Carnival PLC (CCL)

CCL
🏛️ イギリス →
2,054.00
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
08:00 2,068.00 2,070.00 2,067.00 2,067.00 1.6K
08:01 2,064.00 2,064.00 2,056.00 2,056.00 1.1K
08:02 2,058.00 2,059.00 2,058.00 2,059.00 0.2K
08:04 2,058.01 2,062.00 2,058.01 2,062.00 0.0K
08:05 2,061.88 2,061.88 2,061.88 2,061.88 0.5K
08:07 2,061.97 2,061.97 2,061.97 2,061.97 0.1K
08:08 2,058.69 2,058.69 2,058.69 2,058.69 0.1K
08:09 2,055.67 2,055.67 2,055.67 2,055.67 0.1K
08:10 2,057.37 2,058.00 2,057.37 2,058.00 1.6K
08:11 2,056.74 2,056.74 2,056.74 2,056.74 0.5K
08:15 2,053.03 2,053.03 2,053.03 2,053.03 0.0K
08:16 2,053.00 2,053.00 2,052.00 2,052.00 0.0K
08:18 2,051.00 2,051.00 2,051.00 2,051.00 0.2K
08:19 2,048.00 2,048.00 2,048.00 2,048.00 0.7K
08:20 2,051.00 2,051.00 2,051.00 2,051.00 0.1K
08:21 2,052.00 2,052.00 2,052.00 2,052.00 0.1K
08:22 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
08:24 2,047.00 2,047.00 2,047.00 2,047.00 0.2K
08:27 2,046.00 2,046.00 2,045.00 2,045.00 0.6K
08:28 2,045.00 2,045.00 2,045.00 2,045.00 0.1K
08:29 2,046.00 2,046.00 2,046.00 2,046.00 0.3K
08:31 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
08:33 2,051.00 2,051.00 2,051.00 2,051.00 0.2K
08:34 2,051.00 2,051.00 2,051.00 2,051.00 0.1K
08:35 2,050.89 2,050.89 2,050.89 2,050.89 0.2K
08:38 2,051.00 2,052.00 2,049.00 2,049.00 5.0K
08:39 2,048.00 2,048.00 2,048.00 2,048.00 1.5K
08:40 2,050.00 2,050.00 2,050.00 2,050.00 1.5K
08:41 2,048.04 2,049.00 2,048.04 2,049.00 0.2K
08:42 2,048.51 2,049.00 2,048.51 2,049.00 0.6K
08:43 2,048.40 2,049.00 2,048.00 2,049.00 0.4K
08:47 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
08:48 2,050.00 2,050.00 2,050.00 2,050.00 0.2K
08:49 2,050.00 2,051.00 2,049.33 2,051.00 0.4K
08:50 2,051.00 2,054.00 2,051.00 2,053.00 1.3K
08:52 2,054.00 2,054.00 2,054.00 2,054.00 0.3K
08:53 2,054.00 2,054.00 2,054.00 2,054.00 0.0K
08:54 2,054.00 2,054.00 2,054.00 2,054.00 0.1K
08:55 2,053.79 2,054.00 2,053.79 2,054.00 0.4K
08:57 2,053.67 2,053.67 2,053.67 2,053.67 0.1K
08:58 2,054.21 2,054.21 2,054.21 2,054.21 0.1K
09:00 2,054.00 2,054.00 2,054.00 2,054.00 0.5K
09:01 2,055.00 2,055.00 2,055.00 2,055.00 0.3K
09:02 2,058.00 2,058.00 2,058.00 2,058.00 0.6K
09:04 2,054.00 2,054.00 2,054.00 2,054.00 1.7K
09:05 2,055.00 2,055.00 2,055.00 2,055.00 0.1K
09:06 2,055.00 2,055.00 2,055.00 2,055.00 0.1K
09:07 2,056.00 2,056.00 2,055.00 2,055.00 0.3K
09:08 2,056.02 2,056.02 2,056.02 2,056.02 0.0K
09:10 2,057.00 2,057.00 2,057.00 2,057.00 0.5K
09:12 2,057.58 2,058.00 2,057.58 2,058.00 0.6K
09:13 2,057.00 2,057.00 2,057.00 2,057.00 0.2K
09:17 2,056.67 2,057.00 2,056.67 2,057.00 0.4K
09:18 2,058.00 2,058.00 2,057.00 2,057.00 0.3K
09:19 2,057.58 2,057.58 2,057.58 2,057.58 0.1K
09:21 2,057.00 2,058.00 2,057.00 2,058.00 0.4K
09:22 2,058.00 2,058.00 2,058.00 2,058.00 0.0K
09:24 2,057.40 2,057.40 2,057.40 2,057.40 1.0K
09:28 2,054.00 2,054.00 2,054.00 2,054.00 0.2K
09:29 2,054.00 2,054.00 2,054.00 2,054.00 0.3K
09:33 2,053.00 2,053.00 2,053.00 2,053.00 0.1K
09:36 2,053.00 2,053.00 2,052.00 2,052.00 0.3K
09:37 2,050.00 2,050.00 2,050.00 2,050.00 0.2K
09:38 2,051.00 2,051.00 2,051.00 2,051.00 0.0K
