Federal Mogul Goetze

FEDM
🏛️ インド →
521.70
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
09:15 544.80 544.80 544.00 544.00 0.7K
09:20 541.40 541.40 539.30 539.30 0.1K
09:25 539.35 539.35 539.30 539.30 0.2K
09:30 536.20 536.20 534.95 534.95 0.0K
09:35 534.65 536.15 534.60 534.60 0.1K
09:40 535.75 536.05 535.75 536.05 0.0K
09:45 539.25 539.25 539.25 539.25 0.0K
09:50 540.05 540.05 540.05 540.05 0.2K
09:55 541.65 541.65 541.65 541.65 0.0K
10:10 538.00 538.00 538.00 538.00 0.0K
10:45 538.00 538.00 538.00 538.00 0.0K
10:55 537.95 538.00 534.60 534.60 0.0K
11:20 534.60 534.60 534.60 534.60 0.1K
11:30 533.80 533.80 531.45 531.45 0.7K
11:35 532.60 532.60 532.60 532.60 0.2K
11:40 532.60 532.60 532.60 532.60 0.0K
11:45 531.00 531.55 531.00 531.55 0.5K
11:50 531.25 531.25 531.25 531.25 0.0K
12:00 530.95 530.95 529.20 529.20 0.0K
12:05 528.60 528.60 527.75 527.75 0.0K
12:20 530.85 530.85 529.25 529.25 0.0K
12:30 530.30 530.30 530.30 530.30 0.0K
12:35 529.00 529.00 528.00 528.00 0.5K
12:45 528.90 528.90 528.90 528.90 0.0K
13:30 526.10 526.10 525.30 525.30 0.0K
13:40 525.10 526.10 525.10 526.10 0.0K
13:50 525.00 525.00 522.85 522.85 0.1K
13:55 523.85 523.85 523.85 523.85 0.0K
14:00 524.70 526.75 524.70 526.75 0.0K
14:15 524.10 524.10 524.10 524.10 0.3K
14:30 524.10 524.10 524.10 524.10 0.0K
14:35 524.80 524.80 524.80 524.80 0.0K
14:45 523.75 523.75 523.75 523.75 0.0K
14:50 522.00 523.15 522.00 523.15 0.1K
15:00 522.55 522.55 522.55 522.55 0.0K
15:10 522.70 522.70 522.70 522.70 0.0K
15:15 520.75 520.75 520.75 520.75 0.0K
15:20 521.75 521.75 521.10 521.75 0.1K
15:25 522.80 522.80 521.55 521.70 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 544.80 544.80 520.75 521.70 0.0M
2025-09-25 537.25 561.15 537.25 548.20 0.0M
2025-09-24 552.00 553.80 545.80 549.25 0.0M
2025-09-23 555.50 564.00 545.80 550.10 0.0M
2025-09-22 560.00 560.00 544.50 546.55 0.0M
2025-09-19 554.00 559.50 548.75 549.25 0.0M
2025-09-18 575.00 575.00 547.30 553.50 0.0M
2025-09-17 561.05 569.70 555.50 557.95 0.0M
2025-09-16 556.50 565.25 549.15 560.55 0.0M
2025-09-15 561.25 566.00 554.30 555.05 0.0M
2025-09-12 560.10 571.95 557.30 560.35 0.0M
2025-09-11 560.75 565.45 554.30 556.55 0.0M
2025-09-10 572.05 573.25 553.90 555.40 0.0M
2025-09-09 573.15 574.40 565.00 570.90 0.0M
2025-09-08 565.05 578.50 563.10 572.20 0.0M
2025-09-05 562.70 570.85 561.45 562.20 0.0M
2025-09-04 559.80 563.95 556.30 560.70 0.0M
2025-09-03 551.35 560.15 549.80 559.80 0.0M
