インピンジ (PI)

PI
🏛️ アメリカ →
180.75
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
2025-09-30 180.48 182.03 174.17 180.75 0.4M
2025-09-29 178.17 180.81 175.11 180.20 0.4M
2025-09-26 178.68 180.65 172.80 175.45 0.3M
2025-09-25 182.09 185.40 175.86 178.47 0.4M
2025-09-24 185.86 189.28 182.77 184.64 0.3M
2025-09-23 193.76 193.76 182.77 184.97 0.6M
2025-09-22 191.75 196.00 189.62 190.94 0.4M
2025-09-19 195.72 195.72 191.12 191.60 1.3M
2025-09-18 193.59 198.52 191.32 195.77 0.6M
2025-09-17 193.77 195.51 189.13 191.48 0.3M
2025-09-16 191.52 195.00 185.01 193.76 0.4M
2025-09-15 179.00 192.00 178.95 190.81 0.9M
2025-09-12 182.75 184.82 176.30 178.76 0.5M
2025-09-11 189.65 193.90 182.83 183.43 0.6M
2025-09-10 197.70 201.00 189.90 190.00 0.9M
2025-09-09 199.77 200.00 189.89 195.34 0.7M
2025-09-08 192.00 201.26 191.14 200.78 0.8M
2025-09-05 188.79 192.77 187.44 191.02 0.4M
2025-09-04 193.69 193.69 184.59 188.13 0.9M
2025-09-03 186.00 195.55 185.36 194.47 1.1M
2025-09-02 181.46 185.94 177.26 185.74 0.3M
2025-08-29 190.61 191.15 186.89 187.47 0.3M
2025-08-28 186.28 192.48 184.88 190.56 0.4M
2025-08-27 178.50 189.43 176.40 186.37 0.9M
2025-08-26 175.78 179.62 174.83 178.86 0.4M
2025-08-25 177.37 178.50 175.65 175.78 0.3M
2025-08-22 168.31 182.76 168.31 176.82 0.5M
2025-08-21 162.81 168.57 162.78 168.21 0.3M
2025-08-20 164.70 167.00 160.06 164.78 0.3M
2025-08-19 164.11 168.89 164.11 166.55 0.3M
2025-08-18 161.92 166.57 159.24 165.74 0.3M
2025-08-15 167.48 167.48 160.50 161.77 0.4M
2025-08-14 166.66 167.97 163.77 167.37 0.4M
2025-08-13 163.11 170.36 163.00 169.93 0.6M
2025-08-12 155.20 163.12 153.93 162.43 0.3M
2025-08-11 154.00 156.74 151.47 153.55 0.4M
2025-08-08 159.76 159.76 150.87 153.73 0.3M
2025-08-07 162.00 162.45 153.41 157.77 0.5M
2025-08-06 161.85 162.66 156.59 159.97 0.6M
2025-08-05 165.00 166.00 159.13 162.96 0.7M
2025-08-04 153.74 164.22 152.60 164.05 0.6M
2025-08-01 150.04 156.29 145.00 152.92 1.0M
2025-07-31 145.00 164.35 142.00 154.58 2.7M
2025-07-30 123.91 124.99 119.56 122.21 0.9M
2025-07-29 126.57 128.83 121.48 122.81 0.4M
2025-07-28 125.19 127.21 123.59 126.13 0.6M
2025-07-25 121.05 124.49 119.05 124.25 0.5M
2025-07-24 117.03 121.47 114.33 120.80 0.4M
2025-07-23 115.23 118.42 112.70 118.24 0.5M
2025-07-22 115.40 116.51 107.42 113.23 0.7M
2025-07-21 117.59 119.00 115.12 116.51 0.4M
2025-07-18 117.58 117.60 115.01 115.98 0.3M
2025-07-17 112.25 117.74 111.55 116.12 0.5M
2025-07-16 111.19 112.73 107.78 112.37 0.4M
2025-07-15 115.13 117.07 110.79 111.65 0.5M
2025-07-14 116.03 116.06 111.90 112.70 0.3M
2025-07-11 119.41 121.41 116.77 116.81 0.4M
2025-07-10 122.00 122.01 119.21 121.00 0.4M
2025-07-09 117.08 121.72 115.55 121.61 0.4M