09:39 2,052.00 2,052.00 2,052.00 2,052.00 0.3K
09:40 2,051.67 2,054.00 2,051.67 2,054.00 0.6K
09:41 2,053.58 2,053.58 2,053.58 2,053.60 0.6K
09:43 2,054.00 2,055.00 2,054.00 2,055.00 0.1K
09:44 2,054.00 2,055.00 2,054.00 2,055.00 0.2K
09:45 2,053.42 2,053.42 2,053.42 2,053.42 0.0K
09:48 2,054.00 2,054.00 2,052.00 2,052.00 0.4K
09:52 2,053.00 2,053.00 2,053.00 2,053.00 0.0K
09:55 2,052.00 2,052.00 2,052.00 2,052.00 0.8K
09:56 2,052.00 2,052.00 2,052.00 2,052.00 0.1K
09:57 2,051.00 2,051.00 2,051.00 2,051.00 0.2K
09:59 2,051.00 2,051.00 2,051.00 2,051.00 0.0K
10:04 2,048.00 2,048.00 2,048.00 2,048.00 0.2K
10:05 2,050.00 2,050.00 2,050.00 2,050.00 0.1K
10:06 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
10:07 2,045.67 2,045.67 2,045.67 2,045.67 0.5K
10:08 2,047.99 2,047.99 2,047.99 2,047.99 0.0K
10:10 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
10:11 2,047.31 2,047.31 2,047.31 2,047.31 0.1K
10:12 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
10:13 2,045.00 2,045.00 2,045.00 2,045.00 0.1K
10:14 2,045.00 2,048.00 2,045.00 2,048.00 0.5K
10:17 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
10:22 2,047.53 2,047.53 2,047.53 2,047.50 0.1K
10:24 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
10:29 2,047.53 2,047.53 2,047.53 2,047.53 0.1K
10:32 2,046.00 2,046.00 2,045.00 2,045.00 0.6K
10:34 2,046.99 2,046.99 2,046.99 2,046.99 0.0K
10:37 2,046.31 2,046.31 2,046.31 2,046.31 0.1K
10:44 2,046.54 2,046.54 2,046.54 2,046.54 0.2K
10:45 2,046.00 2,046.00 2,046.00 2,046.00 0.1K
10:46 2,047.00 2,048.00 2,047.00 2,048.00 0.3K
10:50 2,049.00 2,049.00 2,046.73 2,046.73 0.3K
10:51 2,047.89 2,047.89 2,047.89 2,047.89 0.0K
10:52 2,047.84 2,047.84 2,047.84 2,047.84 0.1K
10:55 2,049.00 2,049.00 2,049.00 2,049.00 0.2K
10:56 2,047.00 2,049.00 2,047.00 2,048.58 1.2K
10:57 2,047.77 2,050.00 2,047.77 2,050.00 0.7K
11:05 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
11:06 2,051.31 2,051.31 2,051.31 2,051.31 0.1K
11:10 2,052.00 2,052.00 2,052.00 2,052.00 0.1K
11:11 2,053.00 2,055.00 2,053.00 2,055.00 0.9K
11:14 2,056.00 2,056.46 2,055.00 2,056.00 0.4K
11:18 2,057.00 2,057.00 2,057.00 2,057.00 0.1K
11:19 2,059.00 2,059.00 2,059.00 2,059.00 0.1K
11:24 2,058.00 2,058.00 2,058.00 2,058.00 0.1K
11:25 2,059.00 2,059.00 2,059.00 2,059.00 0.3K
11:27 2,060.00 2,060.00 2,059.42 2,059.42 0.2K
11:30 2,059.42 2,059.42 2,059.42 2,059.42 0.1K
11:35 2,061.00 2,062.00 2,061.00 2,062.00 0.7K
11:36 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
11:39 2,062.00 2,062.00 2,062.00 2,062.00 0.1K
11:43 2,063.00 2,063.00 2,063.00 2,063.00 0.2K
11:45 2,063.00 2,063.00 2,063.00 2,063.00 0.2K
11:48 2,063.00 2,063.00 2,063.00 2,063.00 0.1K
11:49 2,063.00 2,064.00 2,062.00 2,062.00 0.4K
11:51 2,063.00 2,063.00 2,063.00 2,063.00 0.1K
11:53 2,061.00 2,061.00 2,061.00 2,061.00 0.1K
11:59 2,060.00 2,060.00 2,058.00 2,059.00 1.0K
12:00 2,056.00 2,056.00 2,053.00 2,053.00 2.6K
12:02 2,054.00 2,054.00 2,054.00 2,054.00 0.1K
12:06 2,055.00 2,055.00 2,055.00 2,055.00 0.2K
12:07 2,054.00 2,054.00 2,053.00 2,053.00 0.3K
12:12 2,054.00 2,054.00 2,054.00 2,054.00 0.2K
12:16 2,055.00 2,055.00 2,055.00 2,055.00 0.1K
12:17 2,055.00 2,055.00 2,055.00 2,055.00 0.4K
