エクイニクス (EQIX)

EQIX
🏛️ アメリカ →
781.53
最終更新: 2025-09-29
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
2021-12-31 847.07 853.42 843.40 845.84 0.3M
2021-12-30 842.83 847.10 833.56 845.49 0.2M
2021-12-29 840.01 843.90 833.33 842.00 0.2M
2021-12-28 835.11 842.20 829.89 838.01 0.2M
2021-12-27 823.13 835.12 818.42 835.11 0.3M
2021-12-23 820.00 821.82 813.91 818.76 0.4M
2021-12-22 810.16 819.42 805.89 818.73 0.3M
2021-12-21 826.48 828.38 799.24 804.58 0.5M
2021-12-20 817.21 826.82 812.02 822.35 0.5M
2021-12-17 811.63 830.88 811.63 822.26 0.7M
2021-12-16 820.27 829.69 818.45 822.90 0.4M
2021-12-15 811.27 821.47 807.54 817.09 0.5M
2021-12-14 815.00 815.00 790.32 805.83 0.5M
2021-12-13 793.79 820.91 793.79 816.17 0.4M
2021-12-10 801.16 802.20 793.74 797.89 0.3M
2021-12-09 814.34 814.34 792.83 798.80 0.2M
2021-12-08 810.92 815.62 802.41 814.46 0.3M
2021-12-07 803.83 818.92 800.59 812.86 0.3M
2021-12-06 795.53 799.86 789.22 796.47 0.3M
2021-12-03 807.02 807.62 783.62 794.03 0.4M
2021-12-02 803.58 805.21 791.68 798.61 0.5M
2021-12-01 815.52 823.00 802.48 803.45 0.8M
2021-11-30 817.29 833.38 810.81 812.20 1.1M
2021-11-29 796.83 822.13 790.61 820.00 0.6M
2021-11-26 796.62 813.79 789.54 793.84 0.3M
2021-11-24 782.15 798.19 771.08 797.59 0.3M
2021-11-23 777.97 782.14 771.03 779.36 0.7M
2021-11-22 787.47 788.62 774.57 777.21 0.5M
2021-11-19 800.00 800.76 787.45 788.53 0.7M
2021-11-18 799.99 799.99 791.21 792.84 0.3M
2021-11-17 799.87 803.69 795.69 798.00 0.6M
2021-11-16 798.27 802.00 794.78 795.10 0.4M
2021-11-15 775.75 800.00 775.39 797.84 0.7M
2021-11-12 781.81 781.82 774.21 775.39 0.6M
2021-11-11 787.95 788.34 770.62 774.67 0.4M
2021-11-10 796.12 801.99 779.56 781.41 0.4M
2021-11-09 790.76 804.56 788.15 797.79 0.3M
2021-11-08 783.00 792.82 770.00 786.90 0.4M
2021-11-05 808.24 809.95 780.24 781.92 0.5M
2021-11-04 808.00 809.47 784.81 803.59 0.6M
2021-11-03 843.50 847.00 828.13 837.88 0.2M
2021-11-02 833.20 845.92 829.12 836.91 0.3M
2021-11-01 836.70 836.70 821.14 830.46 0.4M
2021-10-29 842.01 849.11 833.43 837.07 0.5M
2021-10-28 824.82 847.84 824.82 847.30 0.3M
2021-10-27 843.56 849.51 824.41 824.82 0.3M
2021-10-26 826.10 834.57 824.23 831.85 0.3M
2021-10-25 820.31 829.50 815.35 822.78 0.3M
2021-10-22 815.77 824.54 811.78 821.02 0.3M
2021-10-21 798.85 815.15 792.74 810.16 0.4M
2021-10-20 779.67 795.80 779.67 793.84 0.5M
2021-10-19 775.02 780.00 769.12 779.67 0.5M
2021-10-18 775.44 781.99 766.89 767.77 0.5M
2021-10-15 772.23 784.49 768.08 781.39 0.5M
2021-10-14 769.33 776.25 766.19 769.65 0.4M
2021-10-13 755.74 767.89 755.74 763.45 0.4M
2021-10-12 748.74 760.42 746.22 759.43 0.4M
2021-10-11 754.17 755.02 744.79 750.01 0.3M
2021-10-08 762.68 765.14 748.03 750.96 0.5M
2021-10-07 765.72 774.90 760.87 766.49 0.5M
2021-10-06 762.00 766.28 747.88 762.32 0.7M
