Intel

INTC
🏛️ メキシコ →
654.43
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
07:30 649.99 650.00 649.99 650.00 1.1K
07:35 650.00 656.99 645.00 645.00 1.1K
07:40 642.00 643.22 639.50 639.50 2.0K
07:45 645.00 651.49 645.00 651.49 0.1K
07:50 649.00 651.49 646.00 646.00 0.3K
07:55 651.50 653.99 649.00 649.00 2.2K
08:00 649.50 649.50 649.50 649.50 0.3K
08:05 649.99 651.24 648.00 651.24 0.2K
08:10 653.99 653.99 644.75 644.75 0.2K
08:15 647.60 647.60 643.00 643.00 1.1K
08:20 646.21 646.21 639.50 639.50 0.2K
08:25 639.50 640.50 636.01 636.01 0.5K
08:40 643.09 643.09 643.09 643.09 0.0K
08:45 649.99 649.99 647.00 647.00 0.3K
08:50 649.98 649.98 649.98 649.98 0.1K
08:55 649.98 649.98 643.08 643.08 0.1K
09:05 643.00 644.99 643.00 644.99 0.0K
09:10 644.00 648.99 644.00 648.99 0.1K
09:15 648.99 649.00 648.99 649.00 0.2K
09:20 649.99 650.00 646.73 646.73 0.3K
09:30 645.00 645.00 645.00 645.00 0.1K
09:35 642.19 645.40 642.19 645.40 0.1K
09:40 645.00 645.00 642.19 642.19 0.0K
09:45 648.67 651.49 648.67 651.49 0.1K
09:50 651.50 660.00 650.00 660.00 1.7K
09:55 659.99 659.99 655.50 655.50 0.1K
10:00 655.99 655.99 655.99 655.99 0.1K
10:05 653.50 655.99 653.50 653.50 0.3K
10:10 655.11 656.50 655.11 656.50 0.0K
10:15 658.00 658.00 658.00 658.00 0.1K
10:20 659.00 659.99 658.79 659.99 3.1K
10:25 660.00 660.00 660.00 660.00 0.0K
10:30 660.99 660.99 660.00 660.00 0.2K
10:35 660.99 660.99 660.99 660.99 0.1K
10:40 661.00 662.00 660.00 660.00 0.8K
10:50 663.50 665.99 663.50 665.99 0.3K
10:55 665.99 665.99 665.89 665.89 0.7K
11:00 660.50 660.50 658.81 660.50 0.1K
11:05 660.00 663.30 660.00 663.30 0.1K
11:10 660.00 662.00 660.00 662.00 3.1K
11:15 661.00 661.00 661.00 661.00 3.0K
11:20 658.82 658.82 658.82 658.82 0.0K
11:25 662.60 664.99 662.60 664.99 0.2K
11:30 663.50 664.99 662.00 664.99 0.1K
11:35 664.99 664.99 664.99 664.99 0.1K
11:40 660.66 661.00 660.00 660.00 1.2K
11:45 659.00 661.99 659.00 661.99 0.2K
11:50 658.81 659.99 658.00 659.99 0.1K
11:55 660.00 662.00 660.00 662.00 6.2K
12:00 661.50 666.00 661.50 666.00 0.1K
12:05 663.50 663.50 663.50 663.50 0.4K
12:10 662.40 662.40 660.00 661.00 0.9K
12:15 662.40 663.99 662.40 663.99 0.8K
12:20 663.99 663.99 662.45 662.45 0.1K
12:35 659.02 660.99 659.02 660.99 0.6K
12:45 657.68 657.68 657.68 657.68 0.1K
12:50 655.00 655.00 655.00 655.00 0.2K
13:00 655.00 655.00 655.00 655.00 0.0K
13:05 656.00 656.00 654.00 654.00 2.8K
13:10 652.00 657.45 652.00 657.45 32.6K
13:15 655.00 655.05 655.00 655.00 1.9K
13:20 655.00 655.00 655.00 655.00 0.4K
13:30 655.00 655.00 654.54 654.54 0.1K
13:35 654.05 654.05 654.05 654.05 0.1K
13:40 654.50 656.48 654.50 656.48 0.5K
13:50 654.00 654.00 654.00 654.00 0.1K
13:55 653.50 653.50 653.50 653.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 654.00 666.00 636.01 654.43 0.1M
