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
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 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2021-12-30 1,067.00 1,067.00 1,062.00 1,062.00 0.0M
2021-12-29 1,050.00 1,067.00 1,050.00 1,067.00 0.0M
2021-12-28 1,066.00 1,066.00 1,066.00 1,066.00 0.0M
2021-12-27 1,071.20 1,079.99 1,071.20 1,072.15 0.0M
2021-12-23 1,071.20 1,071.20 1,064.00 1,064.00 0.0M
2021-12-22 1,051.01 1,070.99 1,051.01 1,070.99 0.0M
2021-12-21 1,050.60 1,056.26 1,046.50 1,051.00 0.0M
2021-12-20 1,051.00 1,051.00 1,016.01 1,020.00 0.0M
2021-12-17 1,040.00 1,054.70 1,040.00 1,051.01 0.0M
2021-12-16 1,066.00 1,079.49 1,059.60 1,062.00 0.0M
2021-12-15 1,066.79 1,066.79 1,050.00 1,066.00 0.0M
2021-12-14 1,050.00 1,066.79 1,046.88 1,046.88 0.0M
2021-12-13 1,060.00 1,070.99 1,060.00 1,066.99 0.0M
2021-12-10 1,060.00 1,068.73 1,050.00 1,050.00 0.0M
2021-12-09 1,081.00 1,081.00 1,059.50 1,059.50 0.0M
2021-12-08 1,090.00 1,090.00 1,080.00 1,085.00 0.0M
2021-12-07 1,161.02 1,163.00 1,100.00 1,100.00 0.0M
2021-12-06 1,060.00 1,088.00 1,060.00 1,086.95 0.0M
2021-12-03 1,050.01 1,066.05 1,034.11 1,043.73 0.0M
2021-12-02 1,035.00 1,055.00 1,035.00 1,055.00 0.0M
2021-12-01 1,060.00 1,069.99 1,045.00 1,045.01 0.0M
2021-11-30 1,096.80 1,096.80 1,050.01 1,059.05 0.0M
2021-11-29 1,065.00 1,084.99 1,056.02 1,084.99 0.0M
2021-11-26 1,076.35 1,076.35 1,050.01 1,050.01 0.0M
2021-11-25 1,063.00 1,073.00 1,060.00 1,073.00 0.0M
2021-11-24 1,050.00 1,063.00 1,050.00 1,063.00 0.0M
2021-11-23 1,051.00 1,051.00 1,045.00 1,045.00 0.0M
2021-11-22 1,050.60 1,061.21 1,050.60 1,053.00 0.0M
2021-11-19 1,028.66 1,028.66 1,023.01 1,023.51 0.0M
2021-11-18 1,030.01 1,030.01 1,020.00 1,028.66 0.0M
2021-11-17 1,043.33 1,045.00 1,040.00 1,040.18 0.0M
2021-11-16 1,038.33 1,060.90 1,038.33 1,050.00 0.0M
2021-11-12 1,038.84 1,043.80 1,038.00 1,038.33 0.0M
2021-11-11 1,039.00 1,039.00 1,038.00 1,038.00 0.0M
2021-11-10 1,025.01 1,051.00 1,025.01 1,051.00 0.0M
2021-11-09 1,035.00 1,044.40 1,025.01 1,040.00 0.0M
2021-11-08 1,058.00 1,058.00 1,045.25 1,048.00 0.0M
2021-11-05 1,054.09 1,054.09 1,032.00 1,034.00 0.0M
2021-11-04 1,040.18 1,040.18 1,027.01 1,027.01 0.0M
2021-11-03 1,033.50 1,049.98 1,033.50 1,035.01 0.0M
2021-11-01 1,020.00 1,031.69 1,018.00 1,030.00 0.0M
2021-10-29 998.39 1,012.50 989.00 1,007.00 0.0M
2021-10-28 980.00 980.99 975.35 979.16 0.1M
2021-10-27 982.00 984.99 965.01 976.01 0.0M
2021-10-26 985.00 985.00 970.00 977.19 0.0M
2021-10-25 1,002.00 1,014.98 996.34 997.37 0.0M
2021-10-22 1,045.00 1,045.00 994.00 996.34 0.0M
2021-10-21 1,120.00 1,135.00 1,120.00 1,133.52 0.0M