2025-07-08 113.72 118.85 113.25 117.18 0.6M
2025-07-07 114.39 116.34 110.84 112.59 0.4M
2025-07-03 114.61 116.21 112.65 115.86 0.2M
2025-07-02 112.10 117.21 111.63 113.44 0.3M
2025-07-01 109.82 114.00 108.00 112.01 0.4M
2025-06-30 112.18 114.60 110.74 111.07 0.4M
2025-06-27 109.04 113.07 108.59 111.83 0.9M
2025-06-26 109.01 109.49 107.22 108.47 0.2M
2025-06-25 108.22 108.62 106.22 108.04 0.2M
2025-06-24 108.23 112.15 107.70 107.79 0.5M
2025-06-23 103.44 107.40 103.41 106.34 0.3M
2025-06-20 104.86 106.18 101.58 103.57 0.4M
2025-06-18 103.95 106.17 103.08 104.12 0.3M
2025-06-17 104.53 106.33 103.91 103.98 0.2M
2025-06-16 106.50 108.75 104.84 105.77 0.6M
2025-06-13 107.65 107.88 104.00 104.39 0.3M
2025-06-12 110.05 111.14 107.64 108.90 0.3M
2025-06-11 117.00 119.50 109.83 111.02 0.4M
2025-06-10 117.87 118.81 115.03 115.86 0.3M
2025-06-09 115.48 118.79 114.60 117.01 0.4M
2025-06-06 118.62 119.45 112.51 113.45 0.5M
2025-06-05 117.71 119.00 114.43 115.64 0.4M
2025-06-04 120.52 121.97 117.67 117.67 0.9M
2025-06-03 116.97 121.68 115.02 120.33 0.4M
2025-06-02 113.02 116.63 112.32 116.51 0.5M
2025-05-30 113.81 115.66 111.46 114.09 0.3M
2025-05-29 117.35 117.71 113.41 115.56 0.3M
2025-05-28 116.53 117.61 114.73 114.88 0.2M
2025-05-27 115.21 118.98 113.00 116.42 0.6M
2025-05-23 112.35 113.08 110.24 112.00 0.4M
2025-05-22 116.77 117.76 113.71 115.21 0.5M
2025-05-21 122.10 123.17 116.59 117.52 0.6M
2025-05-20 122.35 124.74 122.07 123.33 0.3M
2025-05-19 121.02 124.31 121.02 123.32 0.4M
2025-05-16 122.03 126.23 120.69 125.05 0.5M
2025-05-15 120.00 122.00 117.36 121.75 0.6M
2025-05-14 122.39 122.39 116.99 121.46 1.0M
2025-05-13 112.46 121.86 112.27 121.82 1.1M
2025-05-12 106.16 112.75 105.48 111.95 1.0M
2025-05-09 99.78 102.98 99.02 100.00 0.5M
2025-05-08 99.10 100.08 97.20 97.82 0.5M
2025-05-07 96.95 98.43 94.82 97.68 0.5M
2025-05-06 96.26 97.62 94.81 96.51 0.3M
2025-05-05 97.90 100.00 96.47 98.46 0.7M
2025-05-02 97.45 100.22 96.43 98.80 0.6M
2025-05-01 93.35 96.28 90.44 94.93 0.7M
2025-04-30 87.16 92.20 85.95 92.13 0.8M
2025-04-29 90.71 91.23 89.08 89.69 0.9M
2025-04-28 91.43 92.23 87.57 90.84 0.8M
2025-04-25 90.15 92.70 87.91 91.51 0.8M
2025-04-24 91.87 93.00 85.54 89.75 2.3M
2025-04-23 77.98 80.63 76.83 77.07 1.5M
2025-04-22 70.50 74.53 69.88 74.29 1.0M
2025-04-21 66.88 69.80 65.52 69.67 0.7M
2025-04-17 66.32 69.14 65.74 68.67 0.7M
2025-04-16 64.08 66.14 62.94 66.03 0.7M
2025-04-15 68.13 69.55 66.34 66.38 0.4M
2025-04-14 69.96 70.03 65.47 68.02 0.6M
2025-04-11 65.57 67.64 63.36 66.77 0.8M
2025-04-10 73.13 73.24 64.39 65.92 1.0M
2025-04-09 62.99 77.63 60.97 77.24 1.9M
2025-04-08 74.04 75.20 60.85 62.54 1.4M
2025-04-07 69.11 79.25 67.31 69.63 1.2M
