 645.00 0.0K
14:55 644.80 644.80 644.40 644.40 0.0K
15:00 643.70 643.70 642.60 642.60 0.0K
15:05 643.50 643.60 643.50 643.60 0.0K
15:10 642.50 642.50 642.40 642.40 0.2K
15:15 642.30 643.00 642.30 643.00 0.2K
15:20 642.90 642.90 642.30 642.30 0.0K
15:25 642.40 642.70 642.40 642.70 0.0K
15:30 640.60 642.60 640.60 642.10 0.7K
15:35 641.90 642.80 641.20 642.80 0.0K
15:40 642.80 642.80 641.30 642.30 0.0K
15:45 640.00 641.30 639.90 641.30 0.3K
15:50 639.90 639.90 639.90 639.90 0.0K
15:55 641.00 641.10 640.50 641.10 0.0K
16:00 641.20 641.20 639.50 639.50 0.0K
16:05 639.40 639.40 636.60 638.00 0.1K
16:10 637.30 637.30 634.60 634.60 0.4K
16:15 636.60 636.60 636.60 636.60 0.0K
16:20 636.20 636.20 633.80 633.80 0.1K
16:25 634.00 634.00 633.30 633.30 0.0K
16:30 634.20 634.20 632.70 633.70 0.1K
16:35 633.50 635.10 633.50 635.00 0.1K
16:40 636.10 636.10 634.70 634.70 0.0K
16:45 635.60 635.60 634.20 634.20 0.1K
16:50 634.10 634.70 634.10 634.70 0.0K
16:55 635.10 635.10 634.60 634.80 0.1K
17:00 634.20 635.00 634.10 635.00 0.0K
17:05 634.40 634.40 634.40 634.40 0.0K
17:10 634.30 634.30 632.80 633.00 0.1K
17:15 632.80 632.90 632.80 632.90 0.0K
17:20 633.60 634.00 633.60 634.00 0.0K
17:30 634.60 634.60 633.40 633.40 0.0K
17:40 633.50 633.70 633.10 633.60 0.1K
17:45 634.20 634.20 633.50 633.50 0.0K
17:50 633.10 633.40 633.10 633.40 0.0K
17:55 632.40 632.60 631.40 632.20 0.1K
18:00 631.10 631.50 631.00 631.40 0.0K
18:05 632.50 632.90 632.50 632.50 0.0K
18:10 632.20 632.20 632.20 632.20 0.0K
18:20 634.50 634.70 634.50 634.60 0.0K
18:35 635.10 635.10 634.10 634.10 0.1K
18:40 634.30 634.40 634.30 634.40 0.0K
18:45 633.70 633.70 633.10 633.10 0.0K
18:50 633.30 633.30 633.30 633.30 0.0K
18:55 634.10 635.20 634.10 635.20 0.0K
19:00 634.70 634.70 634.40 634.40 0.0K
19:05 635.70 635.70 635.70 635.70 0.0K
19:10 635.80 636.90 635.80 636.90 0.1K
19:20 636.50 637.10 636.50 636.70 0.0K
19:25 637.20 637.60 637.20 637.50 0.0K
19:35 636.70 636.70 636.30 636.30 0.1K
19:40 636.40 636.40 636.40 636.40 0.0K
19:45 635.80 636.10 635.80 636.10 0.0K
19:50 636.10 636.10 635.70 635.70 0.0K
19:55 635.90 635.90 635.50 635.50 0.1K
20:00 636.00 636.40 636.00 636.40 0.0K
20:05 635.80 635.80 635.80 635.80 0.0K
20:10 636.10 636.10 635.60 635.60 0.0K
20:15 635.50 635.50 635.00 635.10 0.0K
20:20 635.30 635.30 635.30 635.30 0.0K
20:25 635.40 635.40 635.40 635.40 0.0K
20:30 635.30 635.30 635.30 635.30 0.0K
20:35 636.30 636.30 636.00 636.00 0.0K
20:40 636.70 636.70 635.10 635.10 0.0K
20:50 635.00 635.20 635.00 635.20 0.0K
21:00 634.60 634.60 634.40 634.40 0.1K
21:05 634.30 634.30 634.00 634.00 0.0K
21:10 634.10 634.10 634.10 634.10 0.0K
21:15 633.80 633.80 633.80 633.80 0.0K
21:20 633.70 633.70 633.60 633.60 0.0K
21:30 633.80 633.80 633.00 633.00 0.0K
21:35 633.00 633.20 632.90 633.20 0.0K
21:40 633.10 633.10 632.80 632.80 0.0K