2021-10-20 1,111.41 1,120.00 1,111.41 1,118.00 0.0M
2021-10-19 1,110.00 1,119.99 1,110.00 1,117.00 0.0M
2021-10-18 1,109.40 1,110.99 1,099.01 1,108.77 0.0M
2021-10-15 1,113.00 1,113.50 1,100.01 1,111.00 0.0M
2021-10-14 1,095.00 1,110.00 1,095.00 1,110.00 0.0M
2021-10-13 1,081.09 1,090.46 1,075.80 1,075.80 0.0M
2021-10-12 1,108.00 1,108.00 1,080.11 1,081.09 0.0M
2021-10-11 1,119.99 1,127.49 1,115.84 1,119.00 0.0M
2021-10-08 1,133.00 1,133.00 1,115.00 1,118.99 0.0M
2021-10-07 1,119.00 1,130.00 1,119.00 1,120.00 0.0M
2021-10-06 1,112.20 1,112.49 1,096.01 1,108.00 0.0M
2021-10-05 1,100.00 1,116.00 1,100.00 1,112.40 0.0M
2021-10-04 1,104.00 1,110.00 1,095.02 1,095.02 0.0M
2021-10-01 1,089.00 1,101.00 1,089.00 1,101.00 0.0M
2021-09-30 1,094.46 1,108.99 1,094.46 1,101.00 0.0M
2021-09-29 1,090.01 1,107.00 1,090.01 1,099.96 0.0M
2021-09-28 1,099.99 1,108.00 1,098.00 1,099.00 0.0M
2021-09-27 1,090.00 1,103.99 1,090.00 1,099.99 0.0M
2021-09-24 1,091.80 1,093.00 1,089.00 1,090.00 0.0M
2021-09-23 1,080.00 1,089.99 1,080.00 1,081.00 0.0M
2021-09-22 1,071.33 1,074.98 1,069.30 1,073.00 0.0M
2021-09-21 1,068.00 1,079.99 1,065.90 1,066.00 0.0M
2021-09-20 1,065.01 1,087.49 1,057.92 1,068.83 0.0M
2021-09-17 1,075.01 1,091.79 1,075.00 1,079.68 0.0M
2021-09-15 1,090.00 1,095.00 1,090.00 1,094.00 0.0M
2021-09-14 1,088.01 1,094.99 1,080.92 1,083.00 0.0M
2021-09-13 1,091.80 1,100.00 1,085.01 1,092.31 0.0M
2021-09-10 1,075.00 1,090.00 1,077.00 1,083.99 0.0M
2021-09-09 1,075.99 1,075.99 1,065.03 1,066.00 0.0M
2021-09-08 1,070.00 1,070.49 1,058.06 1,063.01 0.0M
2021-09-07 1,072.00 1,073.50 1,066.02 1,070.00 0.0M
2021-09-06 1,072.00 1,072.00 1,072.00 1,072.00 0.0M
2021-09-03 1,065.01 1,069.99 1,065.00 1,069.98 0.0M
2021-09-02 1,073.00 1,074.31 1,066.01 1,071.00 0.0M
2021-09-01 1,083.00 1,087.39 1,071.00 1,073.00 0.1M
2021-08-31 1,092.00 1,092.00 1,081.01 1,088.14 0.0M
2021-08-30 1,092.50 1,106.99 1,085.00 1,089.08 0.0M
2021-08-27 1,080.00 1,090.00 1,080.00 1,087.00 0.0M
2021-08-26 1,084.00 1,088.69 1,080.00 1,084.89 0.0M
2021-08-25 1,084.05 1,106.55 1,084.05 1,091.00 0.0M
2021-08-24 1,082.01 1,094.99 1,082.01 1,085.20 0.0M
2021-08-23 1,075.00 1,094.96 1,075.00 1,086.02 0.0M
2021-08-20 1,066.00 1,066.00 1,054.00 1,058.64 0.0M
2021-08-19 1,033.23 1,061.00 1,033.23 1,061.00 0.0M
2021-08-18 1,045.28 1,056.30 1,045.28 1,052.00 0.0M
2021-08-17 1,056.33 1,056.33 1,048.00 1,049.42 0.0M
2021-08-16 1,057.00 1,060.00 1,057.00 1,058.01 0.0M
2021-08-13 1,055.00 1,060.00 1,055.00 1,060.00 0.0M
2021-08-12 1,075.01 1,075.01 1,064.11 1,070.00 0.0M
2021-08-11 1,073.84 1,081.00 1,073.84 1,081.00 0.0M