2025-09-02 546.35 558.40 543.85 546.15 0.0M
2025-09-01 535.00 560.95 531.10 546.35 0.0M
2025-08-29 522.30 535.50 517.55 532.25 0.0M
2025-08-28 521.00 527.00 516.80 520.55 0.0M
2025-08-26 522.70 525.30 516.80 520.20 0.0M
2025-08-25 533.15 538.55 517.15 522.70 0.0M
2025-08-22 529.45 535.10 520.05 531.40 0.0M
2025-08-21 548.60 548.60 522.05 531.95 0.0M
2025-08-20 536.65 545.90 526.00 543.05 0.0M
2025-08-19 522.20 534.95 515.90 520.15 0.0M
2025-08-18 525.00 532.50 517.00 523.70 0.0M
2025-08-14 507.05 531.00 507.05 528.50 0.0M
2025-08-13 501.00 520.60 500.05 516.60 0.0M
2025-08-12 525.25 540.00 496.70 500.85 0.0M
2025-08-11 528.15 543.55 520.00 537.65 0.0M
2025-08-08 545.70 545.75 526.50 529.70 0.0M
2025-08-07 544.95 549.35 523.95 541.65 0.0M
2025-08-06 550.00 559.90 540.95 541.85 0.0M
2025-08-05 557.95 577.65 544.65 549.05 0.0M
2025-08-04 567.20 571.70 556.75 565.05 0.0M
2025-08-01 570.00 593.50 551.00 559.05 0.0M
2025-07-31 562.50 580.55 554.70 573.85 0.0M
2025-07-30 586.90 586.90 573.05 578.50 0.0M
2025-07-29 574.10 582.65 564.55 580.40 0.0M
2025-07-28 594.25 602.10 575.95 579.85 0.0M
2025-07-25 597.50 608.30 587.45 594.30 0.0M
2025-07-24 600.05 611.00 591.05 594.55 0.0M
2025-07-23 589.00 596.00 576.50 592.65 0.0M
2025-07-22 581.85 598.85 581.85 584.60 0.0M
2025-07-21 575.80 589.15 570.20 579.60 0.0M
2025-07-18 588.05 588.05 564.05 575.80 0.0M
2025-07-17 582.50 588.00 581.00 585.50 0.0M
2025-07-16 589.95 590.00 574.05 582.50 0.0M
2025-07-15 568.45 586.00 565.45 577.40 0.0M
2025-07-14 556.55 568.00 541.50 564.05 0.0M
2025-07-11 560.00 564.45 549.65 553.05 0.0M
2025-07-10 575.00 575.00 557.05 558.65 0.0M
2025-07-09 563.00 568.60 554.05 562.30 0.0M
2025-07-08 571.25 571.25 546.00 560.75 0.0M
2025-07-07 574.95 574.95 552.20 557.50 0.0M
2025-07-04 581.40 589.55 564.70 567.95 0.0M
2025-07-03 554.00 594.90 554.00 579.60 0.0M
2025-07-02 570.00 570.00 544.30 561.00 0.0M
2025-07-01 550.50 622.00 546.05 571.50 0.1M
2025-06-30 542.00 558.20 540.50 548.75 0.0M
2025-06-27 542.70 544.80 518.90 523.90 0.0M
2025-06-26 544.95 545.65 522.45 533.15 0.0M
2025-06-25 547.90 547.90 526.75 541.60 0.0M
2025-06-24 525.95 545.35 522.90 532.20 0.0M
2025-06-23 511.15 535.00 511.15 515.20 0.0M
2025-06-20 525.00 539.00 510.35 531.45 0.0M
2025-06-19 525.10 538.80 500.25 515.20 0.0M
2025-06-18 555.00 556.10 522.90 531.00 0.0M
2025-06-17 509.00 552.00 504.60 542.05 0.1M
2025-06-16 499.95 502.05 485.55 494.20 0.0M
2025-06-13 480.75 505.55 477.25 495.95 0.0M