12:18 2,055.05 2,056.00 2,054.00 2,054.00 0.9K
12:21 2,055.37 2,055.37 2,055.37 2,055.40 0.1K
12:24 2,054.00 2,054.00 2,054.00 2,054.00 0.1K
12:25 2,053.00 2,053.00 2,048.00 2,049.00 2.9K
12:27 2,049.05 2,049.05 2,049.05 2,049.05 0.3K
12:29 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
12:30 2,050.00 2,050.00 2,050.00 2,050.00 0.2K
12:31 2,049.50 2,050.00 2,049.50 2,050.00 0.5K
12:33 2,049.00 2,049.58 2,049.00 2,049.60 0.7K
12:34 2,052.00 2,052.00 2,051.00 2,051.00 1.1K
12:35 2,052.00 2,053.00 2,052.00 2,053.00 5.8K
12:36 2,052.00 2,052.00 2,052.00 2,052.00 0.2K
12:37 2,051.58 2,052.00 2,051.58 2,052.00 0.3K
12:39 2,050.00 2,050.00 2,050.00 2,050.00 0.4K
12:40 2,051.00 2,051.00 2,051.00 2,051.00 0.0K
12:43 2,050.43 2,050.43 2,050.43 2,050.40 0.4K
12:44 2,051.00 2,052.00 2,051.00 2,052.00 0.7K
12:45 2,051.00 2,051.00 2,051.00 2,051.00 0.2K
12:46 2,052.00 2,052.00 2,050.91 2,050.91 0.2K
12:51 2,050.00 2,050.00 2,050.00 2,050.00 0.1K
12:52 2,050.58 2,050.58 2,050.58 2,050.60 0.1K
12:53 2,049.00 2,049.00 2,048.00 2,049.00 2.9K
12:56 2,049.00 2,049.00 2,049.00 2,049.00 0.9K
12:57 2,050.00 2,050.00 2,050.00 2,050.00 0.2K
12:58 2,049.91 2,052.00 2,049.91 2,050.00 0.8K
12:59 2,052.00 2,052.00 2,049.00 2,049.00 0.6K
13:00 2,051.00 2,051.00 2,051.00 2,051.00 0.2K
13:03 2,050.00 2,050.00 2,049.00 2,049.00 0.9K
13:04 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
13:05 2,050.00 2,050.00 2,050.00 2,050.00 0.4K
13:07 2,049.00 2,049.00 2,049.00 2,049.00 0.1K
13:08 2,051.00 2,051.00 2,049.91 2,049.91 0.5K
13:09 2,049.42 2,049.42 2,049.00 2,049.00 0.7K
13:11 2,050.00 2,050.00 2,050.00 2,050.00 0.7K
13:13 2,050.00 2,050.42 2,050.00 2,050.42 0.5K
13:14 2,052.00 2,052.00 2,052.00 2,052.00 0.1K
13:15 2,049.00 2,049.00 2,049.00 2,049.00 0.1K
13:16 2,052.00 2,052.00 2,049.00 2,049.00 0.3K
13:17 2,049.00 2,049.00 2,049.00 2,049.00 0.2K
13:19 2,048.00 2,050.00 2,048.00 2,050.00 0.1K
13:20 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
13:22 2,051.00 2,051.00 2,051.00 2,051.00 0.0K
13:32 2,050.00 2,051.00 2,050.00 2,051.00 1.2K
13:33 2,052.00 2,053.00 2,052.00 2,053.00 0.5K
13:36 2,051.00 2,053.00 2,050.00 2,050.00 1.1K
13:39 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
13:41 2,051.00 2,052.00 2,049.00 2,052.00 0.7K
13:43 2,051.00 2,051.00 2,050.00 2,050.00 3.5K
13:44 2,053.00 2,053.00 2,050.26 2,050.26 1.4K
13:47 2,050.00 2,050.40 2,050.00 2,050.00 0.9K
13:51 2,049.42 2,049.42 2,049.42 2,049.42 0.3K
13:52 2,049.00 2,049.00 2,049.00 2,049.00 0.2K
13:53 2,051.00 2,051.00 2,051.00 2,051.00 1.0K
13:56 2,049.00 2,049.00 2,049.00 2,049.00 0.1K
13:57 2,050.00 2,050.00 2,048.00 2,048.00 0.5K
13:59 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
14:00 2,048.00 2,048.00 2,047.00 2,047.00 0.3K
14:01 2,047.00 2,048.00 2,047.00 2,048.00 0.3K
14:02 2,047.42 2,048.00 2,047.42 2,048.00 1.4K
14:04 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
14:05 2,049.00 2,049.00 2,049.00 2,049.00 0.3K
14:06 2,051.00 2,051.00 2,051.00 2,051.00 0.0K
14:08 2,051.00 2,052.00 2,049.00 2,049.00 0.6K
14:10 2,047.00 2,047.00 2,047.00 2,047.00 0.3K
14:12 2,048.00 2,049.00 2,048.00 2,049.00 0.5K
