Alphabet C

GOOG
🏛️ メキシコ →
4,539.88
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
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 2,398.16 2,400.00 2,362.01 2,390.03 0.0M
2023-12-28 2,391.00 2,403.50 2,383.68 2,398.16 0.0M
2023-12-27 2,427.80 2,427.80 2,355.02 2,393.00 0.0M
2023-12-26 2,410.02 2,425.70 2,410.02 2,424.79 0.0M
2023-12-22 2,405.10 2,425.00 2,405.10 2,424.93 0.0M
2023-12-21 2,374.05 2,417.98 2,374.05 2,417.55 0.0M
2023-12-20 2,380.00 2,430.00 2,380.00 2,389.25 0.0M
2023-12-19 2,379.99 2,379.99 2,350.00 2,365.00 0.0M
2023-12-18 2,345.00 2,380.00 2,345.00 2,355.00 0.0M
2023-12-15 2,289.50 2,319.99 2,285.00 2,301.48 0.0M
2023-12-14 2,306.00 2,349.49 2,270.00 2,282.35 0.0M
2023-12-13 2,342.83 2,342.83 2,305.00 2,305.00 0.0M
2023-12-11 2,360.09 2,361.39 2,321.00 2,342.83 0.0M
2023-12-08 2,375.00 2,424.97 2,368.17 2,372.44 0.0M
2023-12-07 2,344.81 2,436.00 2,344.81 2,416.00 0.0M
2023-12-06 2,299.00 2,336.79 2,276.00 2,276.00 0.0M
2023-12-05 2,272.19 2,328.00 2,257.04 2,285.00 0.0M
2023-12-04 2,260.00 2,283.52 2,243.99 2,279.00 0.0M
2023-12-01 2,309.20 2,309.20 2,279.25 2,289.00 0.0M
2023-11-30 2,326.50 2,359.99 2,311.76 2,312.72 0.0M
2023-11-29 2,419.99 2,419.99 2,353.20 2,365.00 0.0M
2023-11-28 2,354.70 2,373.77 2,354.70 2,373.76 0.0M
2023-11-27 2,367.00 2,379.99 2,360.01 2,373.77 0.0M
2023-11-24 2,411.99 2,411.99 2,411.99 2,411.99 0.0M
2023-11-23 2,414.00 2,414.00 2,414.00 2,414.00 0.0M
2023-11-22 2,373.04 2,418.00 2,373.04 2,415.00 0.0M
2023-11-21 2,355.00 2,386.99 2,352.03 2,384.97 0.0M
2023-11-17 2,380.00 2,380.00 2,310.02 2,355.65 0.0M
2023-11-16 2,358.00 2,399.00 2,358.00 2,387.90 0.0M
2023-11-15 2,365.87 2,365.87 2,350.00 2,360.00 0.0M
2023-11-14 2,355.00 2,375.00 2,353.99 2,364.68 0.0M
2023-11-13 2,363.07 2,363.07 2,341.01 2,357.00 0.0M
2023-11-10 2,350.00 2,368.99 2,350.00 2,363.07 0.0M
2023-11-09 2,329.01 2,350.00 2,329.01 2,350.00 0.0M
2023-11-08 2,318.28 2,329.99 2,318.28 2,329.01 0.0M
2023-11-07 2,300.97 2,329.97 2,300.97 2,325.00 0.0M
2023-11-06 2,281.31 2,300.00 2,281.31 2,300.00 0.0M
2023-11-03 2,240.00 2,274.32 2,240.00 2,274.32 0.0M
2023-11-01 2,310.25 2,310.25 2,266.75 2,274.73 0.0M
2023-10-31 2,270.01 2,270.01 2,250.02 2,253.00 0.0M
2023-10-30 2,249.98 2,321.88 2,228.02 2,300.00 0.0M
2023-10-27 2,241.01 2,249.96 2,200.10 2,234.97 0.0M
2023-10-26 2,290.00 2,306.39 2,240.00 2,249.99 0.0M
2023-10-25 2,361.00 2,387.99 2,317.00 2,326.73 0.0M
2023-10-24 2,526.00 2,562.01 2,524.00 2,559.28 0.0M
2023-10-23 2,475.04 2,517.00 2,475.04 2,505.00 0.0M
2023-10-20 2,500.00 2,519.99 2,475.03 2,475.03 0.0M
2023-10-19 2,568.00 2,568.00 2,530.00 2,530.00 0.0M
