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
2022-12-30 510.00 512.48 508.00 510.00 0.0M
2022-12-29 503.01 510.00 503.01 510.00 0.0M
2022-12-28 510.00 510.00 496.00 496.00 0.0M
2022-12-27 501.01 506.00 499.01 506.00 0.0M
2022-12-26 505.00 510.00 505.00 510.00 0.0M
2022-12-23 510.00 510.00 502.52 505.00 0.0M
2022-12-22 520.65 520.65 498.00 508.00 0.0M
2022-12-21 527.60 531.00 525.02 528.00 0.0M
2022-12-20 532.99 532.99 522.03 523.73 0.0M
2022-12-19 533.51 533.51 524.40 524.51 0.0M
2022-12-16 539.07 539.07 524.00 527.20 0.0M
2022-12-15 575.00 575.00 536.00 537.19 0.0M
2022-12-14 570.00 570.00 565.50 565.50 0.0M
2022-12-13 568.00 589.99 557.42 557.43 0.0M
2022-12-09 566.98 569.99 557.02 557.42 0.0M
2022-12-08 560.00 566.98 560.00 566.98 0.0M
2022-12-07 574.99 574.99 550.67 557.86 0.0M
2022-12-06 564.64 574.99 563.01 574.99 0.0M
2022-12-05 577.50 582.00 568.03 574.75 0.0M
2022-12-02 560.65 568.07 555.00 566.77 0.0M
2022-12-01 580.00 580.00 565.50 570.86 0.0M
2022-11-30 550.65 577.50 549.00 574.94 0.0M
2022-11-29 555.11 556.00 554.75 555.00 0.0M
2022-11-28 562.02 564.99 551.70 551.70 0.0M
2022-11-25 570.01 570.01 567.00 568.00 0.0M
2022-11-23 577.50 581.11 577.50 578.00 0.0M
2022-11-22 570.65 576.01 570.00 575.00 0.0M
2022-11-18 587.80 587.80 579.00 583.00 0.0M
2022-11-17 567.48 578.01 567.00 578.00 0.0M
2022-11-16 580.65 580.65 568.02 568.02 0.0M
2022-11-15 605.00 608.39 592.00 593.94 0.0M
2022-11-14 593.00 601.98 588.00 588.87 0.0M
2022-11-11 577.50 598.08 577.50 595.00 0.0M
2022-11-10 552.99 572.00 552.99 571.32 0.0M
2022-11-09 547.40 547.40 540.65 543.06 0.0M
2022-11-08 556.90 560.00 549.99 549.99 0.0M
2022-11-07 553.22 553.22 544.00 553.13 0.0M
2022-11-04 548.00 549.00 539.00 541.51 0.0M
2022-11-03 561.00 561.00 539.75 540.90 0.0M
2022-11-01 562.31 565.79 550.66 560.69 0.0M
2022-10-31 577.00 577.00 560.65 562.30 0.0M
2022-10-28 540.00 579.00 540.00 578.00 0.0M
2022-10-27 541.10 541.10 520.65 520.80 0.0M
2022-10-26 543.00 551.48 542.00 545.00 0.0M
2022-10-25 546.26 549.99 540.04 542.09 0.0M
2022-10-24 532.00 547.00 531.00 544.25 0.0M
2022-10-21 523.00 537.00 520.65 537.00 0.0M
2022-10-20 528.89 536.30 521.43 523.75 0.0M
2022-10-19 525.00 525.56 518.50 521.98 0.0M
2022-10-18 536.30 536.30 514.00 515.00 0.0M
2022-10-17 525.01 533.38 525.00 527.01 0.0M
2022-10-14 527.80 532.86 520.00 520.00 0.0M
2022-10-13 497.00 528.50 497.00 527.11 0.0M
2022-10-12 502.00 511.00 500.01 509.00 0.0M
2022-10-11 500.65 507.00 495.00 499.00 0.0M
2022-10-10 513.11 516.58 502.02 507.00 0.0M
