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
2023-12-29 126.38 126.62 126.34 126.44 0.0M
2023-12-28 126.30 127.18 126.24 127.18 0.0M
2023-12-27 128.06 128.06 126.14 126.34 0.0M
2023-12-22 126.68 128.36 126.68 128.30 0.0M
2023-12-21 126.54 127.50 126.54 127.38 0.0M
2023-12-20 124.40 129.08 124.20 128.22 0.0M
2023-12-19 123.84 124.54 123.84 124.54 0.0M
2023-12-18 122.34 124.72 121.16 124.72 0.0M
2023-12-15 119.74 120.94 119.74 120.66 0.0M
2023-12-14 121.88 122.66 118.56 118.56 0.0M
2023-12-13 123.28 123.62 121.80 121.80 0.0M
2023-12-12 123.04 123.04 121.78 122.76 0.0M
2023-12-11 124.44 125.18 123.20 123.20 0.0M
2023-12-08 126.64 126.88 125.26 125.26 0.0M
2023-12-07 121.26 127.08 121.26 126.84 0.0M
2023-12-06 121.80 121.96 120.84 120.84 0.0M
2023-12-05 118.30 120.86 118.30 120.86 0.0M
2023-12-04 120.66 120.66 118.40 118.72 0.0M
2023-12-01 120.94 122.02 120.48 120.74 0.0M
2023-11-30 122.78 123.88 120.48 120.48 0.0M
2023-11-29 124.50 125.40 123.14 123.14 0.0M
2023-11-28 124.14 124.42 123.84 124.12 0.0M
2023-11-27 124.14 124.90 124.14 124.88 0.0M
2023-11-24 126.48 126.92 124.58 124.58 0.0M
2023-11-23 126.76 126.90 126.42 126.74 0.0M
2023-11-22 125.36 127.46 125.36 127.16 0.0M
2023-11-21 124.20 125.12 124.20 125.12 0.0M
2023-11-20 123.48 124.60 122.50 124.60 0.0M
2023-11-17 125.38 125.70 123.20 123.20 0.0M
2023-11-16 124.06 125.84 124.04 125.58 0.0M
2023-11-15 123.08 123.56 123.08 123.54 0.0M
2023-11-14 123.18 124.54 123.16 124.04 0.0M
2023-11-13 123.16 123.54 123.16 123.42 0.0M
2023-11-10 121.36 123.74 121.08 123.74 0.0M
2023-11-09 122.64 123.48 122.54 122.72 0.0M
2023-11-08 121.96 122.76 121.96 122.76 0.0M
2023-11-07 121.34 123.08 121.34 123.08 0.0M
2023-11-06 120.02 120.74 120.02 120.44 0.0M
2023-11-03 119.88 120.58 119.80 120.02 0.0M
2023-11-02 119.38 120.60 119.38 120.12 0.0M
2023-11-01 117.16 119.24 117.00 119.24 0.0M
2023-10-31 116.54 117.44 116.32 117.38 0.0M
2023-10-30 116.10 117.52 116.10 117.52 0.0M
2023-10-27 116.50 116.50 114.64 114.80 0.0M
2023-10-26 115.40 116.90 115.36 116.02 0.0M
2023-10-25 123.00 123.00 119.36 119.36 0.0M
2023-10-24 128.30 130.86 128.30 130.34 0.0M
2023-10-23 128.08 128.32 126.78 128.32 0.0M
2023-10-20 129.16 129.40 127.58 128.74 0.0M
2023-10-19 130.48 131.28 130.48 131.28 0.0M
2023-10-18 131.00 132.66 131.00 132.34 0.0M
2023-10-17 131.40 131.74 131.08 131.74 0.0M
2023-10-16 130.20 132.34 129.92 132.22 0.0M
2023-10-13 132.34 132.34 129.94 130.88 0.0M
2023-10-12 131.88 133.14 131.88 131.90 0.0M
2023-10-11 129.68 131.94 129.68 131.70 0.0M
2023-10-10 130.28 131.04 130.28 130.68 0.0M
2023-10-09 129.20 130.74 129.10 130.74 0.0M
2023-10-06 127.50 129.86 127.50 129.86 0.0M
2023-10-05 128.26 128.26 127.28 128.02 0.0M
2023-10-04 125.18 128.00 125.18 128.00 0.0M