21:50 632.50 632.50 632.50 632.50 0.1K
21:55 634.30 635.80 634.30 635.80 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 636.90 641.60 630.40 633.90 0.0M
2025-09-26 640.70 645.40 631.00 635.80 0.0M
2025-09-25 649.10 649.40 636.60 642.80 0.0M
2025-09-24 643.00 647.70 640.10 647.40 0.0M
2025-09-23 651.20 653.20 636.30 639.60 0.0M
2025-09-22 662.90 666.70 647.80 647.80 0.0M
2025-09-19 664.10 672.70 655.10 663.00 0.0M
2025-09-18 662.00 669.90 656.60 662.40 0.0M
2025-09-17 655.90 660.00 644.70 655.70 0.0M
2025-09-16 651.50 658.50 644.60 657.30 0.0M
2025-09-15 643.60 656.90 636.40 649.80 0.0M
2025-09-12 640.00 645.20 636.00 643.40 0.0M
2025-09-11 643.30 646.70 638.30 640.00 0.0M
2025-09-10 654.90 658.80 642.00 643.20 0.0M
2025-09-09 639.30 654.60 639.30 653.60 0.0M
2025-09-08 642.00 652.10 639.70 640.00 0.0M
2025-09-05 643.10 645.80 634.50 641.10 0.0M
2025-09-04 634.00 650.50 631.10 642.60 0.0M
2025-09-03 632.00 637.10 628.80 632.10 0.0M
2025-09-02 628.00 631.80 620.20 631.70 0.0M
2025-09-01 625.10 631.50 622.00 628.00 0.0M
2025-08-29 642.10 643.30 628.50 631.10 0.0M
2025-08-28 645.00 647.70 635.20 642.10 0.0M
2025-08-27 649.40 650.90 639.20 642.70 0.0M
2025-08-26 648.20 648.30 642.40 648.00 0.0M
2025-08-25 645.00 650.60 641.00 648.80 0.0M
2025-08-22 636.50 645.40 631.40 643.10 0.0M
2025-08-21 642.70 643.40 631.30 636.90 0.0M
2025-08-20 638.90 644.00 627.40 642.30 0.0M
2025-08-19 657.00 657.40 643.10 644.50 0.0M
2025-08-18 673.10 673.80 648.30 657.90 0.0M
2025-08-15 672.10 679.20 668.50 670.80 0.0M
2025-08-14 667.90 676.70 662.10 672.30 0.0M
2025-08-13 678.80 679.80 665.20 667.00 0.0M
2025-08-12 661.10 679.40 658.00 676.50 0.0M
2025-08-11 662.10 666.40 658.50 659.60 0.0M
2025-08-08 654.50 661.00 651.90 660.90 0.0M
2025-08-07 662.30 669.20 652.60 652.90 0.0M
2025-08-06 661.10 664.80 654.00 661.70 0.0M
2025-08-05 674.10 678.90 659.40 660.00 0.0M
2025-08-04 651.40 671.50 651.40 671.30 0.0M
2025-08-01 671.70 673.00 645.70 648.50 0.0M
2025-07-31 681.60 687.00 674.20 678.20 0.1M
2025-07-30 612.10 617.00 606.00 608.40 0.0M
2025-07-29 620.10 627.40 606.70 606.70 0.0M
2025-07-28 608.10 622.90 608.00 619.00 0.0M
2025-07-25 611.40 614.40 606.80 607.00 0.0M
2025-07-24 607.50 614.50 607.10 608.00 0.0M
2025-07-23 601.20 607.70 601.10 606.00 0.0M
2025-07-22 609.40 614.00 597.60 600.40 0.0M
2025-07-21 608.30 614.40 605.60 609.40 0.0M
2025-07-18 604.60 607.00 593.70 605.60 0.0M
2025-07-17 603.70 611.30 601.70 604.10 0.0M
2025-07-16 612.40 617.30 598.10 604.80 0.0M
2025-07-15 620.80 622.10 612.70 612.70 0.0M
2025-07-14 610.40 623.00 609.30 617.70 0.0M
2025-07-11 623.20 623.30 607.00 613.80 0.0M
2025-07-10 624.50 627.40 615.90 622.20 0.0M
2025-07-09 614.10 630.00 614.10 625.70 0.0M
2025-07-08 612.70 618.10 611.10 614.30 0.0M
2025-07-07 606.90 619.50 606.90 613.00 0.0M
2025-07-04 609.10 609.80 606.10 607.00 0.0M