2021-08-10 1,082.00 1,085.00 1,082.00 1,084.34 0.0M
2021-08-09 1,090.00 1,090.33 1,088.15 1,090.00 0.0M
2021-08-06 1,072.00 1,085.00 1,072.00 1,085.00 0.0M
2021-08-05 1,080.99 1,080.99 1,072.00 1,072.00 0.0M
2021-08-04 1,072.49 1,081.49 1,072.49 1,080.99 0.0M
2021-08-03 1,061.01 1,076.58 1,061.00 1,076.58 0.0M
2021-08-02 1,081.49 1,081.49 1,074.70 1,075.00 0.0M
2021-07-30 1,065.00 1,070.00 1,060.00 1,069.50 0.0M
2021-07-29 1,059.51 1,076.36 1,059.51 1,060.02 0.0M
2021-07-28 1,070.00 1,070.00 1,059.25 1,059.25 0.0M
2021-07-27 1,050.01 1,053.00 1,050.00 1,050.00 0.0M
2021-07-26 1,071.00 1,083.00 1,069.33 1,082.51 0.0M
2021-07-23 1,120.00 1,120.00 1,050.00 1,052.75 0.0M
2021-07-22 1,133.50 1,133.50 1,125.82 1,125.83 0.0M
2021-07-21 1,124.00 1,133.00 1,124.00 1,128.30 0.0M
2021-07-20 1,114.00 1,114.00 1,114.00 1,114.00 0.0M
2021-07-19 1,080.01 1,091.00 1,080.01 1,091.00 0.0M
2021-07-16 1,114.50 1,114.50 1,100.00 1,105.50 0.0M
2021-07-15 1,119.33 1,119.33 1,110.00 1,114.61 0.0M
2021-07-14 1,149.80 1,149.80 1,119.32 1,123.88 0.0M
2021-07-13 1,133.00 1,148.71 1,133.00 1,148.71 0.0M
2021-07-12 1,120.00 1,127.00 1,120.00 1,127.00 0.0M
2021-07-09 1,110.00 1,117.56 1,109.30 1,117.56 0.0M
2021-07-08 1,121.40 1,121.40 1,104.00 1,115.95 0.1M
2021-07-07 1,122.00 1,132.99 1,117.00 1,117.00 0.0M
2021-07-06 1,126.00 1,126.00 1,118.00 1,121.00 0.0M
2021-07-05 1,150.99 1,150.99 1,100.00 1,100.00 0.0M
2021-07-02 1,126.00 1,130.00 1,119.00 1,124.60 0.0M
2021-07-01 1,124.00 1,130.33 1,119.00 1,120.66 0.0M
2021-06-30 1,124.99 1,124.99 1,103.00 1,124.98 0.0M
2021-06-29 1,132.05 1,132.05 1,111.00 1,130.98 0.0M
2021-06-28 1,139.19 1,139.19 1,139.19 1,139.19 0.0M
2021-06-25 1,115.00 1,130.29 1,107.00 1,107.92 0.0M
2021-06-24 1,115.00 1,120.00 1,110.00 1,115.00 0.0M
2021-06-23 1,137.49 1,137.49 1,115.75 1,116.00 0.0M
2021-06-22 1,144.03 1,154.03 1,135.00 1,136.00 0.0M
2021-06-21 1,150.00 1,154.00 1,144.01 1,144.01 0.0M
2021-06-18 1,148.00 1,149.99 1,140.00 1,145.00 0.1M
2021-06-17 1,176.09 1,183.89 1,171.00 1,171.00 0.0M
2021-06-16 1,161.01 1,164.00 1,151.00 1,164.00 0.0M
2021-06-15 1,153.21 1,170.00 1,153.21 1,161.00 0.0M
2021-06-14 1,141.00 1,153.03 1,139.00 1,153.03 0.0M
2021-06-11 1,130.00 1,151.00 1,130.00 1,150.00 0.0M
2021-06-10 1,136.55 1,142.99 1,130.95 1,142.99 0.0M
2021-06-09 1,124.99 1,142.99 1,124.99 1,126.00 0.0M
2021-06-08 1,127.00 1,127.00 1,120.00 1,120.01 0.0M
2021-06-07 1,130.00 1,132.00 1,120.01 1,127.75 0.0M
2021-06-04 1,135.01 1,152.00 1,135.01 1,147.56 0.0M
2021-06-03 1,151.17 1,151.17 1,130.00 1,135.00 0.0M
2021-06-02 1,146.00 1,149.59 1,143.87 1,148.99 0.0M