2023-10-18 2,537.73 2,568.00 2,537.73 2,539.00 0.0M
2023-10-17 2,511.00 2,530.00 2,511.00 2,527.22 0.0M
2023-10-16 2,505.81 2,518.31 2,505.81 2,518.31 0.0M
2023-10-13 2,500.00 2,513.00 2,491.80 2,506.00 0.0M
2023-10-12 2,520.21 2,540.00 2,510.01 2,528.00 0.0M
2023-10-11 2,526.00 2,526.00 2,500.03 2,520.17 0.0M
2023-10-10 2,515.50 2,535.61 2,500.02 2,500.02 0.0M
2023-10-09 2,500.37 2,559.93 2,500.37 2,533.25 0.0M
2023-10-06 2,479.01 2,525.20 2,479.01 2,525.08 0.0M
2023-10-05 2,473.52 2,484.00 2,471.04 2,480.07 0.0M
2023-10-04 2,390.00 2,450.07 2,390.00 2,450.07 0.0M
2023-10-03 2,379.99 2,402.00 2,379.99 2,394.54 0.0M
2023-10-02 2,364.98 2,388.99 2,363.00 2,385.99 0.0M
2023-09-29 2,344.96 2,344.96 2,281.42 2,290.60 0.0M
2023-09-28 2,300.01 2,340.00 2,300.01 2,339.96 0.0M
2023-09-27 2,300.00 2,325.00 2,273.56 2,298.64 0.0M
2023-09-26 2,200.01 2,265.00 2,200.01 2,265.00 0.0M
2023-09-25 2,265.00 2,300.00 2,265.00 2,295.19 0.0M
2023-09-22 2,255.12 2,282.15 2,255.12 2,265.00 0.0M
2023-09-21 2,275.00 2,278.53 2,260.03 2,274.00 0.0M
2023-09-20 2,374.98 2,374.98 2,322.33 2,322.33 0.0M
2023-09-19 2,368.57 2,368.57 2,340.00 2,360.00 0.0M
2023-09-18 2,384.74 2,388.02 2,378.47 2,378.47 0.0M
2023-09-15 2,365.00 2,367.99 2,350.00 2,359.22 0.0M
2023-09-14 2,356.00 2,384.77 2,356.00 2,384.77 0.0M
2023-09-13 2,282.02 2,350.00 2,282.02 2,350.00 0.0M
2023-09-12 2,371.65 2,379.99 2,344.00 2,350.25 0.0M
2023-09-11 2,410.00 2,418.00 2,361.72 2,392.99 0.0M
2023-09-08 2,415.00 2,415.00 2,407.20 2,408.00 0.0M
2023-09-07 2,372.00 2,397.93 2,372.00 2,397.93 0.0M
2023-09-06 2,386.11 2,390.00 2,372.07 2,372.07 0.0M
2023-09-05 2,340.00 2,406.34 2,340.00 2,387.00 0.0M
2023-09-04 2,318.50 2,318.50 2,318.50 2,318.50 0.0M
2023-09-01 2,344.00 2,344.00 2,318.01 2,319.01 0.0M
2023-08-31 2,300.00 2,340.73 2,300.00 2,332.41 0.0M
2023-08-30 2,260.00 2,284.69 2,260.00 2,284.69 0.0M
2023-08-29 2,281.03 2,300.49 2,268.73 2,268.74 0.0M
2023-08-28 2,198.00 2,219.98 2,198.00 2,219.98 0.0M
2023-08-25 2,203.19 2,203.19 2,165.01 2,183.46 0.0M
2023-08-24 2,260.00 2,260.00 2,187.53 2,194.97 0.0M
2023-08-23 2,242.61 2,249.28 2,235.00 2,240.00 0.0M
2023-08-22 2,190.03 2,219.98 2,185.00 2,208.86 0.0M
2023-08-21 2,239.98 2,239.98 2,189.98 2,189.98 0.0M
2023-08-18 2,149.01 2,192.00 2,149.01 2,180.00 0.0M
2023-08-17 2,235.00 2,250.04 2,223.01 2,240.00 0.0M
2023-08-16 2,224.30 2,224.30 2,199.82 2,199.82 0.0M
2023-08-15 2,242.00 2,285.98 2,228.00 2,228.00 0.0M
2023-08-14 2,203.10 2,243.11 2,203.10 2,241.05 0.0M
2023-08-11 2,207.66 2,207.66 2,190.13 2,201.09 0.0M
2023-08-10 2,230.00 2,230.00 2,218.66 2,218.66 0.0M