2022-10-07 545.00 545.00 514.02 517.00 0.0M
2022-10-06 553.00 555.00 541.21 547.00 0.0M
2022-10-05 543.51 556.90 543.50 555.00 0.0M
2022-10-04 546.50 554.00 546.50 551.00 0.0M
2022-10-03 526.00 543.90 526.00 543.01 0.0M
2022-09-30 530.01 537.58 520.00 521.64 0.0M
2022-09-29 542.03 542.03 529.70 531.00 0.0M
2022-09-28 548.02 551.99 544.02 546.00 0.0M
2022-09-27 547.00 552.00 544.00 547.48 0.0M
2022-09-26 554.00 560.00 549.98 554.01 0.0M
2022-09-23 555.00 557.69 551.02 554.97 0.0M
2022-09-22 562.00 574.99 560.00 560.00 0.0M
2022-09-21 580.02 590.00 570.65 570.65 0.0M
2022-09-20 586.00 586.00 576.00 578.00 0.0M
2022-09-19 581.99 592.00 580.00 590.98 0.0M
2022-09-15 586.00 587.00 577.90 579.30 0.0M
2022-09-14 591.50 595.50 580.65 581.74 0.0M
2022-09-13 615.00 615.00 588.00 592.25 0.0M
2022-09-12 629.00 634.99 623.00 625.64 0.0M
2022-09-09 618.90 628.98 618.90 623.01 0.0M
2022-09-08 614.93 618.89 600.85 609.93 0.0M
2022-09-07 611.00 617.38 608.00 614.93 0.0M
2022-09-06 626.00 626.00 613.01 613.47 0.0M
2022-09-05 630.00 630.00 630.00 630.00 0.0M
2022-09-02 638.00 645.00 622.00 622.00 0.0M
2022-09-01 642.00 642.00 630.65 637.73 0.0M
2022-08-31 648.50 648.50 640.50 644.99 0.0M
2022-08-30 654.00 667.79 648.50 649.99 0.0M
2022-08-29 674.02 674.02 659.50 663.47 0.0M
2022-08-26 689.00 699.89 673.20 671.70 0.0M
2022-08-25 673.00 694.98 673.00 694.98 0.0M
2022-08-24 675.00 678.49 670.00 674.49 0.0M
2022-08-23 682.00 686.77 678.53 678.53 0.0M
2022-08-22 710.00 710.00 680.00 682.00 0.0M
2022-08-19 727.00 727.00 710.06 715.05 0.0M
2022-08-18 721.00 731.99 721.00 727.00 0.0M
2022-08-17 717.00 717.00 708.04 715.04 0.0M
2022-08-16 715.01 725.00 714.50 720.34 0.0M
2022-08-15 719.00 725.00 715.00 720.00 0.0M
2022-08-12 716.50 718.99 708.00 716.43 0.0M
2022-08-11 711.40 721.70 710.01 712.01 0.0M
2022-08-10 707.00 707.00 690.65 698.00 0.0M
2022-08-09 713.00 713.00 698.62 700.00 0.0M
2022-08-08 725.00 730.00 713.98 719.99 0.0M
2022-08-05 726.99 728.99 718.62 724.23 0.0M
2022-08-04 737.50 737.50 720.00 725.41 0.0M
2022-08-03 752.99 752.99 730.65 748.98 0.0M
2022-08-02 750.00 754.97 739.93 751.73 0.0M
2022-08-01 738.00 763.00 735.00 754.98 0.0M
2022-07-29 779.68 779.68 716.01 736.29 0.1M
2022-07-28 812.58 815.59 798.00 807.44 0.0M
2022-07-27 810.00 815.00 805.01 812.02 0.0M
2022-07-26 807.00 807.50 798.00 798.00 0.0M
2022-07-25 800.65 809.99 790.00 802.00 0.0M
2022-07-22 821.91 825.00 801.01 802.33 0.0M
2022-07-21 832.99 835.00 832.97 833.01 0.0M
2022-07-20 820.50 833.00 810.01 833.00 0.0M
2022-07-19 804.10 834.99 804.10 825.50 0.0M