2021-06-01 1,137.49 1,137.49 1,131.79 1,137.10 0.0M
2021-05-28 1,143.86 1,149.99 1,138.00 1,139.33 0.0M
2021-05-27 1,130.01 1,155.65 1,130.01 1,146.50 0.0M
2021-05-26 1,129.00 1,130.00 1,125.97 1,125.97 0.0M
2021-05-25 1,129.00 1,141.29 1,125.01 1,130.00 0.0M
2021-05-21 1,128.00 1,128.00 1,117.40 1,117.40 0.0M
2021-05-20 1,110.00 1,124.99 1,105.75 1,114.00 0.0M
2021-05-19 1,080.00 1,110.00 1,075.00 1,109.98 0.0M
2021-05-18 1,110.00 1,111.79 1,089.70 1,089.70 0.0M
2021-05-17 1,080.01 1,087.56 1,080.01 1,087.56 0.0M
2021-05-14 1,079.00 1,105.00 1,079.00 1,105.00 0.0M
2021-05-13 1,083.00 1,089.98 1,072.00 1,081.00 0.0M
2021-05-12 1,090.00 1,091.00 1,081.00 1,082.00 0.0M
2021-05-11 1,108.79 1,108.79 1,080.01 1,105.00 0.0M
2021-05-10 1,150.00 1,150.00 1,113.84 1,113.99 0.0M
2021-05-07 1,152.00 1,160.04 1,144.01 1,149.64 0.0M
2021-05-06 1,128.61 1,150.00 1,128.61 1,140.76 0.0M
2021-05-05 1,150.71 1,159.99 1,141.05 1,159.99 0.0M
2021-05-04 1,130.01 1,147.00 1,130.01 1,147.00 0.0M
2021-05-03 1,150.01 1,160.00 1,150.01 1,159.00 0.0M
2021-04-30 1,165.64 1,175.99 1,160.00 1,165.00 0.0M
2021-04-29 1,165.00 1,167.01 1,145.04 1,162.02 0.0M
2021-04-28 1,157.00 1,160.00 1,144.00 1,146.01 0.0M
2021-04-27 1,160.00 1,164.50 1,159.00 1,161.24 0.0M
2021-04-26 1,166.77 1,175.01 1,165.00 1,166.01 0.0M
2021-04-23 1,173.00 1,185.99 1,140.01 1,176.07 0.0M
2021-04-22 1,264.00 1,264.00 1,247.00 1,247.65 0.0M
2021-04-21 1,251.00 1,262.50 1,249.00 1,262.11 0.0M
2021-04-20 1,263.00 1,264.00 1,247.50 1,253.63 0.0M
2021-04-19 1,286.99 1,286.99 1,251.01 1,256.00 0.0M
2021-04-16 1,302.00 1,302.00 1,302.00 1,302.00 0.0M
2021-04-15 1,280.20 1,299.99 1,280.20 1,299.99 0.0M
2021-04-14 1,297.00 1,299.99 1,283.10 1,294.00 0.0M
2021-04-13 1,297.00 1,315.00 1,296.00 1,308.00 0.0M
2021-04-12 1,364.00 1,377.00 1,308.19 1,328.98 0.0M
2021-04-09 1,357.00 1,364.00 1,350.00 1,364.00 0.0M
2021-04-08 1,340.00 1,349.99 1,340.00 1,346.00 0.0M
2021-04-07 1,322.00 1,345.21 1,322.00 1,340.66 0.0M
2021-04-06 1,360.00 1,360.00 1,321.00 1,322.27 0.0M
2021-04-05 1,300.00 1,362.00 1,300.00 1,362.00 0.0M
2021-03-31 1,305.01 1,307.00 1,282.00 1,290.00 0.0M
2021-03-30 1,315.00 1,324.99 1,300.01 1,305.57 0.0M
2021-03-29 1,330.00 1,340.61 1,315.01 1,325.28 0.0M
2021-03-26 1,303.00 1,330.00 1,301.10 1,316.63 0.0M
2021-03-25 1,296.00 1,299.99 1,271.00 1,285.11 0.0M
2021-03-24 1,370.00 1,370.00 1,300.01 1,305.49 0.0M
2021-03-23 1,354.99 1,354.99 1,300.01 1,315.43 0.0M
2021-03-22 1,350.00 1,365.00 1,326.01 1,340.06 0.0M
2021-03-19 1,325.00 1,330.00 1,288.00 1,318.00 0.0M
2021-03-18 1,329.00 1,329.00 1,308.09 1,325.00 0.0M