2025-07-03 607.40 619.30 605.10 611.90 0.0M
2025-07-02 611.20 613.50 604.20 604.70 0.0M
2025-07-01 627.00 629.00 608.00 610.10 0.0M
2025-06-30 630.20 638.90 623.50 627.70 0.0M
2025-06-27 622.90 626.80 619.00 626.60 0.0M
2025-06-26 609.20 621.20 607.70 620.80 0.0M
2025-06-25 613.00 618.80 605.90 608.00 0.0M
2025-06-24 608.00 615.00 604.40 613.90 0.0M
2025-06-23 590.80 603.60 589.30 603.10 0.0M
2025-06-20 601.10 609.10 589.50 592.70 0.0M
2025-06-19 606.30 606.30 595.10 597.10 0.0M
2025-06-18 606.40 610.80 605.30 606.30 0.0M
2025-06-17 603.40 612.10 602.50 608.00 0.0M
2025-06-16 592.00 609.20 591.10 607.50 0.0M
2025-06-13 588.50 602.30 586.00 590.00 0.0M
2025-06-12 603.00 603.40 593.20 598.50 0.0M
2025-06-11 611.60 617.80 602.90 604.30 0.0M
2025-06-10 607.90 615.00 605.70 614.60 0.0M
2025-06-09 612.40 618.10 608.20 612.70 0.0M
2025-06-06 599.70 617.10 598.70 612.20 0.0M
2025-06-05 600.70 607.90 596.50 599.90 0.0M
2025-06-04 588.70 603.00 585.10 603.00 0.0M
2025-06-03 584.30 593.40 583.90 587.10 0.0M
2025-06-02 567.90 588.30 559.20 586.10 0.0M
2025-05-30 566.50 570.60 557.40 570.60 0.0M
2025-05-29 581.70 587.00 562.90 566.30 0.0M
2025-05-28 568.40 575.70 564.10 570.10 0.0M
2025-05-27 561.20 567.30 556.60 566.40 0.0M
2025-05-26 556.10 565.70 556.10 565.70 0.0M
2025-05-23 563.00 563.90 545.90 552.00 0.0M
2025-05-22 560.00 569.60 558.40 563.90 0.0M
2025-05-21 560.70 569.60 552.50 561.70 0.0M
2025-05-20 569.30 569.40 561.00 563.80 0.0M
2025-05-19 563.80 571.90 555.10 569.50 0.0M
2025-05-16 573.90 576.10 561.40 574.10 0.0M
2025-05-15 588.40 588.40 571.40 575.00 0.0M
2025-05-14 589.50 592.00 582.40 590.80 0.0M
2025-05-13 573.90 591.30 570.20 587.20 0.0M
2025-05-12 541.50 577.40 541.10 576.90 0.0M
2025-05-09 535.00 538.70 524.50 526.90 0.0M
2025-05-08 532.70 543.10 528.80 532.50 0.0M
2025-05-07 521.20 533.50 516.80 528.40 0.0M
2025-05-06 526.90 527.60 516.10 517.30 0.0M
2025-05-05 525.50 533.60 518.10 529.40 0.0M
2025-05-02 510.70 534.60 503.20 527.90 0.0M
2025-04-30 480.75 485.90 466.55 483.90 0.0M
2025-04-29 484.85 489.10 477.05 487.30 0.0M
2025-04-28 483.05 492.75 475.10 481.70 0.0M
2025-04-25 487.20 491.90 472.85 482.10 0.0M
2025-04-24 459.45 468.40 450.85 468.35 0.0M
2025-04-23 453.15 470.70 453.05 459.50 0.0M
2025-04-22 423.10 442.80 421.25 438.10 0.0M
2025-04-17 444.30 449.35 437.80 440.70 0.0M
2025-04-16 447.85 455.80 434.45 441.15 0.0M
2025-04-15 465.10 475.55 459.30 462.75 0.0M
2025-04-14 484.75 492.40 466.10 467.95 0.0M
2025-04-11 485.60 497.60 465.95 479.00 0.0M
2025-04-10 533.90 542.00 478.95 488.60 0.0M
2025-04-09 450.85 537.40 445.05 534.30 0.0M
2025-04-08 477.95 500.00 459.30 465.50 0.1M
2025-04-07 427.70 491.85 416.00 473.15 0.1M
2025-04-04 476.85 482.30 450.40 461.05 0.1M
2025-04-03 516.00 518.10 480.90 481.30 0.1M
2025-04-02 543.90 545.50 531.40 538.80 0.0M