2025-09-25 587.00 634.99 579.13 629.56 0.0M
2025-09-24 540.30 581.50 540.14 575.10 0.0M
2025-09-23 531.00 552.44 531.00 538.02 0.0M
2025-09-22 541.23 543.42 527.00 527.85 0.0M
2025-09-19 551.00 562.99 540.00 544.96 0.0M
2025-09-18 547.08 593.50 547.08 563.80 0.1M
2025-09-17 457.87 458.51 449.99 456.99 0.0M
2025-09-15 449.00 465.00 449.00 455.87 0.0M
2025-09-12 456.00 456.00 445.00 446.09 0.0M
2025-09-11 460.00 460.65 455.01 455.01 0.0M
2025-09-10 460.00 460.00 451.01 458.18 0.0M
2025-09-09 458.00 458.00 453.00 454.73 0.0M
2025-09-08 455.16 460.00 452.00 456.21 0.0M
2025-09-05 457.00 458.51 452.56 458.00 0.0M
2025-09-04 445.03 461.20 445.03 459.80 0.0M
2025-09-03 445.00 449.49 445.00 447.12 0.0M
2025-09-02 448.00 451.75 445.00 449.51 0.0M
2025-09-01 453.62 454.98 450.00 450.00 0.0M
2025-08-29 462.00 468.77 452.02 453.62 0.0M
2025-08-28 466.00 466.20 458.01 465.33 0.0M
2025-08-27 458.99 465.00 455.00 462.02 0.0M
2025-08-26 459.82 460.00 450.00 450.63 0.0M
2025-08-25 469.00 477.00 456.50 458.64 0.1M
2025-08-22 438.97 468.98 438.97 460.98 0.0M
2025-08-21 445.01 445.01 428.00 440.18 0.0M
2025-08-20 473.39 473.39 438.80 442.79 0.1M
2025-08-19 465.00 499.99 465.00 474.15 0.0M
2025-08-18 457.69 465.00 437.99 445.26 0.1M
2025-08-15 461.30 480.90 450.79 462.63 0.1M
2025-08-14 414.00 451.00 412.00 439.92 0.0M
2025-08-13 404.53 415.00 397.00 414.00 0.0M
2025-08-12 395.99 405.00 389.99 404.53 0.0M
2025-08-11 376.38 396.60 376.38 385.32 0.1M
2025-08-08 371.08 373.23 364.75 371.00 0.0M
2025-08-07 382.26 382.26 365.91 368.54 0.0M
2025-08-06 384.50 384.50 371.00 380.86 0.0M
2025-08-05 375.00 386.99 375.00 379.74 0.0M
2025-08-04 370.00 370.27 364.24 367.43 0.0M
2025-08-01 371.99 371.99 358.50 364.40 0.0M
2025-07-31 385.00 385.00 371.01 372.99 0.0M
2025-07-30 383.16 385.00 379.45 381.50 0.0M
2025-07-29 389.96 390.01 381.01 382.54 0.0M
2025-07-28 388.50 396.00 385.01 388.02 0.1M
2025-07-25 387.00 391.00 378.51 384.30 0.1M
2025-07-24 430.00 430.00 419.70 419.87 0.0M
2025-07-23 430.00 437.00 429.20 434.30 0.0M
2025-07-22 433.69 436.30 430.02 433.97 0.0M
2025-07-21 437.90 443.10 432.82 433.05 0.0M
2025-07-18 437.04 438.26 429.00 434.99 0.0M
2025-07-17 431.00 432.65 426.02 427.48 0.0M
2025-07-16 430.00 430.00 417.00 424.24 0.0M
2025-07-15 442.50 443.00 435.00 435.00 0.0M
2025-07-14 442.50 442.50 431.00 436.00 0.0M
2025-07-11 435.00 439.50 432.25 437.30 0.0M
2025-07-10 432.82 446.00 432.82 442.98 0.0M
2025-07-09 439.24 439.24 429.50 435.00 0.0M
2025-07-08 418.15 442.10 418.15 439.46 0.0M
2025-07-07 410.00 415.99 409.00 409.17 0.0M
2025-07-04 409.01 411.05 409.01 410.00 0.0M
2025-07-03 418.00 420.00 409.01 409.01 0.0M