2021-03-17 1,307.01 1,369.98 1,307.01 1,340.00 0.0M
2021-03-16 1,335.00 1,359.98 1,327.00 1,333.50 0.0M
2021-03-12 1,308.00 1,312.99 1,287.02 1,299.01 0.0M
2021-03-11 1,298.10 1,317.87 1,280.01 1,290.71 0.0M
2021-03-10 1,325.00 1,349.99 1,290.01 1,298.10 0.0M
2021-03-09 1,294.00 1,331.00 1,294.00 1,319.00 0.0M
2021-03-08 1,290.54 1,323.97 1,274.01 1,286.01 0.0M
2021-03-05 1,239.00 1,301.00 1,238.01 1,298.25 0.0M
2021-03-04 1,240.01 1,250.00 1,220.02 1,234.90 0.0M
2021-03-03 1,250.01 1,276.00 1,250.01 1,268.99 0.0M
2021-03-02 1,294.00 1,296.56 1,274.00 1,274.00 0.0M
2021-03-01 1,285.00 1,300.00 1,278.01 1,294.81 0.0M
2021-02-26 1,260.00 1,284.99 1,250.01 1,280.00 0.0M
2021-02-25 1,284.19 1,310.00 1,250.01 1,265.52 0.0M
2021-02-24 1,225.00 1,285.00 1,225.00 1,284.19 0.0M
2021-02-23 1,241.00 1,260.00 1,150.00 1,251.77 0.0M
2021-02-22 1,292.00 1,300.00 1,256.01 1,260.00 0.0M
2021-02-19 1,254.00 1,293.00 1,254.00 1,289.01 0.0M
2021-02-18 1,252.02 1,260.00 1,247.01 1,254.01 0.0M
2021-02-17 1,245.01 1,257.98 1,230.05 1,252.02 0.0M
2021-02-16 1,220.00 1,268.00 1,220.00 1,258.00 0.0M
2021-02-15 1,220.00 1,220.00 1,200.02 1,216.01 0.0M
2021-02-12 1,220.00 1,245.00 1,200.01 1,231.11 0.0M
2021-02-11 1,177.50 1,215.00 1,177.50 1,209.85 0.0M
2021-02-10 1,183.99 1,184.00 1,174.00 1,179.99 0.0M
2021-02-09 1,187.00 1,189.00 1,172.00 1,182.50 0.0M
2021-02-08 1,180.00 1,190.00 1,167.01 1,187.28 0.0M
2021-02-05 1,190.00 1,190.00 1,170.00 1,172.01 0.0M
2021-02-04 1,168.45 1,199.00 1,168.45 1,195.57 0.0M
2021-02-03 1,173.00 1,173.00 1,162.00 1,168.43 0.0M
2021-02-02 1,148.31 1,170.00 1,148.31 1,170.00 0.1M
2021-01-29 1,129.00 1,150.00 1,129.00 1,142.60 0.0M
2021-01-28 1,100.00 1,161.75 1,100.00 1,133.53 0.0M
2021-01-27 1,096.56 1,104.91 1,085.00 1,087.00 0.0M
2021-01-26 1,112.06 1,119.00 1,100.03 1,102.08 0.0M
2021-01-25 1,130.00 1,130.00 1,095.00 1,114.08 0.0M
2021-01-22 1,180.00 1,180.00 1,130.00 1,132.91 0.0M
2021-01-21 1,157.83 1,262.37 1,149.50 1,235.85 0.0M
2021-01-20 1,141.80 1,154.00 1,135.08 1,152.07 0.0M
2021-01-19 1,133.16 1,145.10 1,130.00 1,140.78 0.0M
2021-01-18 1,142.00 1,145.00 1,071.00 1,079.70 0.0M
2021-01-15 1,171.92 1,180.00 1,135.51 1,140.70 0.0M
2021-01-14 1,150.00 1,185.00 1,145.05 1,165.95 0.0M
2021-01-13 1,146.40 1,190.00 1,130.00 1,130.04 0.0M
2021-01-12 1,055.55 1,072.00 1,052.50 1,052.50 0.0M
2021-01-11 1,030.88 1,050.00 1,030.02 1,030.02 0.0M
2021-01-08 1,048.00 1,050.00 1,030.00 1,030.88 0.0M
2021-01-07 1,020.00 1,047.50 1,020.00 1,045.72 0.0M
2021-01-06 996.65 1,021.00 995.00 1,005.69 0.0M
2021-01-05 989.40 1,008.00 989.17 1,001.66 0.0M
2021-01-04 992.50 1,012.20 989.00 989.40 0.0M