2023-08-09 2,268.75 2,268.75 2,220.00 2,234.84 0.0M
2023-08-08 2,245.00 2,258.00 2,245.00 2,252.00 0.0M
2023-08-07 2,230.00 2,250.00 2,230.00 2,245.00 0.0M
2023-08-04 2,190.05 2,231.14 2,190.05 2,200.00 0.0M
2023-08-03 2,190.05 2,242.00 2,190.05 2,226.55 0.0M
2023-08-02 2,205.00 2,205.00 2,180.03 2,190.03 0.0M
2023-08-01 2,210.80 2,229.99 2,210.80 2,225.00 0.0M
2023-07-31 2,220.01 2,220.01 2,217.01 2,217.01 0.0M
2023-07-28 2,215.00 2,244.99 2,210.00 2,216.48 0.0M
2023-07-27 2,197.98 2,234.98 2,185.57 2,188.22 0.0M
2023-07-26 2,191.00 2,215.00 2,172.00 2,179.21 0.0M
2023-07-25 2,067.00 2,090.28 2,055.01 2,083.55 0.0M
2023-07-24 2,054.99 2,054.99 2,040.02 2,047.09 0.0M
2023-07-21 2,030.00 2,038.00 2,021.00 2,030.03 0.0M
2023-07-20 2,065.71 2,074.50 2,024.81 2,024.81 0.0M
2023-07-19 2,096.01 2,099.96 2,050.01 2,065.71 0.0M
2023-07-18 2,096.01 2,096.01 2,069.99 2,087.06 0.0M
2023-07-17 2,111.00 2,141.00 2,091.50 2,096.01 0.0M
2023-07-14 2,133.00 2,142.50 2,090.01 2,100.00 0.0M
2023-07-13 2,047.00 2,115.00 2,047.00 2,103.00 0.0M
2023-07-12 2,001.00 2,031.11 2,001.00 2,017.05 0.0M
2023-07-11 1,996.00 2,014.00 1,990.00 2,001.00 0.0M
2023-07-10 2,041.00 2,041.00 1,993.01 1,993.01 0.0M
2023-07-07 2,066.04 2,073.50 2,066.04 2,070.00 0.0M
2023-07-06 2,046.02 2,099.98 2,046.02 2,079.65 0.0M
2023-07-05 2,060.00 2,098.92 2,060.00 2,090.00 0.0M
2023-07-04 2,051.94 2,051.94 2,051.94 2,051.94 0.0M
2023-07-03 2,052.00 2,062.00 2,041.74 2,051.94 0.0M
2023-06-30 2,045.04 2,090.00 2,045.04 2,089.98 0.0M
2023-06-29 2,063.99 2,063.99 2,044.00 2,045.04 0.0M
2023-06-28 2,030.00 2,063.99 2,017.00 2,063.99 0.0M
2023-06-27 2,000.01 2,049.95 2,000.01 2,049.00 0.0M
2023-06-26 2,085.00 2,085.00 2,000.01 2,041.50 0.0M
2023-06-23 2,110.00 2,114.49 2,101.10 2,110.57 0.0M
2023-06-22 2,074.90 2,115.00 2,074.00 2,114.99 0.0M
2023-06-21 2,099.00 2,099.00 2,069.00 2,076.00 0.0M
2023-06-20 2,175.97 2,175.97 2,110.03 2,139.00 0.0M
2023-06-19 2,128.00 2,128.00 2,128.00 2,128.00 0.0M
2023-06-16 2,150.00 2,150.00 2,118.41 2,122.46 0.0M
2023-06-15 2,109.10 2,155.00 2,106.01 2,152.03 0.1M
2023-06-14 2,110.00 2,138.64 2,108.00 2,127.01 0.0M
2023-06-13 2,160.00 2,189.99 2,132.01 2,135.87 0.0M
2023-06-12 2,127.98 2,150.01 2,124.98 2,145.01 0.0M
2023-06-09 2,125.01 2,129.05 2,120.01 2,121.91 0.0M
2023-06-08 2,135.46 2,159.97 2,129.50 2,134.88 0.0M
2023-06-07 2,200.27 2,243.98 2,129.98 2,135.45 0.0M
2023-06-06 2,216.15 2,244.98 2,216.15 2,228.00 0.0M
2023-06-05 2,197.00 2,236.00 2,197.00 2,213.42 0.0M
2023-06-02 2,200.00 2,205.97 2,189.00 2,200.00 0.0M
2023-06-01 2,197.15 2,197.15 2,130.31 2,157.33 0.0M
