Alphabet A

GOOGL
🏛️ ドイツ →
204.80
最終更新: 2025-09-30
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
2021-12-30 129.38 130.20 129.30 129.62 0.0M
2021-12-29 129.78 130.28 128.53 128.53 0.0M
2021-12-28 130.43 131.07 129.50 129.50 0.0M
2021-12-27 129.95 130.55 129.93 130.55 0.0M
2021-12-23 129.22 130.32 129.05 130.32 0.0M
2021-12-22 127.00 129.25 126.60 128.55 0.0M
2021-12-21 126.90 127.15 125.25 127.15 0.0M
2021-12-20 124.00 124.38 123.65 124.28 0.0M
2021-12-17 126.97 127.70 125.67 127.25 0.0M
2021-12-16 130.65 130.70 127.97 127.97 0.0M
2021-12-15 127.33 127.80 125.92 126.38 0.0M
2021-12-14 129.28 129.40 125.58 126.40 0.0M
2021-12-13 130.75 131.75 129.10 129.10 0.0M
2021-12-10 130.60 131.28 130.20 130.20 0.0M
2021-12-09 130.65 131.75 130.50 131.75 0.0M
2021-12-08 130.80 131.07 129.32 129.62 0.0M
2021-12-07 127.45 130.90 127.45 130.47 0.0M
2021-12-06 126.30 126.95 124.65 126.95 0.0M
2021-12-03 126.20 126.88 124.20 124.55 0.0M
2021-12-02 125.10 126.20 124.55 126.17 0.0M
2021-12-01 126.85 128.30 126.85 126.97 0.0M
2021-11-30 128.12 128.18 126.50 126.50 0.0M
2021-11-29 127.45 129.15 126.83 129.12 0.0M
2021-11-26 128.45 128.45 125.62 125.62 0.0M
2021-11-25 130.35 130.93 130.20 130.70 0.0M
2021-11-24 129.95 130.20 128.90 130.20 0.0M
2021-11-23 129.22 130.12 128.05 128.75 0.0M
2021-11-22 132.55 132.60 130.80 130.80 0.0M
2021-11-19 132.45 133.47 132.07 132.15 0.0M
2021-11-18 131.05 132.22 130.60 131.68 0.0M
2021-11-17 130.70 130.90 130.18 130.35 0.0M
2021-11-16 130.20 130.82 130.20 130.57 0.0M
2021-11-15 129.82 130.88 129.75 130.30 0.0M
2021-11-12 127.45 129.32 127.45 129.32 0.0M
2021-11-11 127.20 128.18 127.20 127.67 0.0M
2021-11-10 128.65 128.68 127.47 127.72 0.0M
2021-11-09 128.32 128.88 127.97 128.12 0.0M
2021-11-08 128.62 129.10 128.60 128.82 0.0M
2021-11-05 128.15 130.05 128.10 129.15 0.0M
2021-11-04 126.72 128.93 126.72 128.78 0.0M
2021-11-03 125.83 126.05 125.30 125.40 0.0M
2021-11-02 123.72 126.03 123.72 125.00 0.0M
2021-11-01 128.57 128.62 124.42 124.42 0.0M
2021-10-29 124.53 128.20 124.47 127.72 0.0M
2021-10-28 125.47 126.50 124.40 124.45 0.0M
2021-10-27 119.25 119.75 119.25 119.75 0.0M
2021-10-26 119.10 120.17 119.10 120.17 0.0M
2021-10-25 118.17 118.65 117.50 118.40 0.0M
2021-10-22 119.75 120.03 117.67 117.67 0.0M
2021-10-21 121.22 121.72 121.00 121.35 0.0M
2021-10-20 122.50 123.33 121.67 121.67 0.0M
2021-10-19 122.50 123.12 122.50 122.85 0.0M
2021-10-18 121.75 122.17 121.17 122.10 0.0M
2021-10-15 122.22 122.28 121.50 121.50 0.0M
2021-10-14 118.97 121.22 118.97 121.22 0.0M
2021-10-13 117.88 118.78 117.88 118.55 0.0M
2021-10-12 119.28 120.65 118.05 118.05 0.0M
2021-10-11 120.65 121.33 119.78 120.62 0.0M
2021-10-08 120.42 120.88 120.38 120.65 0.0M