2025-07-02 415.00 419.90 405.80 412.63 0.0M
2025-07-01 420.00 432.20 420.00 430.01 0.0M
2025-06-30 434.00 434.00 419.01 421.99 0.0M
2025-06-27 421.00 439.99 421.00 426.33 0.0M
2025-06-26 421.00 426.00 419.01 422.96 0.0M
2025-06-25 426.90 431.00 419.50 420.13 0.0M
2025-06-24 407.95 431.00 407.95 427.83 0.0M
2025-06-23 404.91 413.50 402.99 405.05 0.0M
2025-06-20 407.00 415.05 395.01 404.91 0.0M
2025-06-19 405.01 405.01 405.00 405.00 0.0M
2025-06-18 396.90 409.49 396.00 407.11 0.0M
2025-06-17 394.36 407.00 393.00 396.75 0.0M
2025-06-16 383.16 394.96 383.16 391.09 0.0M
2025-06-13 389.99 391.01 382.00 382.92 0.0M
2025-06-12 392.36 395.00 387.00 391.36 0.1M
2025-06-11 419.50 419.50 386.00 390.41 0.0M
2025-06-10 392.29 427.00 387.00 422.93 0.1M
2025-06-09 383.35 398.04 383.35 389.65 0.0M
2025-06-06 381.03 391.12 381.03 384.41 0.0M
2025-06-05 390.00 394.00 381.00 382.95 0.0M
2025-06-04 390.01 391.53 382.00 391.38 0.0M
2025-06-03 378.50 392.00 374.60 391.03 0.0M
2025-06-02 380.88 382.00 373.00 378.03 0.0M
2025-05-30 390.00 390.00 376.00 381.44 0.0M
2025-05-29 398.00 398.00 389.00 390.44 0.0M
2025-05-28 397.00 399.99 393.52 395.99 0.0M
2025-05-27 390.00 397.00 390.00 394.51 0.0M
2025-05-23 397.00 397.00 385.30 387.00 0.0M
2025-05-22 402.51 403.00 397.00 399.99 0.0M
2025-05-21 411.01 416.97 400.00 401.86 0.0M
2025-05-20 410.00 412.51 407.55 410.00 0.0M
2025-05-19 421.00 421.00 412.00 413.00 0.0M
2025-05-16 419.37 423.00 419.37 422.29 0.0M
2025-05-15 417.00 420.00 412.00 420.00 0.0M
2025-05-14 438.98 438.98 417.01 421.95 0.0M
2025-05-13 432.00 447.99 432.00 436.14 0.0M
2025-05-12 417.00 441.28 417.00 431.01 0.0M
2025-05-09 410.75 417.00 405.01 416.02 0.0M
2025-05-08 410.00 414.25 404.00 410.75 0.0M
2025-05-07 393.00 395.85 389.36 395.85 0.0M
2025-05-06 396.00 396.00 390.00 392.97 0.0M
2025-05-05 403.00 403.00 398.89 399.47 0.0M
2025-05-02 398.35 406.97 398.35 404.13 0.0M
2025-04-30 397.50 397.50 385.00 393.43 0.0M
2025-04-29 405.00 406.98 399.00 399.73 0.0M
2025-04-28 390.95 410.00 390.95 401.38 0.0M
2025-04-25 391.00 395.00 382.00 390.95 0.0M
2025-04-24 408.03 421.44 408.03 420.25 0.0M
2025-04-23 390.00 411.99 390.00 404.01 0.0M
2025-04-22 370.00 386.00 370.00 385.00 0.0M
2025-04-21 382.72 382.72 358.20 369.49 0.0M
2025-04-16 398.00 398.99 374.79 382.72 0.0M
2025-04-15 407.60 408.27 398.64 398.95 0.0M
2025-04-14 405.00 422.10 403.44 410.18 0.0M
2025-04-11 386.94 400.31 372.00 398.08 0.0M
2025-04-10 437.98 437.98 395.00 400.31 0.0M
2025-04-09 385.00 440.00 385.00 432.56 0.0M
2025-04-08 414.89 416.99 370.00 374.46 0.0M
2025-04-07 412.61 412.61 387.20 400.67 0.0M
2025-04-04 435.00 445.76 407.16 408.85 0.0M
2025-04-03 441.00 474.49 416.95 451.49 0.0M
2025-04-02 450.00 453.00 442.63 448.00 0.0M
