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
2023-12-29 798.68 810.89 798.68 805.39 0.3M
2023-12-28 809.48 814.61 807.78 814.09 0.2M
2023-12-27 801.99 807.87 801.99 806.87 0.2M
2023-12-26 797.53 805.68 797.53 804.14 0.2M
2023-12-22 805.48 810.16 795.17 799.68 0.2M
2023-12-21 798.60 801.90 791.87 801.60 0.5M
2023-12-20 813.94 813.94 793.91 794.43 0.4M
2023-12-19 805.84 810.62 803.63 809.49 0.4M
2023-12-18 811.43 812.88 796.21 805.74 0.5M
2023-12-15 800.48 809.81 795.33 803.73 1.1M
2023-12-14 818.90 818.90 799.62 805.29 0.6M
2023-12-13 804.56 810.64 796.29 809.61 0.8M
2023-12-12 797.18 807.00 790.18 802.86 0.4M
2023-12-11 794.86 800.41 786.63 797.18 0.4M
2023-12-08 804.41 808.53 796.13 801.77 0.6M
2023-12-07 809.23 815.00 803.93 810.11 0.4M
2023-12-06 822.86 823.98 807.74 808.30 0.3M
2023-12-05 820.00 822.45 812.96 821.48 0.4M
2023-12-04 817.72 823.67 815.21 822.33 0.5M
2023-12-01 816.55 824.86 809.62 824.42 0.4M
2023-11-30 809.00 816.17 804.78 815.01 0.6M
2023-11-29 800.00 811.02 796.08 808.31 0.4M
2023-11-28 794.37 799.19 791.56 796.92 0.3M
2023-11-27 793.27 799.44 787.63 796.42 0.2M
2023-11-24 788.55 795.00 788.55 795.00 0.1M
2023-11-22 795.00 797.71 790.24 794.35 0.3M
2023-11-21 785.13 793.19 783.93 788.32 0.3M
2023-11-20 772.15 785.00 771.01 784.34 0.3M
2023-11-17 786.56 786.56 773.34 774.64 0.4M
2023-11-16 783.10 785.00 775.32 780.37 0.4M
2023-11-15 785.83 785.83 777.17 781.00 0.4M
2023-11-14 780.00 787.62 775.99 786.03 0.5M
2023-11-13 760.51 765.61 755.93 762.54 0.3M
2023-11-10 763.26 768.04 754.24 767.27 0.3M
2023-11-09 762.05 765.22 754.55 757.01 0.3M
2023-11-08 763.56 764.99 753.32 759.94 0.3M
2023-11-07 764.18 764.18 755.28 758.00 0.3M
2023-11-06 767.91 770.84 754.75 761.72 0.4M
2023-11-03 774.60 783.61 766.80 770.76 0.4M
2023-11-02 745.00 769.72 745.00 763.19 0.5M
2023-11-01 729.81 740.94 729.40 739.13 0.3M
2023-10-31 721.43 730.17 711.56 729.64 0.4M
2023-10-30 716.99 725.45 707.86 715.33 0.6M
2023-10-27 726.87 726.87 707.62 710.39 0.3M
2023-10-26 696.51 727.53 685.78 719.51 0.7M
2023-10-25 696.96 700.42 677.80 682.24 0.6M
2023-10-24 700.91 711.68 700.12 704.15 0.5M
2023-10-23 700.88 710.72 697.36 699.45 0.4M
2023-10-20 706.26 719.02 704.83 705.62 0.4M
2023-10-19 728.31 736.92 703.60 703.81 0.4M
2023-10-18 736.00 739.69 728.41 732.93 0.3M
2023-10-17 739.62 749.94 735.70 742.92 0.3M
2023-10-16 748.49 753.67 742.31 751.41 0.3M
2023-10-13 746.06 749.23 739.27 742.64 0.3M
2023-10-12 754.46 757.35 739.38 743.33 0.3M
2023-10-11 745.88 755.78 744.26 754.46 0.4M
2023-10-10 731.08 745.71 727.25 738.79 0.3M
2023-10-09 720.70 732.39 719.79 731.39 0.2M
2023-10-06 713.98 728.94 708.30 723.66 0.3M
2023-10-05 719.91 721.82 710.18 720.99 0.2M
2023-10-04 708.12 718.16 701.82 715.93 0.4M
2023-10-03 709.33 716.64 698.18 701.18 0.3M