2021-10-05 774.00 776.78 755.65 760.07 0.7M
2021-10-04 790.81 795.74 779.58 785.61 0.4M
2021-10-01 793.00 796.38 780.44 789.32 0.5M
2021-09-30 808.37 812.07 789.07 790.13 0.5M
2021-09-29 802.75 810.76 800.42 801.58 0.4M
2021-09-28 800.00 802.93 786.89 798.94 0.5M
2021-09-27 827.69 828.90 807.09 807.53 0.5M
2021-09-24 846.51 847.84 828.52 834.68 0.5M
2021-09-23 861.11 868.82 834.05 848.01 0.6M
2021-09-22 850.74 864.34 842.72 860.12 0.6M
2021-09-21 850.00 861.49 848.14 848.20 0.4M
2021-09-20 861.81 871.24 840.98 850.23 0.9M
2021-09-17 848.75 873.77 844.08 872.58 3.9M
2021-09-16 841.59 855.41 838.20 853.25 0.5M
2021-09-15 843.80 850.15 833.08 843.44 0.5M
2021-09-14 847.00 852.57 832.79 834.89 0.6M
2021-09-13 850.00 852.93 833.46 839.54 0.4M
2021-09-10 845.67 850.89 832.91 844.00 0.5M
2021-09-09 877.82 878.09 852.42 854.56 0.5M
2021-09-08 880.72 883.24 874.09 882.31 0.3M
2021-09-07 865.50 884.23 859.56 881.76 0.4M
2021-09-03 866.79 885.26 866.00 882.83 0.5M
2021-09-02 866.05 875.79 852.11 874.43 0.6M
2021-09-01 837.93 869.88 837.93 868.84 0.5M
2021-08-31 840.00 848.48 833.83 843.45 0.5M
2021-08-30 825.50 842.79 824.65 840.03 0.3M
2021-08-27 827.90 830.26 819.00 824.81 0.4M
2021-08-26 807.53 830.18 807.53 824.99 0.5M
2021-08-25 819.09 821.48 801.20 807.53 0.3M
2021-08-24 838.00 838.00 819.30 820.24 0.3M
2021-08-23 835.00 840.00 830.17 835.57 0.4M
2021-08-20 833.13 843.50 829.79 835.63 0.3M
2021-08-19 814.27 838.00 811.23 833.96 0.5M
2021-08-18 824.48 826.02 811.94 814.27 0.3M
2021-08-17 820.00 829.08 816.06 827.81 0.3M
2021-08-16 814.07 824.28 814.07 822.94 0.3M
2021-08-13 813.65 817.08 805.20 814.09 0.3M
2021-08-12 809.72 817.03 805.21 811.72 0.5M
2021-08-11 803.27 809.90 797.67 806.88 0.6M
2021-08-10 818.18 818.18 797.65 797.97 0.5M
2021-08-09 824.02 824.02 814.29 814.99 0.4M
2021-08-06 825.37 829.04 818.61 820.15 0.5M
2021-08-05 832.08 833.90 822.52 830.62 0.3M
2021-08-04 821.96 832.85 818.84 828.34 0.3M
2021-08-03 822.89 834.00 816.15 820.31 0.5M
2021-08-02 820.00 826.06 813.42 818.99 0.5M
2021-07-30 790.96 829.74 790.96 820.41 0.7M
2021-07-29 825.42 836.25 784.29 786.38 0.9M
2021-07-28 836.26 841.59 832.32 836.31 0.4M
2021-07-27 827.66 842.53 825.39 841.83 0.4M
2021-07-26 831.99 835.02 823.85 829.51 0.4M
2021-07-23 820.61 835.46 815.96 833.48 0.3M
2021-07-22 823.23 826.79 817.57 820.82 0.4M
2021-07-21 829.53 829.53 812.84 819.76 0.6M
2021-07-20 838.50 840.00 828.18 832.65 0.4M
2021-07-19 828.36 838.86 824.16 834.30 0.5M
2021-07-16 834.16 845.62 829.29 831.47 0.5M
2021-07-15 832.65 835.71 824.65 834.04 0.3M
2021-07-14 822.32 834.77 818.90 831.84 0.4M
2021-07-13 826.30 835.71 821.56 823.04 0.4M
2021-07-12 823.05 833.94 815.69 829.55 0.6M
2021-07-09 827.89 834.00 812.98 820.32 0.5M
2021-07-08 825.00 832.92 820.63 828.19 0.4M
2021-07-07 822.78 831.72 817.22 827.81 0.5M