14:13 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
14:14 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
14:15 2,049.00 2,049.00 2,049.00 2,049.00 0.2K
14:16 2,046.00 2,046.00 2,046.00 2,046.00 0.6K
14:17 2,046.60 2,049.00 2,046.00 2,046.00 5.6K
14:19 2,048.00 2,048.00 2,048.00 2,048.00 0.3K
14:20 2,050.00 2,050.00 2,050.00 2,050.00 0.3K
14:21 2,049.00 2,049.00 2,046.00 2,046.00 1.0K
14:22 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
14:23 2,050.00 2,050.00 2,050.00 2,050.00 0.2K
14:25 2,048.00 2,048.00 2,048.00 2,048.00 0.2K
14:26 2,050.50 2,050.50 2,050.50 2,050.50 0.7K
14:27 2,049.00 2,049.00 2,049.00 2,049.00 0.1K
14:29 2,050.63 2,050.63 2,050.63 2,050.63 0.6K
14:30 2,054.00 2,055.00 2,046.00 2,046.00 5.0K
14:31 2,048.00 2,057.00 2,044.00 2,057.00 6.0K
14:32 2,055.00 2,056.00 2,049.00 2,056.00 3.6K
14:33 2,052.01 2,055.99 2,052.01 2,054.00 1.9K
14:34 2,054.00 2,056.00 2,053.00 2,053.00 4.0K
14:35 2,054.00 2,055.00 2,049.00 2,049.00 3.1K
14:36 2,048.63 2,059.00 2,048.63 2,059.00 1.0K
14:37 2,061.00 2,061.00 2,057.00 2,059.34 0.4K
14:38 2,054.40 2,062.00 2,054.40 2,061.00 3.7K
14:39 2,059.90 2,062.00 2,059.90 2,062.00 1.2K
14:40 2,059.00 2,059.00 2,057.00 2,058.00 1.3K
14:41 2,059.00 2,062.48 2,059.00 2,062.48 0.9K
14:42 2,062.44 2,062.44 2,059.00 2,060.00 1.6K
14:43 2,059.00 2,059.00 2,057.00 2,058.00 1.8K
14:44 2,058.00 2,059.00 2,058.00 2,058.96 0.6K
14:45 2,058.00 2,064.00 2,058.00 2,064.00 1.8K
14:46 2,068.00 2,069.50 2,068.00 2,069.50 0.8K
14:47 2,067.00 2,069.00 2,067.00 2,069.00 0.3K
14:48 2,067.00 2,069.00 2,067.00 2,068.00 0.4K
14:49 2,067.00 2,068.00 2,067.00 2,068.00 0.6K
14:50 2,070.00 2,072.00 2,069.00 2,069.00 0.4K
14:51 2,070.00 2,071.00 2,070.00 2,070.00 0.6K
14:52 2,070.00 2,071.00 2,070.00 2,070.00 0.1K
14:53 2,069.00 2,069.00 2,067.00 2,067.00 1.9K
14:54 2,066.00 2,067.00 2,066.00 2,067.00 0.4K
14:55 2,070.00 2,071.50 2,070.00 2,071.50 2.0K
14:56 2,070.00 2,070.00 2,068.00 2,069.00 0.8K
14:57 2,069.00 2,069.00 2,069.00 2,069.00 0.0K
14:58 2,071.00 2,071.00 2,071.00 2,071.00 1.5K
14:59 2,070.00 2,071.00 2,069.00 2,069.00 0.7K
15:00 2,068.00 2,072.00 2,068.00 2,069.00 2.3K
15:01 2,072.00 2,072.00 2,071.00 2,071.00 0.1K
15:02 2,071.00 2,071.00 2,069.00 2,069.00 0.3K
15:03 2,068.00 2,068.00 2,067.00 2,067.00 0.5K
15:04 2,067.00 2,071.00 2,067.00 2,071.00 1.9K
15:05 2,070.00 2,070.00 2,069.00 2,069.00 0.9K
15:06 2,073.00 2,073.00 2,072.00 2,072.00 0.9K
15:07 2,073.00 2,073.00 2,071.00 2,071.00 0.1K
15:08 2,072.00 2,072.00 2,072.00 2,072.00 0.0K
15:09 2,070.00 2,070.00 2,066.00 2,066.00 1.0K
15:10 2,068.00 2,069.00 2,067.00 2,068.00 2.0K
15:11 2,067.00 2,067.00 2,066.00 2,066.00 1.5K
15:12 2,067.00 2,068.00 2,067.00 2,068.00 0.3K
15:13 2,068.00 2,069.00 2,068.00 2,069.00 1.5K
15:14 2,070.00 2,070.00 2,069.00 2,069.00 1.5K
15:15 2,072.00 2,072.00 2,072.00 2,072.00 1.3K
15:16 2,071.00 2,073.00 2,071.00 2,073.00 0.1K
15:17 2,072.00 2,072.00 2,070.00 2,070.00 2.6K
15:18 2,072.00 2,072.00 2,071.00 2,072.00 0.8K
15:19 2,072.00 2,075.00 2,072.00 2,075.00 1.8K
15:20 2,076.00 2,077.21 2,076.00 2,076.00 1.6K
15:21 2,077.00 2,077.00 2,076.42 2,076.42 0.3K
15:22 2,076.00 2,076.00 2,075.42 2,075.42 0.3K