2025-04-01 528.10 546.30 528.10 542.90 0.0M
2025-03-31 525.70 533.90 511.70 533.80 0.0M
2025-03-28 557.50 562.00 530.20 531.90 0.0M
2025-03-27 564.70 569.10 556.30 559.70 0.0M
2025-03-26 581.70 582.80 564.60 568.00 0.0M
2025-03-25 574.00 586.10 570.30 582.60 0.0M
2025-03-24 558.00 576.60 557.00 573.20 0.0M
2025-03-21 541.60 552.60 533.70 552.60 0.0M
2025-03-20 539.90 563.20 534.30 541.20 0.0M
2025-03-19 531.10 542.40 528.40 537.70 0.0M
2025-03-18 551.00 553.70 527.40 532.90 0.0M
2025-03-17 558.80 562.20 547.60 552.30 0.0M
2025-03-14 550.90 559.10 547.40 558.70 0.0M
2025-03-13 567.90 573.50 540.30 544.80 0.0M
2025-03-12 556.40 580.70 555.10 568.80 0.0M
2025-03-11 544.00 562.40 538.00 553.50 0.0M
2025-03-10 573.80 574.40 541.30 552.50 0.0M
2025-03-07 579.30 583.90 553.40 577.00 0.0M
2025-03-06 605.50 606.90 578.30 581.70 0.0M
2025-03-05 615.00 615.00 592.60 608.60 0.0M
2025-03-04 622.00 628.00 592.50 602.50 0.0M
2025-03-03 641.60 649.30 621.90 624.50 0.0M
2025-02-28 633.10 645.00 617.20 644.30 0.0M
2025-02-27 650.00 659.00 632.10 632.30 0.0M
2025-02-26 631.30 649.80 628.10 642.10 0.0M
2025-02-25 634.80 637.90 611.50 625.50 0.0M
2025-02-24 651.60 658.40 632.70 638.70 0.0M
2025-02-21 661.30 671.50 652.30 653.70 0.0M
2025-02-20 672.00 674.60 661.20 661.20 0.0M
2025-02-19 686.50 687.30 666.60 675.10 0.0M
2025-02-18 707.10 709.10 676.10 685.40 0.0M
2025-02-17 702.70 711.90 702.60 710.00 0.0M
2025-02-14 697.60 705.70 690.20 702.60 0.0M
2025-02-13 696.90 699.10 688.80 696.70 0.0M
2025-02-12 693.00 699.30 688.50 698.00 0.0M
2025-02-11 696.00 698.30 687.50 693.90 0.0M
2025-02-10 695.00 699.10 690.30 695.80 0.0M
2025-02-07 685.00 699.30 684.20 691.90 0.0M
2025-02-06 678.70 693.20 678.10 685.30 0.0M
2025-02-05 674.20 689.00 671.20 677.30 0.0M
2025-02-04 679.20 682.00 668.70 677.90 0.0M
2025-02-03 660.00 684.90 653.10 677.70 0.0M
2025-01-31 663.80 679.70 660.60 664.00 0.0M
2025-01-30 666.00 681.20 648.40 661.30 0.0M
2025-01-29 650.60 654.90 640.10 650.70 0.0M
2025-01-28 632.30 654.00 629.30 646.10 0.0M
2025-01-27 601.90 632.50 576.90 628.40 0.1M
2025-01-24 609.90 620.20 596.00 616.80 0.0M
2025-01-23 599.80 610.40 596.70 610.30 0.0M
2025-01-22 598.40 608.20 593.80 598.40 0.0M
2025-01-21 592.20 597.00 586.20 591.10 0.0M
2025-01-20 595.00 600.90 591.00 594.00 0.0M
2025-01-17 596.00 607.30 586.00 596.30 0.0M
2025-01-16 596.50 599.10 590.10 593.70 0.0M
2025-01-15 579.50 604.30 577.00 598.70 0.0M
2025-01-14 592.00 596.00 571.70 576.40 0.0M
2025-01-13 600.70 602.50 586.80 595.00 0.0M
2025-01-10 590.00 614.90 582.90 602.70 0.0M
2025-01-09 591.40 592.80 580.50 589.60 0.0M
2025-01-08 598.00 601.60 586.80 591.50 0.0M
2025-01-07 607.10 610.30 586.70 597.30 0.0M
2025-01-06 588.90 607.30 583.50 606.70 0.0M
2025-01-03 588.30 591.50 579.50 587.20 0.0M
2025-01-02 567.80 587.00 566.60 584.00 0.0M