2023-05-31 2,205.00 2,205.00 2,170.04 2,197.17 0.0M
2023-05-30 2,205.03 2,214.98 2,159.22 2,208.74 0.0M
2023-05-26 2,220.00 2,226.00 2,204.02 2,204.02 0.0M
2023-05-25 2,236.00 2,236.00 2,200.00 2,220.09 0.0M
2023-05-24 2,205.00 2,205.00 2,152.00 2,167.00 0.0M
2023-05-23 2,245.50 2,263.97 2,213.05 2,217.03 0.0M
2023-05-22 2,207.99 2,263.99 2,207.99 2,248.59 0.0M
2023-05-19 2,199.98 2,210.00 2,172.97 2,189.94 0.0M
2023-05-18 2,140.00 2,199.99 2,140.00 2,189.21 0.0M
2023-05-17 2,122.00 2,146.00 2,105.04 2,105.04 0.0M
2023-05-16 2,075.02 2,109.99 2,075.02 2,109.99 0.0M
2023-05-15 2,067.00 2,067.00 2,036.84 2,042.41 0.0M
2023-05-12 2,074.96 2,079.00 2,040.09 2,070.00 0.0M
2023-05-11 2,030.00 2,084.16 2,030.00 2,063.01 0.0M
2023-05-10 1,930.01 1,984.80 1,920.00 1,974.90 0.0M
2023-05-09 1,950.00 1,969.99 1,910.00 1,910.00 0.0M
2023-05-08 1,885.01 1,927.00 1,885.01 1,927.00 0.0M
2023-05-05 1,881.01 1,885.01 1,863.01 1,885.01 0.0M
2023-05-04 1,906.00 1,906.00 1,892.00 1,892.00 0.0M
2023-05-03 1,905.00 1,925.00 1,905.00 1,906.35 0.0M
2023-05-02 1,894.00 1,910.01 1,890.00 1,905.00 0.0M
2023-04-28 1,929.00 1,943.00 1,917.03 1,943.00 0.0M
2023-04-27 1,900.00 1,968.00 1,900.00 1,956.37 0.0M
2023-04-26 1,901.78 1,925.81 1,885.00 1,899.00 0.0M
2023-04-25 1,929.96 1,930.00 1,898.00 1,898.00 0.0M
2023-04-24 1,910.00 1,924.61 1,907.00 1,921.20 0.0M
2023-04-21 1,910.00 1,920.00 1,892.02 1,910.00 0.0M
2023-04-20 1,893.00 1,920.00 1,891.02 1,891.02 0.0M
2023-04-19 1,900.00 1,900.00 1,893.00 1,893.00 0.0M
2023-04-18 1,915.65 1,915.65 1,896.38 1,896.38 0.0M
2023-04-17 1,917.00 1,959.15 1,906.00 1,959.15 0.0M
2023-04-14 1,966.00 1,968.35 1,953.01 1,968.35 0.0M
2023-04-13 1,928.88 1,948.95 1,928.88 1,948.95 0.0M
2023-04-12 1,915.00 1,920.48 1,899.92 1,907.43 0.0M
2023-04-11 1,935.50 1,940.00 1,919.16 1,925.10 0.0M
2023-04-10 1,919.15 1,968.00 1,919.15 1,935.00 0.0M
2023-04-05 1,915.00 1,921.99 1,900.01 1,919.13 0.0M
2023-04-04 1,908.00 1,915.45 1,883.04 1,903.06 0.0M
2023-04-03 1,850.02 1,883.00 1,850.02 1,883.00 0.0M
2023-03-31 1,860.00 1,870.00 1,855.00 1,870.00 0.0M
2023-03-30 1,830.00 1,835.76 1,820.85 1,833.22 0.0M
2023-03-29 1,879.59 1,879.59 1,840.00 1,844.90 0.0M
2023-03-28 1,844.00 1,849.98 1,835.01 1,846.00 0.0M
2023-03-27 1,917.00 1,931.09 1,888.00 1,917.63 0.0M
2023-03-24 1,974.00 1,974.00 1,948.00 1,954.81 0.0M
2023-03-23 1,945.00 1,985.00 1,945.00 1,979.97 0.0M
2023-03-22 1,966.73 1,979.00 1,947.00 1,947.00 0.0M
2023-03-21 1,938.01 1,972.99 1,932.00 1,971.64 0.0M
2023-03-17 1,904.98 1,940.60 1,904.98 1,938.01 0.0M
2023-03-16 1,839.99 1,912.00 1,839.99 1,895.66 0.0M
2023-03-15 1,763.00 1,842.00 1,763.00 1,825.05 0.0M