15:23 2,073.05 2,073.05 2,073.05 2,073.05 0.0K
15:24 2,075.00 2,075.00 2,075.00 2,075.00 0.4K
15:25 2,075.00 2,075.00 2,075.00 2,075.00 0.3K
15:26 2,076.00 2,076.00 2,071.00 2,071.00 2.4K
15:28 2,070.00 2,070.00 2,070.00 2,070.00 0.6K
15:29 2,069.30 2,069.30 2,065.00 2,065.00 2.0K
15:30 2,064.64 2,066.00 2,064.64 2,066.00 1.1K
15:31 2,064.96 2,064.96 2,063.00 2,063.00 0.8K
15:32 2,062.58 2,062.58 2,061.05 2,061.05 0.1K
15:33 2,063.00 2,064.00 2,063.00 2,064.00 0.9K
15:34 2,067.00 2,067.00 2,064.00 2,064.00 1.5K
15:35 2,064.00 2,064.00 2,064.00 2,064.00 0.2K
15:36 2,065.00 2,065.26 2,064.00 2,065.26 0.7K
15:38 2,061.00 2,061.00 2,061.00 2,061.00 0.2K
15:39 2,062.00 2,062.00 2,062.00 2,062.00 0.2K
15:40 2,064.00 2,064.00 2,064.00 2,064.00 0.2K
15:41 2,060.81 2,062.00 2,060.81 2,061.00 0.2K
15:45 2,059.00 2,059.00 2,059.00 2,059.00 0.2K
15:46 2,060.00 2,060.00 2,059.00 2,059.00 0.1K
15:47 2,060.00 2,060.00 2,059.00 2,059.00 2.1K
15:48 2,059.00 2,060.00 2,059.00 2,060.00 1.7K
15:49 2,059.00 2,059.00 2,059.00 2,059.00 0.5K
15:50 2,060.00 2,060.00 2,060.00 2,060.00 0.6K
15:51 2,060.00 2,060.00 2,060.00 2,060.00 0.2K
15:52 2,060.00 2,062.00 2,060.00 2,062.00 0.0K
15:53 2,059.00 2,059.00 2,058.00 2,059.00 3.5K
15:54 2,060.00 2,060.00 2,060.00 2,060.00 0.1K
15:55 2,061.00 2,061.00 2,060.00 2,060.00 0.7K
15:56 2,059.00 2,059.00 2,059.00 2,059.00 1.1K
15:57 2,058.03 2,058.03 2,057.00 2,058.00 2.5K
15:58 2,058.00 2,061.00 2,058.00 2,061.00 0.3K
15:59 2,062.00 2,063.00 2,062.00 2,063.00 0.0K
16:00 2,065.00 2,065.00 2,065.00 2,065.00 0.4K
16:01 2,064.00 2,064.00 2,064.00 2,064.00 0.0K
16:02 2,066.00 2,067.00 2,065.00 2,065.00 1.5K
16:03 2,064.00 2,064.00 2,064.00 2,064.00 0.1K
16:05 2,064.00 2,065.00 2,063.00 2,063.00 1.3K
16:07 2,066.00 2,066.00 2,065.00 2,066.00 3.6K
16:08 2,066.00 2,067.00 2,065.00 2,067.00 4.9K
16:09 2,067.00 2,068.00 2,067.00 2,068.00 0.6K
16:10 2,069.00 2,074.00 2,069.00 2,074.00 2.9K
16:11 2,074.00 2,075.00 2,071.00 2,071.00 3.7K
16:12 2,070.00 2,070.00 2,069.00 2,069.00 0.7K
16:13 2,069.00 2,069.00 2,069.00 2,069.00 0.4K
16:14 2,068.00 2,068.00 2,066.00 2,067.00 7.2K
16:15 2,067.00 2,071.00 2,066.00 2,071.00 7.9K
16:16 2,071.00 2,071.00 2,070.00 2,070.00 0.5K
16:17 2,072.00 2,072.00 2,072.00 2,072.00 2.9K
16:18 2,073.00 2,073.00 2,072.00 2,072.00 1.6K
16:19 2,071.00 2,071.00 2,071.00 2,071.00 0.1K
16:20 2,071.00 2,071.00 2,071.00 2,071.00 0.1K
16:21 2,072.00 2,074.00 2,072.00 2,074.00 9.2K
16:22 2,074.00 2,074.00 2,072.00 2,072.00 1.4K
16:23 2,073.00 2,077.00 2,073.00 2,076.00 6.3K
16:24 2,072.00 2,072.00 2,072.00 2,072.00 0.9K
16:25 2,074.00 2,074.00 2,072.00 2,073.21 0.7K
16:26 2,073.00 2,073.00 2,072.00 2,073.00 0.7K
16:27 2,073.01 2,075.00 2,073.01 2,073.00 2.2K
16:28 2,073.00 2,073.00 2,072.00 2,072.00 0.7K
16:29 2,072.00 2,074.00 2,072.00 2,074.00 5.8K
16:35 2,071.00 2,071.00 2,071.00 2,071.00 83.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,049.00 2,074.00 2,043.00 2,054.00 0.3M
2025-09-25 2,043.00 2,068.00 2,023.00 2,062.00 0.8M
2025-09-24 2,069.00 2,083.00 2,045.00 2,056.00 0.3M
2025-09-23 2,071.00 2,134.00 2,071.00 2,108.00 0.5M
2025-09-22 2,069.00 2,077.00 2,044.00 2,071.00 0.3M