2025-06-12 510.70 511.70 496.50 497.70 0.0M
2025-06-11 512.30 520.80 503.90 510.70 0.0M
2025-06-10 521.65 533.40 505.50 511.30 0.0M
2025-06-09 510.15 527.20 499.00 521.50 0.0M
2025-06-06 484.00 527.75 478.05 507.65 0.1M
2025-06-05 464.90 495.35 462.10 483.15 0.0M
2025-06-04 449.95 464.90 449.20 457.10 0.0M
2025-06-03 450.15 464.50 442.00 445.20 0.0M
2025-06-02 456.70 473.00 444.70 468.50 0.1M
2025-05-30 431.00 458.50 431.00 450.30 0.0M
2025-05-29 415.00 456.00 400.05 431.70 0.1M
2025-05-28 365.00 386.00 365.00 380.00 0.0M
2025-05-27 358.00 362.80 351.90 361.05 0.0M
2025-05-26 357.65 361.05 351.05 355.35 0.0M
2025-05-23 355.75 360.15 353.70 355.85 0.0M
2025-05-22 351.40 354.05 347.00 350.80 0.0M
2025-05-21 347.00 358.00 345.00 348.35 0.0M
2025-05-20 349.00 351.20 345.25 346.95 0.0M
2025-05-19 338.00 361.90 338.00 349.85 0.0M
2025-05-16 326.20 350.95 326.20 346.05 0.0M
2025-05-15 345.90 350.10 340.00 345.60 0.0M
2025-05-14 337.60 349.20 337.60 343.40 0.0M
2025-05-13 346.90 347.35 341.00 342.70 0.0M
2025-05-12 345.00 349.25 340.00 347.55 0.0M
2025-05-09 322.55 339.95 322.05 337.70 0.0M
2025-05-08 336.20 342.00 329.10 332.05 0.0M
2025-05-07 331.00 335.25 328.90 333.10 0.0M
2025-05-06 335.30 335.30 327.90 331.85 0.0M
2025-05-05 332.50 336.00 331.00 334.15 0.0M
2025-05-02 333.55 335.20 328.30 329.20 0.0M
2025-04-30 337.25 340.00 330.00 331.20 0.0M
2025-04-29 341.95 342.40 337.50 338.00 0.0M
2025-04-28 335.00 344.60 333.20 341.90 0.0M
2025-04-25 350.45 350.45 335.85 339.10 0.0M
2025-04-24 358.40 358.40 348.05 353.00 0.0M
2025-04-23 352.45 366.00 347.65 358.25 0.0M
2025-04-22 352.50 356.50 350.10 353.30 0.0M
2025-04-21 352.15 358.95 349.35 355.00 0.0M
2025-04-17 350.40 355.50 347.35 354.05 0.0M
2025-04-16 347.60 357.50 344.65 349.80 0.0M
2025-04-15 343.20 348.35 337.20 347.30 0.0M
2025-04-11 341.00 341.10 335.25 340.50 0.0M
2025-04-09 339.70 341.20 332.85 336.85 0.0M
2025-04-08 338.25 343.65 336.35 342.50 0.0M
2025-04-07 328.30 337.00 322.00 334.95 0.0M
2025-04-04 358.45 358.50 341.65 348.80 0.0M
2025-04-03 333.00 368.60 333.00 359.05 0.0M
2025-04-02 332.40 333.35 328.40 332.75 0.0M
2025-04-01 330.00 335.00 324.80 333.10 0.0M
2025-03-28 335.85 337.50 322.05 324.15 0.0M
2025-03-27 326.00 336.25 326.00 330.55 0.0M
2025-03-26 333.50 334.50 328.10 331.50 0.0M
2025-03-25 337.50 337.95 330.60 333.05 0.0M
2025-03-24 343.25 343.75 332.55 335.55 0.0M
2025-03-21 334.10 345.05 331.00 339.10 0.0M