2021-10-07 119.55 121.05 119.55 120.92 0.0M
2021-10-06 116.60 117.22 115.90 117.22 0.0M
2021-10-05 115.42 117.95 115.20 117.95 0.0M
2021-10-04 117.28 117.28 113.03 113.80 0.0M
2021-10-01 115.05 117.17 113.53 116.85 0.0M
2021-09-30 116.47 116.75 115.95 116.25 0.0M
2021-09-29 116.60 117.70 115.95 115.95 0.0M
2021-09-28 120.22 120.22 116.03 116.50 0.0M
2021-09-27 121.72 121.72 120.05 120.70 0.0M
2021-09-24 120.25 121.10 119.65 120.88 0.0M
2021-09-23 120.25 120.45 119.92 120.42 0.0M
2021-09-22 118.75 119.65 118.75 119.45 0.0M
2021-09-21 118.25 119.38 118.08 118.08 0.0M
2021-09-20 119.25 119.25 117.15 117.40 0.0M
2021-09-17 122.05 122.05 120.72 120.72 0.0M
2021-09-16 122.03 122.58 121.42 121.80 0.0M
2021-09-15 120.80 121.50 120.10 121.50 0.0M
2021-09-14 120.55 120.80 120.20 120.58 0.0M
2021-09-13 119.50 120.85 119.50 120.47 0.0M
2021-09-10 121.35 122.05 120.12 120.22 0.0M
2021-09-09 121.12 121.90 121.12 121.38 0.0M
2021-09-08 121.47 122.03 121.00 121.22 0.0M
2021-09-07 121.50 121.85 121.03 121.53 0.0M
2021-09-06 121.47 121.72 121.47 121.62 0.0M
2021-09-03 120.75 121.12 120.58 120.97 0.0M
2021-09-02 122.28 122.60 121.25 121.33 0.0M
2021-09-01 122.72 123.28 122.72 122.83 0.0M
2021-08-31 122.85 123.20 122.08 122.75 0.0M
2021-08-30 122.25 123.12 122.25 122.83 0.0M
2021-08-27 120.67 122.10 120.67 122.10 0.0M
2021-08-26 120.78 121.08 120.47 120.88 0.0M
2021-08-25 120.42 120.72 120.40 120.50 0.0M
2021-08-24 119.40 120.42 119.40 120.42 0.0M
2021-08-23 117.67 120.00 117.53 119.38 0.0M
2021-08-20 115.88 117.38 115.55 117.38 0.0M
2021-08-19 115.60 116.45 114.75 116.17 0.0M
2021-08-18 116.58 116.90 116.53 116.90 0.0M
2021-08-17 117.17 117.30 116.42 116.42 0.0M
2021-08-16 116.58 116.78 115.05 116.22 0.0M
2021-08-13 116.72 117.22 116.42 116.53 0.0M
2021-08-12 116.22 116.62 115.85 116.55 0.0M
2021-08-11 116.70 117.00 116.38 116.50 0.0M
2021-08-10 116.80 117.35 116.70 116.95 0.0M
2021-08-09 115.33 115.80 115.25 115.80 0.0M
2021-08-06 115.47 115.53 115.30 115.42 0.0M
2021-08-05 114.35 114.75 114.17 114.67 0.0M
2021-08-04 114.50 114.50 113.50 114.42 0.0M
2021-08-03 114.03 114.12 113.03 114.12 0.0M
2021-08-02 114.22 114.22 112.83 113.45 0.0M
2021-07-30 113.95 113.95 112.97 113.62 0.0M
2021-07-29 114.65 115.38 114.10 114.10 0.0M
2021-07-28 115.28 116.97 114.78 115.38 0.0M
2021-07-27 113.62 114.33 110.60 110.60 0.0M
2021-07-26 113.12 113.28 112.47 112.75 0.0M
2021-07-23 110.00 112.67 110.00 112.67 0.0M
2021-07-22 108.17 108.90 108.15 108.90 0.0M
2021-07-21 107.42 107.65 107.05 107.40 0.0M
2021-07-20 106.25 107.65 105.88 107.65 0.0M
2021-07-19 107.35 107.70 105.22 105.22 0.0M
2021-07-16 107.30 108.03 107.20 107.55 0.0M
2021-07-15 108.38 108.92 107.35 107.47 0.0M
2021-07-14 107.83 109.00 107.83 108.42 0.0M