2025-09-19 2,105.00 2,128.00 2,033.00 2,067.00 1.5M
2025-09-18 2,094.00 2,103.00 2,067.00 2,087.00 0.4M
2025-09-17 2,062.00 2,085.00 2,049.00 2,065.00 0.3M
2025-09-16 2,079.00 2,086.00 2,030.00 2,043.00 0.3M
2025-09-15 2,119.00 2,129.00 2,051.00 2,059.00 0.5M
2025-09-12 2,170.00 2,179.00 2,141.00 2,153.00 0.3M
2025-09-11 2,106.00 2,165.00 2,097.00 2,164.00 0.8M
2025-09-10 2,146.00 2,146.00 2,077.00 2,077.00 0.5M
2025-09-09 2,128.00 2,157.00 2,092.00 2,155.00 0.4M
2025-09-08 2,130.00 2,161.00 2,130.00 2,132.00 0.3M
2025-09-05 2,174.00 2,180.00 2,124.00 2,136.00 0.3M
2025-09-04 2,118.00 2,159.00 2,099.00 2,153.00 0.3M
2025-09-03 2,125.00 2,151.00 2,106.00 2,131.00 0.5M
2025-09-02 2,126.00 2,138.00 2,067.00 2,093.00 0.6M
2025-09-01 2,148.00 2,162.00 2,134.00 2,136.00 0.1M
2025-08-29 2,174.00 2,201.00 2,151.00 2,160.00 0.6M
2025-08-28 2,181.00 2,206.00 2,173.00 2,185.00 0.4M
2025-08-27 2,152.00 2,182.00 2,147.00 2,172.00 0.7M
2025-08-26 2,102.00 2,139.00 2,093.00 2,129.00 0.7M
2025-08-22 2,017.00 2,100.00 2,012.00 2,099.00 0.5M
2025-08-21 2,005.00 2,022.00 1,984.00 2,016.00 0.3M
2025-08-20 2,015.00 2,017.00 1,964.50 2,010.00 0.4M
2025-08-19 2,044.00 2,056.00 2,010.00 2,043.00 0.4M
2025-08-18 1,973.00 2,042.00 1,973.00 2,040.00 0.6M
2025-08-15 2,040.00 2,063.00 2,013.00 2,027.00 0.4M
2025-08-14 2,057.00 2,064.00 2,027.00 2,044.00 0.3M
2025-08-13 2,018.00 2,049.00 2,015.00 2,037.00 0.3M
2025-08-12 1,976.00 2,027.00 1,962.50 2,005.00 0.8M
2025-08-11 1,969.00 1,989.00 1,945.00 1,981.00 0.4M
2025-08-08 1,986.50 1,995.00 1,969.00 1,983.50 0.5M
2025-08-07 2,030.00 2,055.00 1,991.50 2,001.00 0.5M
2025-08-06 2,028.00 2,041.00 2,009.00 2,017.00 0.7M
2025-08-05 2,053.00 2,077.00 1,999.00 2,007.00 0.5M
2025-08-04 2,016.00 2,054.00 2,011.00 2,044.00 0.6M
2025-08-01 2,051.00 2,071.00 1,921.00 1,994.50 0.8M
2025-07-31 2,085.00 2,138.00 2,055.00 2,086.00 0.7M
2025-07-30 2,027.00 2,090.00 2,013.00 2,073.00 0.5M
2025-07-29 2,030.00 2,047.00 1,969.00 2,022.00 0.7M
2025-07-28 2,063.00 2,068.00 2,010.00 2,015.00 0.3M
2025-07-25 2,004.00 2,032.00 1,999.00 2,012.00 0.3M
2025-07-24 2,054.00 2,067.00 2,027.00 2,033.00 0.4M
2025-07-23 2,048.00 2,078.00 2,033.00 2,066.00 1.0M
2025-07-22 2,031.00 2,046.00 1,988.50 2,009.00 0.5M
2025-07-21 2,008.00 2,050.00 2,008.00 2,045.00 0.5M
2025-07-18 2,015.00 2,023.00 1,992.50 2,000.00 0.5M
2025-07-17 1,997.50 2,010.00 1,971.00 1,987.00 0.4M
2025-07-16 1,951.50 2,018.00 1,951.50 1,966.00 0.4M
2025-07-15 2,000.00 2,011.00 1,952.00 1,977.50 0.3M
2025-07-14 1,922.00 1,992.00 1,922.00 1,986.00 0.4M
2025-07-11 1,964.00 1,979.00 1,944.50 1,962.50 0.6M
2025-07-10 1,947.00 1,978.50 1,920.00 1,978.50 0.4M
2025-07-09 1,935.50 1,966.50 1,930.50 1,949.00 0.4M
2025-07-08 1,967.00 2,000.00 1,940.50 1,960.00 0.6M
2025-07-07 1,973.00 2,020.00 1,962.00 1,977.00 0.6M
2025-07-04 1,971.00 1,981.50 1,958.50 1,973.00 0.3M
2025-07-03 1,951.00 1,999.50 1,940.50 1,986.00 0.6M
2025-07-02 1,907.50 1,966.00 1,893.50 1,956.50 1.0M
2025-07-01 1,837.00 1,906.00 1,837.00 1,884.00 0.5M
2025-06-30 1,800.00 1,838.50 1,795.00 1,829.00 0.5M
2025-06-27 1,739.00 1,782.00 1,734.50 1,782.00 0.5M