2023-10-02 722.91 730.72 705.00 712.68 0.4M
2023-09-29 732.98 735.43 721.96 726.26 0.5M
2023-09-28 710.31 723.57 707.43 720.97 0.5M
2023-09-27 715.00 718.37 700.26 707.10 0.4M
2023-09-26 729.79 730.56 708.74 711.03 0.4M
2023-09-25 731.45 737.80 727.67 733.35 0.4M
2023-09-22 735.00 743.29 730.65 731.91 0.4M
2023-09-21 752.00 752.00 733.05 733.51 0.3M
2023-09-20 762.03 767.80 756.23 757.71 0.4M
2023-09-19 767.31 770.85 754.40 756.24 0.3M
2023-09-18 772.26 777.08 766.75 769.47 0.3M
2023-09-15 778.10 782.04 771.30 776.22 0.6M
2023-09-14 777.00 786.44 772.06 782.17 0.3M
2023-09-13 773.30 774.00 765.00 768.93 0.2M
2023-09-12 769.22 777.44 768.62 773.10 0.3M
2023-09-11 775.32 777.11 770.65 774.62 0.3M
2023-09-08 775.00 778.95 769.02 771.44 0.3M
2023-09-07 766.45 778.29 766.45 775.55 0.4M
2023-09-06 766.15 770.67 761.88 767.91 0.4M
2023-09-05 769.07 771.26 762.13 768.56 0.4M
2023-09-01 788.37 791.65 775.83 777.52 0.2M
2023-08-31 788.58 792.00 780.23 781.38 0.5M
2023-08-30 794.19 798.49 789.34 792.54 0.3M
2023-08-29 778.04 791.44 775.72 790.59 0.4M
2023-08-28 776.52 786.74 775.03 778.49 0.4M
2023-08-25 762.76 775.05 762.76 770.92 0.2M
2023-08-24 771.43 784.80 762.02 765.16 0.5M
2023-08-23 759.49 764.39 757.55 760.19 0.3M
2023-08-22 747.67 756.77 744.35 752.86 0.2M
2023-08-21 749.34 752.34 738.55 745.74 0.3M
2023-08-18 744.86 756.12 744.86 749.77 0.3M
2023-08-17 755.61 760.57 753.37 753.84 0.3M
2023-08-16 760.19 763.23 753.25 753.75 0.3M
2023-08-15 765.00 769.47 759.68 760.19 0.3M
2023-08-14 769.31 779.79 767.32 770.18 0.4M
2023-08-11 766.77 775.67 761.70 774.17 0.3M
2023-08-10 780.18 787.16 772.03 774.09 0.2M
2023-08-09 774.37 776.44 766.96 774.49 0.3M
2023-08-08 772.43 776.33 765.96 774.49 0.3M
2023-08-07 758.46 777.76 758.01 774.27 0.3M
2023-08-04 758.00 774.43 752.84 757.88 0.4M
2023-08-03 752.01 768.64 740.26 759.42 0.9M
2023-08-02 802.20 812.51 798.70 805.63 0.4M
2023-08-01 804.94 809.92 803.25 805.16 0.3M
2023-07-31 798.40 811.04 795.25 809.92 0.4M
2023-07-28 808.55 815.00 797.03 797.36 0.4M
2023-07-27 820.00 821.63 794.78 796.07 0.4M
2023-07-26 818.25 818.25 806.80 813.03 0.3M
2023-07-25 816.49 819.68 812.50 816.47 0.3M
2023-07-24 806.26 819.55 803.23 819.10 0.3M
2023-07-21 810.19 814.60 806.12 807.12 0.3M
2023-07-20 806.13 811.99 795.96 810.51 0.4M
2023-07-19 802.51 816.22 802.51 812.73 0.4M
2023-07-18 804.83 806.23 792.06 795.99 0.5M
2023-07-17 804.18 811.99 802.42 807.57 0.4M
2023-07-14 800.04 806.75 798.58 805.73 0.3M
2023-07-13 791.09 802.53 784.14 801.44 0.4M
2023-07-12 794.48 796.49 780.39 790.88 0.5M
2023-07-11 784.76 788.84 780.46 787.13 0.3M
2023-07-10 772.14 783.84 771.32 783.45 0.3M
2023-07-07 778.75 783.16 771.60 772.31 0.3M
2023-07-06 783.19 786.20 771.21 781.34 0.5M