2025-04-01 454.00 454.00 441.48 443.77 0.0M
2025-03-31 450.00 461.99 444.01 461.99 0.0M
2025-03-28 478.80 478.80 463.91 464.00 0.0M
2025-03-27 470.00 481.86 465.95 480.00 0.0M
2025-03-26 484.00 485.00 468.50 475.00 0.0M
2025-03-25 484.01 492.00 478.01 486.25 0.0M
2025-03-24 490.02 502.00 483.77 486.45 0.0M
2025-03-21 480.01 498.99 480.01 498.99 0.0M
2025-03-20 485.00 489.00 478.00 482.18 0.0M
2025-03-19 505.05 505.05 482.50 485.97 0.0M
2025-03-18 508.00 528.99 508.00 517.00 0.0M
2025-03-14 474.12 481.60 468.36 481.03 0.0M
2025-03-13 472.01 490.00 462.12 476.51 0.1M
2025-03-12 428.79 428.79 409.66 415.70 0.0M
2025-03-11 402.55 406.99 394.95 403.49 0.0M
2025-03-10 411.11 411.11 400.02 404.58 0.0M
2025-03-07 421.43 425.91 410.00 414.45 0.0M
2025-03-06 416.00 427.40 410.00 421.40 0.0M
2025-03-05 436.00 436.00 413.00 422.02 0.0M
2025-03-04 462.33 462.33 434.81 443.12 0.1M
2025-03-03 507.08 513.00 466.00 467.45 0.0M
2025-02-28 470.00 499.00 460.07 488.29 0.0M
2025-02-27 495.00 496.00 475.00 476.59 0.0M
2025-02-26 475.00 485.00 475.00 478.00 0.0M
2025-02-25 490.00 492.52 467.65 470.17 0.0M
2025-02-24 504.00 505.00 488.00 496.03 0.0M
2025-02-21 520.00 530.00 507.96 510.78 0.0M
2025-02-20 524.94 528.00 500.01 522.76 0.0M
2025-02-19 545.19 545.19 521.01 527.58 0.1M
2025-02-18 495.00 558.38 495.00 553.98 0.1M
2025-02-17 483.68 507.50 483.68 497.50 0.0M
2025-02-14 498.00 511.99 465.00 483.63 0.0M
2025-02-13 458.35 508.00 458.35 490.01 0.0M
2025-02-12 450.01 461.00 430.00 460.09 0.0M
2025-02-11 409.03 449.00 409.03 432.89 0.1M
2025-02-10 395.00 411.99 395.00 407.00 0.0M
2025-02-07 399.51 399.51 391.25 392.75 0.0M
2025-02-06 402.18 403.47 394.00 394.15 0.0M
2025-02-05 395.00 406.00 392.90 404.21 0.0M
2025-02-04 402.00 402.00 393.00 395.92 0.0M
2025-01-31 417.80 419.99 401.01 404.09 0.0M
2025-01-30 410.00 414.00 396.13 412.25 0.0M
2025-01-29 406.00 415.00 404.31 405.21 0.0M
2025-01-28 415.01 415.01 406.00 407.85 0.0M
2025-01-27 419.19 433.00 417.71 419.30 0.1M
2025-01-24 439.90 439.90 421.61 422.21 0.1M
2025-01-23 451.24 451.24 432.52 435.00 0.0M
2025-01-22 451.48 454.60 444.77 448.40 0.0M
2025-01-21 462.00 463.55 449.78 451.77 0.0M
2025-01-20 446.55 468.50 440.00 462.01 0.0M
2025-01-17 435.00 447.25 425.71 446.55 0.0M
2025-01-16 403.01 413.99 403.01 410.00 0.0M
2025-01-15 396.00 404.50 393.60 403.99 0.0M
2025-01-14 399.99 400.00 386.01 390.82 0.0M
2025-01-13 398.47 398.47 390.00 395.38 0.0M
2025-01-10 409.06 409.06 392.75 397.27 0.0M
2025-01-09 403.15 415.30 403.10 414.83 0.0M
2025-01-08 405.04 407.60 403.08 405.61 0.0M
2025-01-07 410.00 411.60 406.00 407.00 0.0M
2025-01-06 427.00 427.00 402.80 404.63 0.0M
2025-01-03 420.00 426.41 415.01 423.65 0.0M
2025-01-02 419.00 422.99 412.00 416.49 0.0M