2025-06-26 1,699.00 1,723.00 1,690.50 1,715.00 0.6M
2025-06-25 1,711.00 1,729.50 1,680.00 1,705.00 0.6M
2025-06-24 1,633.00 1,754.50 1,614.00 1,722.50 1.5M
2025-06-23 1,574.50 1,598.00 1,518.50 1,540.50 0.5M
2025-06-20 1,550.50 1,606.00 1,550.50 1,589.50 0.9M
2025-06-19 1,563.50 1,577.50 1,525.50 1,528.50 0.2M
2025-06-18 1,585.50 1,596.00 1,557.00 1,588.00 0.6M
2025-06-17 1,575.00 1,596.00 1,558.50 1,590.00 0.5M
2025-06-16 1,500.00 1,572.50 1,500.00 1,565.50 0.7M
2025-06-13 1,486.00 1,525.50 1,464.00 1,503.50 0.7M
2025-06-12 1,582.00 1,595.00 1,550.00 1,556.00 0.7M
2025-06-11 1,620.00 1,648.50 1,614.50 1,614.50 0.3M
2025-06-10 1,616.50 1,634.00 1,611.50 1,621.00 0.3M
2025-06-09 1,609.50 1,642.00 1,604.50 1,620.50 0.3M
2025-06-06 1,591.00 1,627.50 1,591.00 1,616.00 0.3M
2025-06-05 1,583.00 1,615.50 1,566.00 1,607.00 0.4M
2025-06-04 1,586.50 1,596.00 1,563.00 1,583.50 0.5M
2025-06-03 1,539.50 1,588.00 1,532.50 1,576.00 0.4M
2025-06-02 1,540.00 1,547.00 1,516.50 1,543.50 0.3M
2025-05-30 1,526.50 1,546.50 1,526.50 1,539.50 0.4M
2025-05-29 1,554.50 1,579.50 1,530.50 1,543.50 0.4M
2025-05-28 1,551.00 1,568.50 1,539.50 1,540.00 0.4M
2025-05-27 1,503.50 1,566.50 1,491.50 1,560.00 0.8M
2025-05-23 1,496.00 1,521.50 1,439.50 1,481.00 0.4M
2025-05-22 1,472.50 1,506.00 1,464.50 1,492.00 0.4M
2025-05-21 1,523.50 1,526.00 1,504.50 1,511.00 0.4M
2025-05-20 1,567.00 1,583.00 1,534.50 1,557.50 0.3M
2025-05-19 1,570.00 1,570.00 1,540.00 1,568.50 0.4M
2025-05-16 1,568.00 1,592.50 1,560.50 1,583.50 0.4M
2025-05-15 1,550.00 1,575.50 1,535.00 1,554.50 0.7M
2025-05-14 1,550.00 1,579.00 1,528.00 1,575.50 0.5M
2025-05-13 1,505.00 1,535.00 1,499.00 1,532.00 0.5M
2025-05-12 1,400.00 1,527.00 1,399.50 1,510.00 1.1M
2025-05-09 1,403.50 1,404.50 1,365.00 1,380.50 0.3M
2025-05-08 1,366.50 1,394.50 1,355.50 1,391.00 0.5M
2025-05-07 1,338.50 1,366.50 1,326.50 1,357.50 1.0M
2025-05-06 1,336.00 1,342.00 1,302.50 1,336.50 0.4M
2025-05-02 1,292.00 1,330.50 1,291.00 1,324.00 0.5M
2025-05-01 1,250.00 1,295.50 1,250.00 1,292.00 0.5M
2025-04-30 1,265.50 1,283.00 1,189.50 1,250.50 1.1M
2025-04-29 1,283.00 1,321.00 1,240.00 1,259.50 0.9M
2025-04-28 1,270.00 1,310.50 1,267.50 1,286.50 0.5M
2025-04-25 1,272.00 1,290.00 1,264.50 1,275.50 0.5M
2025-04-24 1,269.50 1,269.50 1,247.00 1,254.50 0.4M
2025-04-23 1,228.00 1,322.00 1,228.00 1,282.50 0.9M
2025-04-22 1,187.00 1,204.50 1,152.00 1,200.00 0.5M
2025-04-17 1,229.50 1,235.50 1,205.50 1,226.50 0.9M
2025-04-16 1,216.50 1,243.00 1,200.00 1,237.50 0.4M
2025-04-15 1,225.50 1,240.00 1,205.50 1,226.00 0.5M
2025-04-14 1,220.50 1,262.00 1,211.50 1,216.00 0.7M
2025-04-11 1,233.00 1,240.50 1,178.00 1,197.00 0.7M
2025-04-10 1,364.50 1,429.00 1,228.50 1,233.00 1.5M
2025-04-09 1,163.00 1,235.00 1,152.50 1,183.00 1.2M
2025-04-08 1,176.00 1,260.00 1,175.00 1,224.00 1.3M
2025-04-07 1,085.50 1,211.00 1,054.50 1,134.00 1.3M
2025-04-04 1,195.00 1,199.50 1,093.00 1,137.00 1.3M
2025-04-03 1,338.50 1,338.50 1,192.00 1,213.00 1.0M
2025-04-02 1,333.50 1,371.00 1,322.50 1,368.00 0.3M
2025-04-01 1,353.50 1,369.00 1,317.50 1,344.00 0.4M
2025-03-31 1,353.00 1,356.00 1,307.50 1,336.50 0.5M
2025-03-28 1,424.50 1,443.00 1,381.50 1,383.50 0.4M