2021-07-06 801.38 819.85 799.99 819.11 0.5M
2021-07-02 800.64 804.31 796.01 800.50 0.4M
2021-07-01 800.56 808.60 795.20 797.64 0.5M
2021-06-30 808.30 809.85 798.59 802.60 0.7M
2021-06-29 792.02 804.10 789.39 802.33 0.5M
2021-06-28 789.34 798.90 783.02 798.52 0.7M
2021-06-25 780.19 785.77 774.32 783.40 1.1M
2021-06-24 804.01 809.63 772.95 779.32 1.1M
2021-06-23 821.62 824.72 792.03 803.56 0.9M
2021-06-22 823.65 824.99 811.57 822.57 0.6M
2021-06-21 818.67 826.81 802.65 822.50 1.0M
2021-06-18 815.50 829.61 799.84 822.77 3.8M
2021-06-17 809.97 816.82 805.90 815.46 0.7M
2021-06-16 813.00 819.68 806.75 809.97 0.6M
2021-06-15 819.76 826.28 807.03 809.00 0.5M
2021-06-14 814.77 825.60 811.54 823.99 0.5M
2021-06-11 812.97 820.55 812.66 816.04 0.6M
2021-06-10 808.16 828.69 806.82 822.99 0.5M
2021-06-09 814.96 819.54 808.19 810.01 0.5M
2021-06-08 799.99 818.33 799.99 816.66 0.6M
2021-06-07 791.23 807.72 787.35 795.06 0.8M
2021-06-04 779.42 788.69 776.27 785.39 0.6M
2021-06-03 750.11 779.14 750.11 777.04 0.7M
2021-06-02 743.92 759.86 741.58 758.13 0.6M
2021-06-01 739.53 740.90 733.04 739.42 0.4M
2021-05-28 741.53 745.86 735.89 736.72 0.3M
2021-05-27 734.56 736.57 727.51 735.09 0.4M
2021-05-26 740.02 742.90 733.07 735.39 0.4M
2021-05-25 726.65 737.09 718.49 735.26 0.3M
2021-05-24 724.00 733.49 719.72 723.30 0.6M
2021-05-21 722.00 731.66 721.44 725.22 0.6M
2021-05-20 715.17 733.92 714.82 728.12 0.4M
2021-05-19 710.26 719.97 707.43 715.36 0.3M
2021-05-18 714.07 720.29 704.90 715.33 0.2M
2021-05-17 714.96 721.92 711.39 715.03 0.4M
2021-05-14 719.81 727.97 714.43 722.02 0.3M
2021-05-13 706.73 720.63 701.03 715.43 0.4M
2021-05-12 710.45 712.62 704.23 705.36 0.5M
2021-05-11 716.91 718.86 704.97 718.04 0.4M
2021-05-10 715.48 723.79 708.17 720.00 0.5M
2021-05-07 696.82 714.30 696.82 713.45 0.4M
2021-05-06 693.63 702.51 690.60 699.08 0.4M
2021-05-05 703.65 710.00 690.83 693.00 0.5M
2021-05-04 711.90 718.54 705.38 710.03 0.7M
2021-05-03 720.78 720.99 708.79 711.05 0.5M
2021-04-30 703.96 725.45 703.79 720.76 0.7M
2021-04-29 722.42 722.42 695.02 706.08 0.5M
2021-04-28 715.01 715.49 703.95 707.38 0.4M
2021-04-27 723.80 723.80 710.25 713.88 0.3M
2021-04-26 719.54 720.00 710.00 716.97 0.3M
2021-04-23 716.96 722.93 715.14 718.11 0.4M
2021-04-22 710.51 724.73 710.01 717.97 0.3M
2021-04-21 728.29 735.77 724.14 726.13 0.4M
2021-04-20 714.31 728.98 714.17 726.22 0.3M
2021-04-19 709.00 719.63 706.06 717.29 0.3M
2021-04-16 720.95 720.95 707.71 708.14 0.4M
2021-04-15 698.25 720.38 697.40 718.85 0.4M
2021-04-14 707.05 708.88 692.69 694.31 0.4M
2021-04-13 694.50 707.49 692.66 705.77 0.4M
2021-04-12 688.12 692.55 679.03 691.43 0.4M
2021-04-09 685.99 691.69 683.04 687.46 0.3M
2021-04-08 693.99 699.18 685.40 687.69 0.4M
2021-04-07 688.88 689.34 680.67 684.45 0.4M