2021-07-13 107.08 108.38 106.92 107.67 0.0M
2021-07-12 105.72 106.62 105.72 106.62 0.0M
2021-07-09 105.47 105.95 105.08 105.70 0.0M
2021-07-08 106.92 106.92 104.92 105.70 0.0M
2021-07-07 106.88 107.62 106.88 107.03 0.0M
2021-07-06 105.58 106.35 105.28 106.35 0.0M
2021-07-05 105.92 105.92 105.33 105.85 0.0M
2021-07-02 103.12 105.25 103.12 105.25 0.0M
2021-07-01 103.12 103.40 102.65 102.65 0.0M
2021-06-30 102.50 103.15 102.40 102.72 0.0M
2021-06-29 102.72 103.33 102.25 102.70 0.0M
2021-06-28 102.92 103.15 101.88 102.28 0.0M
2021-06-25 102.65 102.83 101.92 102.22 0.0M
2021-06-24 102.60 103.10 102.53 102.60 0.0M
2021-06-23 102.78 102.80 102.25 102.33 0.0M
2021-06-22 102.25 102.55 101.80 102.00 0.0M
2021-06-21 101.28 102.25 101.10 101.75 0.0M
2021-06-18 102.55 102.62 101.28 101.78 0.0M
2021-06-17 99.90 102.30 99.90 102.30 0.0M
2021-06-16 100.10 100.47 99.68 99.68 0.0M
2021-06-15 100.75 101.35 100.33 100.53 0.0M
2021-06-14 100.75 100.75 100.00 100.10 0.0M
2021-06-11 99.97 100.78 99.81 100.25 0.0M
2021-06-10 98.87 99.62 98.61 99.32 0.0M
2021-06-09 98.25 98.99 98.25 98.99 0.0M
2021-06-08 98.50 99.27 98.50 98.80 0.0M
2021-06-07 97.81 98.42 97.81 98.11 0.0M
2021-06-04 96.75 98.36 96.63 98.36 0.0M
2021-06-03 97.30 97.61 96.23 96.77 0.0M
2021-06-02 97.15 97.89 96.56 96.56 0.0M
2021-06-01 96.55 96.96 96.50 96.77 0.0M
2021-05-31 96.62 96.91 96.31 96.31 0.0M
2021-05-28 97.50 97.94 97.15 97.17 0.0M
2021-05-27 97.44 97.85 97.05 97.59 0.0M
2021-05-26 96.65 97.86 96.58 97.86 0.0M
2021-05-25 96.52 96.83 96.43 96.55 0.0M
2021-05-21 94.35 95.09 94.30 94.30 0.0M
2021-05-20 93.64 94.08 93.09 93.99 0.0M
2021-05-19 92.25 92.84 91.27 92.84 0.0M
2021-05-18 94.52 94.55 93.65 93.73 0.0M
2021-05-17 94.02 94.06 93.23 93.35 0.0M
2021-05-14 92.61 93.50 92.36 93.49 0.0M
2021-05-13 90.86 92.13 90.56 91.78 0.0M
2021-05-12 93.01 93.33 91.33 91.33 0.0M
2021-05-11 93.71 93.71 92.11 93.50 0.0M
2021-05-10 96.46 96.46 94.18 95.00 0.0M
2021-05-07 96.88 97.69 96.57 97.04 0.0M
2021-05-06 96.41 96.46 95.71 96.36 0.0M
2021-05-05 95.67 97.12 95.67 96.71 0.0M
2021-05-04 96.75 97.64 93.94 94.54 0.0M
2021-05-03 99.00 99.00 97.29 97.31 0.0M
2021-04-30 97.85 98.36 97.57 98.00 0.0M
2021-04-29 98.00 98.97 97.81 98.29 0.0M
2021-04-28 98.75 100.03 98.00 98.58 0.0M
2021-04-27 95.82 96.09 94.82 94.82 0.0M
2021-04-26 95.06 95.96 94.72 95.88 0.0M
2021-04-23 93.50 95.14 93.47 95.07 0.0M
2021-04-22 94.50 95.13 94.30 94.88 0.0M
2021-04-21 94.25 94.90 93.78 93.99 0.0M
2021-04-20 94.98 95.16 94.07 94.59 0.0M
2021-04-19 95.38 95.38 94.52 94.73 0.0M
2021-04-16 95.26 95.59 94.87 94.87 0.0M
2021-04-15 93.75 95.72 93.75 95.72 0.0M
2021-04-14 94.35 94.61 93.97 94.04 0.0M
2021-04-13 94.35 94.68 94.10 94.12 0.0M
2021-04-12 95.01 95.31 94.22 94.22 0.0M