2023-03-14 1,740.00 1,765.00 1,730.06 1,757.99 0.0M
2023-03-13 1,675.34 1,760.00 1,675.34 1,756.00 0.0M
2023-03-10 1,705.95 1,710.00 1,680.02 1,700.00 0.0M
2023-03-09 1,702.08 1,710.59 1,692.99 1,701.45 0.0M
2023-03-08 1,712.00 1,733.96 1,709.00 1,709.01 0.0M
2023-03-07 1,715.07 1,729.99 1,712.00 1,712.00 0.0M
2023-03-06 1,698.01 1,735.01 1,698.01 1,723.00 0.0M
2023-03-03 1,680.01 1,699.00 1,680.00 1,698.98 0.0M
2023-03-02 1,630.64 1,689.89 1,630.64 1,668.49 0.0M
2023-03-01 1,642.00 1,656.53 1,635.00 1,641.31 0.0M
2023-02-28 1,650.20 1,680.00 1,650.00 1,656.00 0.0M
2023-02-27 1,650.00 1,676.79 1,650.00 1,650.08 0.0M
2023-02-24 1,657.70 1,661.59 1,638.00 1,642.38 0.0M
2023-02-23 1,670.00 1,675.01 1,656.03 1,675.01 0.0M
2023-02-22 1,692.00 1,711.99 1,675.00 1,684.95 0.0M
2023-02-21 1,752.50 1,752.50 1,696.53 1,705.00 0.0M
2023-02-20 1,750.51 1,759.26 1,750.50 1,759.18 0.0M
2023-02-17 1,755.00 1,755.00 1,725.00 1,731.11 0.0M
2023-02-16 1,780.00 1,810.22 1,770.01 1,771.03 0.0M
2023-02-15 1,780.00 1,811.33 1,765.00 1,801.70 0.0M
2023-02-14 1,755.00 1,761.00 1,721.89 1,759.92 0.1M
2023-02-13 1,798.00 1,803.39 1,758.10 1,762.26 0.0M
2023-02-10 1,850.00 1,850.00 1,770.00 1,797.98 0.0M
2023-02-09 1,891.13 1,917.69 1,770.00 1,782.39 0.0M
2023-02-08 1,990.68 1,990.68 1,869.00 1,889.51 0.0M
2023-02-07 1,980.00 2,049.99 1,978.00 2,047.81 0.0M
2023-02-03 1,980.00 2,039.98 1,927.82 1,994.99 0.0M
2023-02-02 1,950.00 2,029.98 1,950.00 2,015.46 0.0M
2023-02-01 1,869.00 1,909.99 1,850.04 1,885.70 0.0M
2023-01-31 1,836.00 1,880.00 1,836.00 1,879.99 0.0M
2023-01-30 1,887.49 1,887.49 1,820.01 1,841.21 0.0M
2023-01-27 1,862.51 1,900.00 1,862.51 1,899.96 0.0M
2023-01-26 1,850.00 1,860.00 1,847.00 1,860.00 0.0M
2023-01-25 1,814.97 1,839.99 1,800.02 1,822.82 0.0M
2023-01-24 1,892.00 1,900.00 1,862.30 1,866.35 0.0M
2023-01-23 1,868.00 1,909.00 1,868.00 1,902.30 0.0M
2023-01-20 1,817.00 1,871.02 1,817.00 1,869.09 0.0M
2023-01-19 1,763.00 1,793.00 1,753.61 1,776.35 0.0M
2023-01-18 1,746.00 1,746.00 1,725.01 1,725.09 0.0M
2023-01-17 1,769.95 1,769.95 1,718.70 1,721.00 0.0M
2023-01-16 1,752.63 1,800.00 1,752.58 1,800.00 0.0M
2023-01-13 1,733.06 1,744.98 1,718.00 1,740.19 0.0M
2023-01-12 1,745.00 1,749.98 1,730.00 1,733.07 0.0M
2023-01-11 1,727.18 1,750.00 1,727.18 1,745.61 0.0M
2023-01-10 1,689.99 1,698.45 1,688.00 1,688.00 0.0M
2023-01-09 1,700.00 1,742.99 1,700.00 1,700.00 0.0M
2023-01-06 1,670.00 1,700.99 1,652.01 1,687.00 0.0M
2023-01-05 1,695.00 1,695.00 1,680.00 1,680.00 0.0M
2023-01-04 1,749.99 1,749.99 1,706.01 1,726.99 0.0M
2023-01-03 1,739.98 1,750.01 1,733.11 1,745.00 0.0M