2025-03-20 348.00 348.00 328.65 330.80 0.0M
2025-03-19 328.05 342.85 327.65 339.25 0.0M
2025-03-18 327.65 332.00 321.50 323.55 0.0M
2025-03-17 346.00 346.00 322.95 323.95 0.0M
2025-03-13 329.55 335.00 320.80 330.05 0.0M
2025-03-12 317.60 332.45 308.10 329.55 0.0M
2025-03-11 320.30 321.15 315.15 317.60 0.0M
2025-03-10 332.00 332.00 321.35 321.45 0.0M
2025-03-07 331.65 335.30 331.10 332.00 0.0M
2025-03-06 331.20 335.05 328.55 331.50 0.0M
2025-03-05 330.00 334.40 325.30 326.60 0.0M
2025-03-04 324.00 332.35 321.25 325.25 0.0M
2025-03-03 331.90 332.00 325.50 327.50 0.0M
2025-02-28 345.00 345.00 329.00 330.75 0.0M
2025-02-27 335.15 340.95 334.40 338.90 0.0M
2025-02-25 335.15 339.20 329.10 336.40 0.0M
2025-02-24 333.65 342.90 332.30 333.05 0.0M
2025-02-21 335.00 344.10 333.60 335.40 0.0M
2025-02-20 350.00 355.95 332.65 338.10 0.0M
2025-02-19 361.00 389.55 349.35 350.85 0.0M
2025-02-18 358.90 359.00 351.60 354.60 0.0M
2025-02-17 360.90 362.30 354.50 359.60 0.0M
2025-02-14 373.00 373.00 364.40 365.55 0.0M
2025-02-13 381.35 381.35 368.65 371.65 0.0M
2025-02-12 380.60 384.55 367.00 381.75 0.0M
2025-02-11 402.00 402.00 379.60 382.70 0.0M
2025-02-10 405.35 405.35 398.55 400.15 0.0M
2025-02-07 409.90 410.00 393.10 409.10 0.0M
2025-02-06 385.95 404.55 385.60 397.50 0.0M
2025-02-05 377.00 389.00 375.40 388.55 0.0M
2025-02-04 376.80 378.40 370.70 374.55 0.0M
2025-02-03 389.45 389.45 371.05 372.60 0.0M
2025-02-01 396.60 396.60 379.85 390.10 0.0M
2025-01-31 369.65 391.90 368.65 388.80 0.0M
2025-01-30 369.55 373.15 365.60 369.15 0.0M
2025-01-29 356.20 373.35 356.20 371.05 0.0M
2025-01-28 371.00 371.00 354.65 357.45 0.0M
2025-01-27 385.60 385.60 367.00 369.45 0.0M
2025-01-24 380.00 383.20 375.15 382.90 0.0M
2025-01-23 378.90 382.35 377.10 378.30 0.0M
2025-01-22 378.30 389.85 377.80 384.15 0.0M
2025-01-21 397.00 397.00 376.25 380.75 0.0M
2025-01-20 392.00 392.00 377.00 383.45 0.0M
2025-01-17 394.40 394.40 380.90 381.40 0.0M
2025-01-16 405.00 405.00 388.05 389.00 0.0M
2025-01-15 405.00 405.00 388.00 392.25 0.0M
2025-01-14 401.00 401.00 380.80 392.95 0.0M
2025-01-13 405.00 405.00 377.35 382.50 0.0M
2025-01-10 392.70 394.70 385.80 388.35 0.0M
2025-01-09 390.90 405.00 389.05 393.30 0.0M
2025-01-08 393.65 395.00 389.65 394.15 0.0M
2025-01-07 386.55 397.40 386.55 390.85 0.0M
2025-01-06 406.00 406.00 386.50 388.05 0.0M
2025-01-03 395.70 401.45 386.85 398.75 0.0M
2025-01-02 403.90 403.90 381.40 387.50 0.0M
2025-01-01 384.00 385.60 378.45 385.45 0.0M