2025-03-27 1,441.50 1,464.00 1,425.00 1,444.00 0.3M
2025-03-26 1,470.50 1,484.00 1,451.50 1,466.50 0.3M
2025-03-25 1,468.00 1,501.00 1,467.00 1,472.00 1.4M
2025-03-24 1,471.50 1,494.00 1,449.00 1,479.00 0.5M
2025-03-21 1,429.50 1,477.50 1,372.00 1,449.00 1.5M
2025-03-20 1,460.50 1,483.00 1,425.00 1,450.50 0.9M
2025-03-19 1,375.50 1,461.50 1,375.50 1,440.00 0.6M
2025-03-18 1,440.00 1,455.50 1,378.50 1,399.00 0.6M
2025-03-17 1,371.50 1,445.00 1,371.00 1,430.00 0.9M
2025-03-14 1,347.50 1,390.50 1,338.00 1,380.50 0.5M
2025-03-13 1,345.00 1,394.00 1,328.50 1,332.50 0.8M
2025-03-12 1,368.50 1,404.00 1,340.00 1,363.50 0.7M
2025-03-11 1,357.50 1,362.00 1,302.00 1,343.00 1.0M
2025-03-10 1,458.00 1,488.50 1,357.50 1,380.00 1.2M
2025-03-07 1,482.50 1,512.00 1,431.00 1,450.00 1.7M
2025-03-06 1,575.00 1,587.00 1,510.00 1,528.50 0.6M
2025-03-05 1,581.50 1,612.50 1,545.00 1,554.50 0.8M
2025-03-04 1,653.00 1,662.50 1,535.50 1,553.50 1.4M
2025-03-03 1,720.50 1,742.00 1,691.50 1,711.00 0.8M
2025-02-28 1,686.00 1,716.50 1,669.00 1,707.00 0.7M
2025-02-27 1,709.50 1,769.50 1,660.00 1,719.50 0.7M
2025-02-26 1,724.00 1,752.50 1,709.50 1,732.00 0.3M
2025-02-25 1,682.00 1,733.00 1,667.50 1,684.00 0.9M
2025-02-24 1,674.50 1,725.50 1,668.50 1,704.00 0.8M
2025-02-21 1,757.00 1,768.00 1,716.50 1,730.00 0.5M
2025-02-20 1,843.00 1,854.50 1,671.00 1,733.00 1.0M
2025-02-19 1,820.00 1,839.00 1,800.00 1,837.00 0.5M
2025-02-18 1,890.50 1,902.00 1,832.50 1,847.50 1.0M
2025-02-17 1,882.50 1,886.00 1,849.00 1,886.00 0.2M
2025-02-14 1,860.00 1,875.00 1,830.00 1,854.50 0.3M
2025-02-13 1,883.50 1,908.50 1,836.50 1,845.00 0.5M
2025-02-12 1,873.00 1,879.00 1,837.50 1,864.00 0.5M
2025-02-11 1,906.50 1,915.50 1,850.00 1,873.00 0.6M
2025-02-10 1,954.00 1,960.00 1,899.00 1,927.00 0.4M
2025-02-07 1,989.00 2,012.00 1,946.50 1,959.00 0.2M
2025-02-06 1,972.00 1,997.50 1,962.00 1,989.00 0.4M
2025-02-05 1,954.50 1,986.50 1,931.00 1,968.50 0.3M
2025-02-04 1,970.50 1,985.50 1,933.00 1,960.00 0.3M
2025-02-03 1,991.50 1,999.00 1,932.00 1,977.00 0.7M
2025-01-31 2,073.00 2,095.00 2,046.00 2,050.00 0.6M
2025-01-30 2,043.00 2,069.00 2,034.00 2,057.00 0.4M
2025-01-29 1,997.00 2,047.00 1,983.50 2,010.00 0.7M
2025-01-28 1,870.00 2,014.00 1,830.50 2,005.00 1.4M
2025-01-27 1,824.00 1,858.50 1,798.50 1,843.50 0.4M
2025-01-24 1,886.50 1,889.50 1,841.50 1,854.50 0.3M
2025-01-23 1,825.00 1,871.50 1,825.00 1,859.50 0.4M
2025-01-22 1,891.00 1,908.50 1,838.50 1,867.00 0.4M
2025-01-21 1,900.00 1,958.50 1,889.00 1,929.50 0.4M
2025-01-20 1,912.00 1,917.00 1,890.00 1,892.50 0.3M
2025-01-17 1,847.50 1,918.50 1,840.50 1,913.00 0.5M
2025-01-16 1,838.50 1,855.00 1,818.50 1,826.00 0.3M
2025-01-15 1,820.50 1,849.00 1,815.50 1,823.50 0.6M
2025-01-14 1,770.50 1,804.00 1,767.50 1,780.00 0.5M
2025-01-13 1,780.50 1,793.50 1,762.00 1,763.00 1.0M
2025-01-10 1,759.00 1,801.00 1,723.50 1,770.00 0.6M
2025-01-09 1,776.00 1,792.00 1,761.00 1,762.50 0.6M
2025-01-08 1,734.00 1,755.50 1,706.00 1,735.50 0.6M
2025-01-07 1,750.00 1,754.00 1,684.00 1,731.00 0.6M
2025-01-06 1,772.00 1,787.00 1,751.00 1,782.50 0.4M
2025-01-03 1,802.50 1,816.50 1,737.00 1,765.50 0.9M
2025-01-02 1,815.00 1,843.00 1,785.50 1,835.50 0.4M