2021-04-06 687.23 691.81 682.37 688.71 0.4M
2021-04-05 686.20 690.70 682.38 690.24 0.4M
2021-04-01 685.70 686.07 673.31 678.00 0.7M
2021-03-31 676.32 686.66 665.00 679.59 0.4M
2021-03-30 680.20 687.73 673.26 674.84 0.3M
2021-03-29 684.99 691.22 674.00 687.84 0.5M
2021-03-26 664.30 684.05 660.48 683.63 0.4M
2021-03-25 667.49 670.21 655.37 668.12 0.4M
2021-03-24 670.97 675.75 658.13 662.34 0.5M
2021-03-23 674.11 683.84 660.60 675.77 0.4M
2021-03-22 649.73 669.63 649.73 666.69 0.5M
2021-03-19 650.08 662.87 646.81 653.06 0.7M
2021-03-18 648.70 653.39 639.17 646.83 0.6M
2021-03-17 666.38 668.41 653.34 656.45 0.5M
2021-03-16 673.37 682.08 669.07 671.33 0.3M
2021-03-15 662.25 675.51 662.25 669.55 0.6M
2021-03-12 644.49 669.40 642.82 668.00 0.7M
2021-03-11 640.98 661.19 640.98 654.59 0.7M
2021-03-10 634.61 645.62 626.02 638.70 1.0M
2021-03-09 611.90 629.81 606.90 622.71 0.8M
2021-03-08 605.05 615.68 594.03 594.92 1.0M
2021-03-05 606.35 616.48 586.73 610.56 0.9M
2021-03-04 615.77 627.18 602.24 603.57 0.9M
2021-03-03 630.74 638.17 609.26 611.34 0.6M
2021-03-02 646.64 649.34 629.42 640.05 0.8M
2021-03-01 649.32 658.69 642.00 648.26 0.9M
2021-02-26 643.83 660.25 640.00 648.34 1.0M
2021-02-25 637.00 644.41 624.03 638.37 1.4M
2021-02-24 658.79 660.76 637.53 639.00 1.1M
2021-02-23 663.07 667.29 654.21 658.82 0.9M
2021-02-22 677.69 677.69 662.15 667.34 0.8M
2021-02-19 694.73 700.38 674.26 680.22 0.7M
2021-02-18 692.92 692.92 682.62 685.56 1.0M
2021-02-17 686.23 700.32 684.65 694.43 0.6M
2021-02-16 723.64 724.00 684.47 688.09 0.6M
2021-02-12 711.23 724.17 700.02 709.81 0.6M
2021-02-11 749.25 758.62 711.10 717.70 0.8M
2021-02-10 756.94 758.52 748.23 751.00 0.5M
2021-02-09 751.43 755.26 742.59 750.47 0.3M
2021-02-08 751.02 754.55 739.16 747.41 0.4M
2021-02-05 749.12 756.29 740.95 754.29 0.4M
2021-02-04 760.02 760.02 742.01 746.91 0.4M
2021-02-03 764.10 766.00 745.89 754.89 0.3M
2021-02-02 760.09 770.35 758.28 768.57 0.6M
2021-02-01 737.96 759.56 731.50 756.72 0.3M
2021-01-29 733.47 745.50 726.36 739.96 0.5M
2021-01-28 729.00 747.43 724.11 738.23 0.5M
2021-01-27 737.32 737.32 730.00 731.70 0.5M
2021-01-26 721.28 736.00 719.55 735.24 0.4M
2021-01-25 728.46 728.86 719.35 723.16 0.3M
2021-01-22 720.18 728.93 720.18 721.16 0.5M
2021-01-21 727.22 729.08 716.76 719.90 0.3M
2021-01-20 718.23 734.53 715.00 727.74 0.5M
2021-01-19 716.83 722.99 711.64 716.32 0.6M
2021-01-15 690.94 709.86 690.73 707.76 0.5M
2021-01-14 689.05 692.88 684.95 689.67 0.5M
2021-01-13 681.45 691.58 678.77 690.12 0.5M
2021-01-12 681.33 681.76 660.72 676.53 0.4M
2021-01-11 696.99 699.95 680.80 682.39 0.5M
2021-01-08 686.31 698.65 683.76 692.46 0.6M
2021-01-07 673.22 684.25 670.32 678.97 0.7M
2021-01-06 685.00 686.53 663.85 668.96 0.6M
2021-01-05 698.00 698.86 690.23 691.54 0.5M
2021-01-04 718.34 719.24 691.63 692.56 0.6M