2023-10-03 127.88 128.24 126.46 126.46 0.0M
2023-10-02 124.00 127.04 123.86 126.62 0.0M
2023-09-29 125.48 126.28 123.94 123.94 0.0M
2023-09-28 125.10 125.94 123.78 125.46 0.0M
2023-09-27 121.66 123.18 121.66 123.18 0.0M
2023-09-26 122.98 122.98 120.88 121.20 0.0M
2023-09-25 122.34 122.94 122.10 122.94 0.0M
2023-09-22 122.40 123.48 122.40 122.84 0.0M
2023-09-21 124.46 124.46 122.22 123.44 0.0M
2023-09-20 128.68 128.96 126.40 126.40 0.0M
2023-09-19 129.06 129.66 128.42 128.42 0.0M
2023-09-18 128.58 130.16 128.52 129.08 0.0M
2023-09-15 129.62 129.62 128.06 128.06 0.0M
2023-09-14 127.02 130.32 127.02 130.32 0.0M
2023-09-13 125.38 126.54 125.30 126.54 0.0M
2023-09-12 127.02 127.38 126.72 126.72 0.0M
2023-09-11 127.38 127.70 126.52 127.34 0.0M
2023-09-08 126.24 127.08 126.06 127.08 0.0M
2023-09-07 124.86 126.06 124.86 126.06 0.0M
2023-09-06 126.18 126.66 124.82 124.82 0.0M
2023-09-05 125.66 126.46 125.58 126.18 0.0M
2023-09-04 125.92 126.12 125.42 125.42 0.0M
2023-09-01 125.58 125.78 125.38 125.42 0.0M
2023-08-31 123.92 126.32 123.92 126.00 0.0M
2023-08-30 123.76 123.78 123.28 123.70 0.0M
2023-08-29 121.22 123.82 121.20 123.44 0.0M
2023-08-28 119.88 121.92 119.88 120.96 0.0M
2023-08-25 119.70 120.02 118.80 118.80 0.0M
2023-08-24 122.70 124.00 120.94 120.94 0.0M
2023-08-23 119.10 122.36 119.10 122.36 0.0M
2023-08-22 117.38 119.38 117.38 118.80 0.0M
2023-08-21 116.70 117.60 116.70 117.34 0.0M
2023-08-18 118.62 118.92 116.50 116.56 0.0M
2023-08-17 117.56 120.54 117.56 120.54 0.0M
2023-08-16 118.50 118.90 117.62 117.62 0.0M
2023-08-15 120.36 120.36 118.84 119.46 0.0M
2023-08-14 117.64 119.70 117.64 119.70 0.0M
2023-08-11 118.10 118.26 117.68 117.96 0.0M
2023-08-10 117.98 119.00 117.98 118.18 0.0M
2023-08-09 119.60 119.98 118.76 118.76 0.0M
2023-08-08 119.00 119.56 118.78 119.56 0.0M
2023-08-07 116.86 119.20 116.86 119.20 0.0M
2023-08-04 118.02 118.14 117.40 117.50 0.0M
2023-08-03 117.20 117.84 116.60 117.84 0.0M
2023-08-02 117.92 118.38 117.22 117.22 0.0M
2023-08-01 120.58 120.58 119.98 119.98 0.0M
2023-07-31 120.38 120.58 119.80 119.92 0.0M
2023-07-28 118.40 120.22 118.40 120.02 0.0M
2023-07-27 117.04 119.66 116.72 118.52 0.0M
2023-07-26 117.08 117.80 116.82 116.82 0.0M
2023-07-25 109.80 111.28 109.80 111.28 0.0M
2023-07-24 107.54 110.72 107.54 109.58 0.0M
2023-07-21 107.68 108.28 107.00 107.60 0.0M
2023-07-20 108.88 109.12 107.78 107.78 0.0M
2023-07-19 109.92 110.66 108.96 108.96 0.0M
2023-07-18 110.40 110.64 109.58 110.10 0.0M
2023-07-17 111.60 112.34 110.92 110.92 0.0M
2023-07-14 111.24 112.26 111.02 111.30 0.0M
2023-07-13 107.04 110.70 107.04 110.70 0.0M
2023-07-12 106.30 108.02 106.30 106.98 0.0M
2023-07-11 105.72 106.60 105.72 106.30 0.0M
2023-07-10 108.20 108.20 105.86 105.86 0.0M