2021-04-09 94.65 94.86 94.27 94.83 0.0M
2021-04-08 95.22 95.22 94.30 94.30 0.0M
2021-04-07 92.86 93.91 92.86 93.91 0.0M
2021-04-06 93.99 94.06 93.18 93.54 0.0M
2021-04-01 88.27 89.63 88.27 89.63 0.0M
2021-03-31 87.25 88.75 86.69 88.70 0.0M
2021-03-30 87.51 87.51 87.11 87.36 0.0M
2021-03-29 85.25 86.80 85.25 86.80 0.0M
2021-03-26 86.67 86.68 85.47 85.47 0.0M
2021-03-25 86.26 86.28 85.36 85.57 0.0M
2021-03-24 86.10 87.28 86.10 86.64 0.0M
2021-03-23 84.92 86.88 84.92 86.47 0.0M
2021-03-22 85.81 85.92 84.57 85.63 0.0M
2021-03-19 84.76 85.56 84.65 85.36 0.0M
2021-03-18 87.19 87.19 85.78 86.25 0.0M
2021-03-17 87.28 87.61 86.07 86.31 0.0M
2021-03-16 86.50 88.35 86.22 87.47 0.0M
2021-03-15 85.79 86.37 85.13 85.63 0.0M
2021-03-12 87.25 87.25 85.70 85.84 0.0M
2021-03-11 86.00 87.63 86.00 87.63 0.0M
2021-03-10 85.60 86.17 85.19 85.59 0.0M
2021-03-09 85.31 86.45 85.19 86.27 0.0M
2021-03-08 87.70 88.73 86.34 86.74 0.0M
2021-03-05 84.76 86.88 84.26 86.88 0.0M
2021-03-04 82.90 85.49 82.90 85.49 0.0M
2021-03-03 85.75 86.04 83.80 83.80 0.0M
2021-03-02 85.75 86.12 85.45 85.82 0.0M
2021-03-01 84.75 85.49 84.67 85.36 0.0M
2021-02-26 81.90 84.59 81.90 84.59 0.0M
2021-02-25 84.79 84.91 84.79 84.91 0.0M
2021-02-24 84.19 84.95 84.19 84.95 0.0M
2021-02-23 84.41 84.49 83.23 83.23 0.0M
2021-02-22 85.85 85.85 85.00 85.00 0.0M
2021-02-19 86.93 87.27 86.30 86.44 0.0M
2021-02-18 87.50 87.72 86.86 87.19 0.0M
2021-02-17 86.97 87.97 86.97 87.97 0.0M
2021-02-16 87.30 87.90 86.59 87.65 0.0M
2021-02-15 86.47 86.91 86.24 86.46 0.0M
2021-02-12 85.70 86.28 85.70 86.04 0.0M
2021-02-11 85.93 86.53 85.13 85.65 0.0M
2021-02-10 85.77 86.18 84.75 85.55 0.0M
2021-02-09 85.70 86.29 85.70 85.83 0.0M
2021-02-08 87.25 87.43 85.97 86.17 0.0M
2021-02-05 85.81 86.53 85.51 86.53 0.0M
2021-02-04 85.70 86.05 85.21 85.59 0.0M
2021-02-03 85.26 86.33 84.83 86.33 0.0M
2021-02-02 78.71 80.38 78.71 80.10 0.0M
2021-02-01 75.81 78.86 75.46 78.78 0.0M
2021-01-29 75.86 75.86 74.23 74.67 0.0M
2021-01-28 74.97 77.49 74.38 77.45 0.0M
2021-01-27 78.97 79.11 75.16 76.13 0.0M
2021-01-26 77.79 78.39 77.45 78.39 0.0M
2021-01-25 78.21 79.05 76.72 77.08 0.0M
2021-01-22 77.01 78.06 76.84 77.82 0.0M
2021-01-21 77.76 79.27 77.57 77.74 0.0M
2021-01-20 74.23 77.97 73.56 77.97 0.0M
2021-01-19 71.82 73.57 71.55 73.57 0.0M
2021-01-18 71.57 71.88 71.21 71.60 0.0M
2021-01-15 71.00 71.80 71.00 71.65 0.0M
2021-01-14 72.00 72.65 71.24 71.53 0.0M
2021-01-13 71.31 72.13 70.97 71.81 0.0M
2021-01-12 72.21 72.64 70.60 71.30 0.0M
2021-01-11 73.73 73.73 72.63 72.63 0.0M
2021-01-08 72.62 72.68 72.12 72.59 0.0M
2021-01-07 70.54 72.03 70.23 72.03 0.0M
2021-01-06 69.99 70.68 68.58 70.04 0.0M
2021-01-05 70.71 71.07 70.03 70.39 0.0M
2021-01-04 71.98 71.98 69.74 70.22 0.0M