2023-07-05 785.55 793.25 782.96 790.12 0.4M
2023-07-03 773.07 789.28 771.70 783.36 0.3M
2023-06-30 784.60 786.98 771.78 783.94 0.8M
2023-06-29 764.19 777.05 761.40 777.03 0.4M
2023-06-28 768.60 773.47 764.44 769.20 0.5M
2023-06-27 753.70 767.17 753.70 765.22 0.4M
2023-06-26 751.47 763.13 747.93 759.94 0.3M
2023-06-23 746.08 752.65 743.15 746.11 0.8M
2023-06-22 757.60 758.77 737.24 746.99 0.7M
2023-06-21 773.50 783.31 737.53 768.00 0.9M
2023-06-20 778.66 781.51 766.67 780.24 0.7M
2023-06-16 784.78 792.03 778.25 778.61 0.9M
2023-06-15 772.49 783.49 767.80 779.61 0.4M
2023-06-14 760.00 778.18 757.38 775.78 0.6M
2023-06-13 753.46 759.63 749.67 756.59 0.5M
2023-06-12 743.87 754.37 742.15 753.88 0.4M
2023-06-09 753.44 755.71 742.35 743.69 0.3M
2023-06-08 738.95 750.52 736.23 750.30 0.3M
2023-06-07 742.23 742.75 725.99 738.95 0.4M
2023-06-06 754.91 754.91 740.85 742.23 0.4M
2023-06-05 757.32 760.66 749.05 753.08 0.4M
2023-06-02 754.39 762.69 738.88 757.61 0.5M
2023-06-01 743.11 755.42 740.31 753.26 0.5M
2023-05-31 737.14 746.99 732.34 745.55 1.3M
2023-05-30 738.56 752.96 730.24 734.51 0.7M
2023-05-26 712.50 737.72 712.50 729.15 0.7M
2023-05-25 683.98 712.19 681.44 707.26 0.8M
2023-05-24 692.44 694.23 672.88 675.18 0.5M
2023-05-23 717.35 725.60 692.26 696.81 0.5M
2023-05-22 723.74 735.81 720.35 726.72 0.4M
2023-05-19 721.57 729.26 720.05 723.58 0.4M
2023-05-18 723.25 726.42 716.53 721.18 0.4M
2023-05-17 719.25 729.81 715.72 728.14 0.3M
2023-05-16 738.20 738.20 715.47 716.29 0.4M
2023-05-15 740.84 743.79 735.46 740.26 0.3M
2023-05-12 744.01 747.05 733.31 739.23 0.3M
2023-05-11 749.11 751.47 739.09 743.44 0.6M
2023-05-10 729.35 752.63 727.34 750.29 0.4M
2023-05-09 733.71 737.07 725.80 728.26 0.4M
2023-05-08 736.58 744.93 734.25 740.12 0.3M
2023-05-05 735.00 742.25 727.32 740.00 0.4M
2023-05-04 703.42 733.48 701.00 729.34 0.6M
2023-05-03 706.99 709.14 695.20 697.63 0.4M
2023-05-02 720.92 722.72 703.04 703.17 0.3M
2023-05-01 722.91 724.87 716.60 722.01 0.3M
2023-04-28 715.08 725.54 713.00 724.08 0.4M
2023-04-27 709.27 720.92 708.03 719.84 0.4M
2023-04-26 706.64 719.39 703.00 706.75 0.4M
2023-04-25 706.23 713.18 703.50 710.07 0.4M
2023-04-24 709.73 714.25 706.78 713.03 0.3M
2023-04-21 705.85 717.08 703.37 713.00 0.3M
2023-04-20 703.67 709.73 699.40 705.02 0.3M
2023-04-19 698.96 710.97 697.96 706.96 0.2M
2023-04-18 708.89 708.89 700.35 705.56 0.3M
2023-04-17 685.72 708.53 685.06 707.94 0.3M
2023-04-14 706.50 710.74 684.43 688.68 0.4M
2023-04-13 712.86 716.11 701.88 708.71 0.3M
2023-04-12 713.40 719.55 708.61 711.04 0.3M
2023-04-11 704.36 714.50 702.68 706.53 0.4M
2023-04-10 704.80 706.73 693.32 706.24 0.3M
2023-04-06 705.27 711.71 697.96 711.23 0.3M
2023-04-05 710.00 718.40 703.29 703.82 0.5M
2023-04-04 706.21 715.37 700.51 710.48 0.4M