2023-07-07 109.80 110.14 109.80 110.14 0.0M
2023-07-06 111.40 111.40 109.78 109.92 0.0M
2023-07-05 109.60 112.42 109.08 112.32 0.0M
2023-07-04 109.38 109.92 109.20 109.44 0.0M
2023-07-03 109.60 110.04 109.26 109.48 0.0M
2023-06-30 109.70 110.52 109.54 110.30 0.0M
2023-06-29 110.08 110.32 108.90 109.50 0.0M
2023-06-28 107.44 109.66 107.28 109.66 0.0M
2023-06-27 107.52 107.66 106.84 107.66 0.0M
2023-06-26 111.18 111.18 108.66 108.74 0.0M
2023-06-23 111.58 112.78 111.58 112.46 0.0M
2023-06-22 108.36 111.00 108.36 111.00 0.0M
2023-06-21 112.70 112.70 109.82 109.82 0.0M
2023-06-20 112.38 113.06 112.06 113.06 0.0M
2023-06-19 112.76 113.32 112.62 112.76 0.0M
2023-06-16 113.74 114.16 113.52 113.74 0.0M
2023-06-15 113.94 113.98 112.80 113.70 0.0M
2023-06-14 114.70 114.70 113.60 114.26 0.0M
2023-06-13 115.00 115.00 114.58 114.58 0.0M
2023-06-12 114.02 114.96 113.16 114.96 0.0M
2023-06-09 112.90 114.74 112.90 114.74 0.0M
2023-06-08 113.38 114.32 112.88 113.20 0.0M
2023-06-07 118.62 118.74 114.56 114.56 0.0M
2023-06-06 117.10 119.38 117.10 119.38 0.0M
2023-06-05 116.36 116.36 115.80 115.80 0.0M
2023-06-02 114.90 116.74 114.90 116.42 0.0M
2023-06-01 114.68 114.68 114.68 114.68 0.0M
2023-05-31 115.18 116.00 115.18 115.60 0.0M
2023-05-30 117.00 117.56 114.04 116.04 0.0M
2023-05-29 116.34 116.56 116.34 116.56 0.0M
2023-05-26 114.40 115.14 114.40 115.14 0.0M
2023-05-25 113.98 115.78 113.98 115.78 0.0M
2023-05-24 112.90 113.56 112.90 113.56 0.0M
2023-05-23 115.90 115.90 114.70 114.70 0.0M
2023-05-22 113.38 113.38 113.38 113.38 0.0M
2023-05-19 114.80 114.80 114.06 114.06 0.0M
2023-05-18 111.06 114.22 111.06 113.78 0.0M
2023-05-17 110.18 110.18 110.18 110.18 0.0M
2023-05-16 106.62 110.86 106.62 110.86 0.0M
2023-05-15 108.34 108.34 106.42 107.40 0.0M
2023-05-12 106.72 107.32 106.72 107.32 0.0M
2023-05-11 101.90 104.06 101.90 104.06 0.0M
2023-05-10 97.73 102.08 97.73 102.08 0.0M
2023-05-09 97.92 98.95 97.92 98.95 0.0M
2023-05-08 95.24 97.21 95.24 97.21 0.0M
2023-05-05 94.95 95.46 94.95 95.46 0.0M
2023-05-04 95.38 95.42 95.37 95.37 0.0M
2023-05-03 95.41 95.41 95.41 95.41 0.0M
2023-05-02 97.21 97.21 97.21 97.21 0.0M
2023-04-28 96.91 96.91 95.19 96.48 0.0M
2023-04-27 94.30 98.15 93.94 98.11 0.0M
2023-04-26 95.90 95.90 93.66 93.66 0.0M
2023-04-25 95.33 95.44 95.33 95.44 0.0M
2023-04-24 95.46 95.46 95.46 95.46 0.0M
2023-04-21 96.25 96.33 96.25 96.33 0.0M
2023-04-20 94.60 94.60 94.60 94.60 0.0M
2023-04-19 94.76 94.76 94.76 94.76 0.0M
2023-04-18 95.93 97.03 95.08 95.08 0.0M
2023-04-17 98.72 98.72 95.97 95.97 0.0M
2023-04-14 97.26 97.26 97.26 97.26 0.0M
2023-04-13 95.12 96.90 95.12 96.90 0.0M
2023-04-12 96.49 96.49 95.26 96.24 0.0M
2023-04-11 98.00 98.00 98.00 98.00 0.0M
2023-04-06 95.31 96.84 95.31 96.34 0.0M