2025-04-04 70.20 73.59 68.07 73.00 1.1M
2025-04-03 86.18 87.00 73.13 73.55 1.3M
2025-04-02 87.34 93.43 87.20 91.06 0.8M
2025-04-01 90.81 90.81 83.53 88.40 0.4M
2025-03-31 89.70 91.72 88.65 90.70 0.6M
2025-03-28 92.82 93.26 89.78 91.80 0.4M
2025-03-27 89.71 93.28 89.50 92.86 0.5M
2025-03-26 91.51 93.02 89.88 91.15 0.3M
2025-03-25 90.69 92.94 89.54 91.62 0.3M
2025-03-24 91.51 92.73 90.92 91.14 0.4M
2025-03-21 87.94 91.45 87.84 90.25 0.6M
2025-03-20 92.57 93.52 89.63 90.05 0.4M
2025-03-19 91.48 95.88 91.46 94.06 0.7M
2025-03-18 91.82 92.67 89.33 91.46 0.4M
2025-03-17 90.36 94.77 90.36 92.73 0.3M
2025-03-14 91.60 93.59 89.69 90.34 0.4M
2025-03-13 91.66 92.72 88.50 89.42 0.4M
2025-03-12 96.77 97.41 89.66 91.16 0.9M
2025-03-11 100.64 100.79 92.95 94.60 0.6M
2025-03-10 97.51 102.39 96.80 100.71 0.8M
2025-03-07 92.11 101.15 91.01 100.45 0.8M
2025-03-06 92.56 94.05 90.44 92.27 0.4M
2025-03-05 91.23 94.97 89.34 94.82 0.5M
2025-03-04 86.13 93.13 84.17 90.20 0.8M
2025-03-03 97.13 97.44 87.20 87.73 0.8M
2025-02-28 91.30 96.92 89.43 96.66 0.7M
2025-02-27 96.55 96.90 91.41 91.41 0.3M
2025-02-26 93.33 96.54 93.33 96.28 0.5M
2025-02-25 94.36 95.15 91.99 93.14 0.3M
2025-02-24 96.74 97.55 93.54 94.62 0.5M
2025-02-21 101.53 102.65 96.69 96.75 0.5M
2025-02-20 103.00 103.49 100.60 100.81 0.4M
2025-02-19 104.85 105.89 102.58 103.11 0.4M
2025-02-18 105.03 108.68 104.31 105.58 0.5M
2025-02-14 103.60 105.64 102.92 103.82 0.4M
2025-02-13 105.05 105.92 102.05 103.54 0.4M
2025-02-12 104.24 105.86 101.71 104.51 0.5M
2025-02-11 102.19 106.70 101.87 106.33 0.8M
2025-02-10 105.36 105.71 101.92 104.84 1.0M
2025-02-07 107.59 108.10 104.20 105.38 1.3M
2025-02-06 99.79 119.04 98.50 107.76 4.5M
2025-02-05 126.15 129.20 124.47 127.06 1.6M
2025-02-04 123.55 127.53 123.08 126.55 0.5M
2025-02-03 122.95 125.45 121.82 122.41 0.8M
2025-01-31 128.04 129.96 125.20 126.89 0.5M
2025-01-30 133.59 133.93 121.34 127.94 1.0M
2025-01-29 132.82 134.17 130.14 131.52 0.2M
2025-01-28 132.00 134.99 130.52 132.66 0.3M
2025-01-27 134.98 135.93 129.00 130.46 0.5M
2025-01-24 138.66 138.66 134.88 136.21 0.4M
2025-01-23 136.50 141.38 132.50 139.47 1.0M
2025-01-22 140.00 144.44 136.73 138.74 0.6M
2025-01-21 134.33 142.33 133.57 139.13 0.9M
2025-01-17 134.96 136.87 129.94 131.94 0.7M
2025-01-16 137.00 137.02 126.01 132.51 1.6M
2025-01-15 149.00 149.00 128.08 136.52 1.8M
2025-01-14 147.88 151.46 146.72 149.31 0.5M
2025-01-13 140.05 146.74 139.03 146.32 0.5M
2025-01-10 148.15 148.15 141.01 143.62 0.5M
2025-01-08 148.29 150.53 145.59 150.31 0.3M
2025-01-07 153.82 154.10 147.98 149.70 0.4M
2025-01-06 154.05 155.91 151.40 152.24 0.4M
2025-01-03 147.11 154.00 147.11 151.37 0.5M
2025-01-02 147.24 149.28 145.69 146.75 0.3M