2023-04-03 714.25 718.26 705.52 709.95 0.5M
2023-03-31 704.21 722.88 702.56 721.04 0.6M
2023-03-30 696.17 702.97 696.17 702.01 0.4M
2023-03-29 691.59 697.05 686.49 694.51 0.4M
2023-03-28 684.99 688.56 678.29 683.05 0.3M
2023-03-27 686.59 693.67 685.25 687.62 0.4M
2023-03-24 666.37 681.70 661.66 681.70 0.4M
2023-03-23 663.00 682.19 661.81 666.37 0.4M
2023-03-22 681.06 682.49 662.37 663.03 0.5M
2023-03-21 692.27 692.27 675.70 687.94 0.5M
2023-03-20 690.63 693.22 683.48 689.45 0.4M
2023-03-17 704.32 707.05 690.01 690.85 0.8M
2023-03-16 691.13 706.12 687.64 702.58 0.6M
2023-03-15 686.44 698.79 685.73 694.99 0.5M
2023-03-14 692.84 696.69 682.03 691.47 0.5M
2023-03-13 664.60 694.20 664.60 682.70 0.4M
2023-03-10 683.54 684.79 663.32 665.63 0.5M
2023-03-09 691.91 695.62 679.46 682.88 0.4M
2023-03-08 687.29 704.54 686.42 694.02 0.4M
2023-03-07 701.76 703.03 683.78 685.56 0.3M
2023-03-06 702.50 707.92 698.34 699.43 0.2M
2023-03-03 688.38 707.28 688.27 705.41 0.4M
2023-03-02 665.73 688.33 662.57 687.97 0.5M
2023-03-01 684.81 687.11 671.17 675.98 0.4M
2023-02-28 692.60 701.62 688.19 688.27 0.6M
2023-02-27 697.30 699.31 687.72 693.20 0.5M
2023-02-24 702.01 702.01 683.43 684.80 0.3M
2023-02-23 707.00 708.55 699.69 706.32 0.2M
2023-02-22 705.05 706.62 693.83 698.47 0.4M
2023-02-21 711.37 711.93 698.16 703.12 0.5M
2023-02-17 715.33 718.57 706.22 716.76 0.4M
2023-02-16 707.75 727.79 682.57 722.19 0.7M
2023-02-15 717.53 728.96 715.94 727.25 0.4M
2023-02-14 734.00 740.45 720.74 728.42 0.3M
2023-02-13 734.92 741.37 733.62 738.87 0.2M
2023-02-10 729.62 732.07 723.62 729.75 0.3M
2023-02-09 741.03 746.71 730.70 732.70 0.3M
2023-02-08 725.48 732.80 723.66 730.99 0.3M
2023-02-07 719.83 729.27 715.70 725.48 0.3M
2023-02-06 721.55 728.02 717.05 723.83 0.3M
2023-02-03 741.32 744.17 724.58 733.00 0.4M
2023-02-02 744.50 762.51 742.78 752.98 0.4M
2023-02-01 733.00 743.00 720.01 738.13 0.4M
2023-01-31 722.85 742.67 720.58 738.13 0.5M
2023-01-30 726.04 737.71 722.95 724.86 0.2M
2023-01-27 725.60 734.58 725.60 730.22 0.3M
2023-01-26 720.90 731.09 720.34 729.19 0.4M
2023-01-25 711.20 721.98 706.21 719.77 0.4M
2023-01-24 716.20 730.68 714.57 719.62 0.2M
2023-01-23 716.52 724.20 711.60 716.32 0.3M
2023-01-20 701.70 720.78 693.18 720.06 0.4M
2023-01-19 702.27 709.93 700.29 702.76 0.3M
2023-01-18 715.12 718.17 699.40 702.68 0.4M
2023-01-17 717.89 724.13 713.00 718.00 0.4M
2023-01-13 716.00 726.61 714.10 721.89 0.2M
2023-01-12 714.50 725.79 706.00 725.34 0.3M
2023-01-11 700.26 721.96 698.86 715.12 0.4M
2023-01-10 680.00 695.84 677.46 695.15 0.5M
2023-01-09 673.46 687.82 670.94 681.16 0.6M
2023-01-06 661.32 676.12 650.61 673.94 0.4M
2023-01-05 674.12 674.12 659.95 660.62 0.3M
2023-01-04 668.72 688.98 665.71 680.15 0.4M
2023-01-03 663.30 670.85 654.02 662.51 0.4M