2023-04-05 95.10 96.70 95.10 96.70 0.0M
2023-04-04 95.31 95.95 95.31 95.95 0.0M
2023-04-03 95.55 95.55 95.55 95.55 0.0M
2023-03-31 92.60 95.54 92.60 95.54 0.0M
2023-03-30 93.61 93.61 93.47 93.47 0.0M
2023-03-29 93.52 93.52 93.52 93.52 0.0M
2023-03-28 94.71 94.71 92.26 92.95 0.0M
2023-03-27 98.38 98.47 97.66 97.66 0.0M
2023-03-24 96.79 97.13 96.79 97.13 0.0M
2023-03-23 94.96 95.98 94.96 95.98 0.0M
2023-03-22 96.57 96.57 96.57 96.57 0.0M
2023-03-21 94.59 94.59 94.59 94.59 0.0M
2023-03-20 94.59 94.59 93.81 93.81 0.0M
2023-03-17 93.91 95.64 93.91 94.20 0.0M
2023-03-16 90.93 90.93 90.93 90.93 0.0M
2023-03-15 87.39 88.80 87.39 88.80 0.0M
2023-03-14 85.22 87.28 85.22 87.19 0.0M
2023-03-13 86.00 86.17 85.27 86.17 0.0M
2023-03-10 86.32 86.32 86.00 86.01 0.0M
2023-03-09 89.17 89.17 89.17 89.17 0.0M
2023-03-08 88.72 88.72 88.72 88.72 0.0M
2023-03-07 89.00 89.36 89.00 89.36 0.0M
2023-03-06 88.48 88.48 88.00 88.00 0.0M
2023-03-03 86.42 86.90 86.42 86.90 0.0M
2023-03-02 84.42 84.42 84.42 84.42 0.0M
2023-03-01 84.92 85.37 84.92 85.37 0.0M
2023-02-28 84.87 85.75 84.87 85.75 0.0M
2023-02-27 84.38 85.28 84.38 85.28 0.0M
2023-02-24 85.50 85.50 85.50 85.50 0.0M
2023-02-23 86.78 86.78 85.55 85.55 0.0M
2023-02-22 86.32 86.81 86.32 86.81 0.0M
2023-02-21 88.09 88.09 88.09 88.09 0.0M
2023-02-20 88.22 88.34 88.22 88.34 0.0M
2023-02-17 88.92 88.92 88.10 88.10 0.0M
2023-02-16 90.71 91.05 89.26 90.31 0.0M
2023-02-15 87.52 90.76 87.52 90.67 0.0M
2023-02-14 87.93 87.93 87.93 87.93 0.0M
2023-02-13 88.66 89.01 87.80 88.62 0.0M
2023-02-10 88.57 89.33 88.24 89.33 0.0M
2023-02-09 93.29 93.29 88.54 88.54 0.0M
2023-02-08 99.65 99.65 91.69 92.66 0.0M
2023-02-07 96.00 97.85 96.00 97.85 0.0M
2023-02-06 96.51 96.51 96.51 96.51 0.0M
2023-02-03 93.30 97.07 93.30 97.00 0.0M
2023-02-02 94.20 97.87 94.20 97.87 0.0M
2023-02-01 90.10 90.58 90.10 90.58 0.0M
2023-01-31 89.06 89.86 89.06 89.86 0.0M
2023-01-30 91.51 91.51 91.51 91.51 0.0M
2023-01-27 89.11 89.46 89.11 89.46 0.0M
2023-01-26 87.62 87.62 87.62 87.62 0.0M
2023-01-25 88.72 88.96 88.72 88.96 0.0M
2023-01-24 91.01 91.01 91.01 91.01 0.0M
2023-01-23 90.44 92.13 90.44 92.13 0.0M
2023-01-20 86.22 89.29 86.22 89.29 0.0M
2023-01-19 83.92 86.20 83.83 86.20 0.0M
2023-01-18 84.54 85.35 84.03 85.35 0.0M
2023-01-17 84.53 84.96 83.88 84.34 0.0M
2023-01-16 84.92 85.54 84.57 84.82 0.0M
2023-01-13 83.92 84.32 83.31 84.32 0.0M
2023-01-12 85.35 85.35 83.78 83.78 0.0M
2023-01-11 82.70 84.63 82.14 84.10 0.0M
2023-01-10 81.53 82.02 80.24 81.71 0.0M
2023-01-09 82.67 83.59 81.67 81.93 0.0M
2023-01-06 82.10 82.79 80.77 81.51 0.0M
2023-01-05 82.42 83.33 81.90 82.10 0.0M
2023-01-04 84.13 84.99 82.57 82.79 0.0M
2023-01-03 83.23 85.00 83.07 84.31 0.0M
2023-01-02 83.28 84.17 82.98 83.65 0.0M