2022-07-18 804.10 804.10 788.01 788.03 0.0M
2022-07-15 793.80 793.80 788.00 788.00 0.0M
2022-07-14 762.01 762.01 762.01 762.01 0.0M
2022-07-12 777.00 777.00 777.00 777.00 0.0M
2022-07-11 785.00 785.00 785.00 785.00 0.0M
2022-07-08 770.00 787.49 769.00 787.49 0.0M
2022-07-07 773.20 785.99 773.20 782.00 0.0M
2022-07-06 750.00 768.50 750.00 768.50 0.0M
2022-07-05 730.65 752.60 730.65 752.60 0.0M
2022-07-01 740.65 749.99 733.00 737.00 0.0M
2022-06-30 750.00 760.00 750.00 750.00 0.0M
2022-06-29 750.65 752.49 750.00 750.00 0.0M
2022-06-28 770.01 776.00 765.00 765.00 0.0M
2022-06-27 773.20 783.49 760.01 770.33 0.0M
2022-06-24 760.00 765.00 755.01 765.00 0.0M
2022-06-23 752.00 761.97 740.65 740.65 0.0M
2022-06-22 754.00 762.49 753.00 759.99 0.0M
2022-06-21 750.00 767.59 750.00 767.59 0.0M
2022-06-17 768.59 768.59 749.00 759.99 0.0M
2022-06-16 774.80 774.89 760.65 774.89 0.0M
2022-06-15 799.00 799.00 790.00 798.90 0.0M
2022-06-14 780.00 784.15 778.78 779.00 0.0M
2022-06-13 788.80 790.00 774.91 775.00 0.0M
2022-06-10 790.00 790.00 783.00 783.51 0.0M
2022-06-09 819.97 819.97 790.65 790.99 0.0M
2022-06-08 830.65 830.65 805.00 825.00 0.0M
2022-06-07 840.65 848.00 840.65 848.00 0.0M
2022-06-06 850.67 853.00 850.66 850.80 0.0M
2022-06-03 857.40 857.40 850.65 850.65 0.0M
2022-06-02 881.99 881.99 880.99 880.99 0.0M
2022-05-31 860.00 886.49 860.00 886.49 0.0M
2022-05-30 876.20 876.20 876.20 876.20 0.0M
2022-05-27 862.00 867.50 862.00 867.50 0.0M
2022-05-26 845.30 862.00 845.30 860.00 0.0M
2022-05-25 844.79 844.79 844.79 844.79 0.0M
2022-05-24 830.00 830.00 830.00 830.00 0.0M
2022-05-23 835.00 835.00 825.01 825.01 0.0M
2022-05-20 830.65 837.49 808.00 816.27 0.0M
2022-05-19 840.65 849.99 840.65 849.99 0.0M
2022-05-18 852.01 866.19 850.00 850.00 0.0M
2022-05-17 879.27 886.49 877.80 878.00 0.0M
2022-05-16 874.99 874.99 873.99 873.99 0.0M
2022-05-13 878.84 883.20 878.84 883.20 0.0M
2022-05-12 860.65 860.65 855.39 858.00 0.0M
2022-05-11 880.65 880.65 870.65 870.65 0.0M
2022-05-10 891.25 907.10 889.00 907.10 0.0M
2022-05-09 901.69 901.69 875.01 879.39 0.0M
2022-05-06 890.65 903.50 888.50 888.50 0.0M
2022-05-05 920.00 920.00 900.65 900.65 0.0M
2022-05-04 920.88 927.70 911.09 927.70 0.0M
2022-05-03 917.39 922.40 907.50 911.01 0.0M
2022-05-02 900.00 917.40 899.99 917.40 0.0M
2022-04-29 916.29 916.29 890.65 897.00 0.0M
2022-04-28 940.00 968.89 940.00 968.89 0.0M
2022-04-27 939.99 939.99 924.01 925.01 0.0M
2022-04-26 946.50 949.99 930.00 933.76 0.0M
2022-04-25 950.21 959.99 939.00 945.99 0.0M
2022-04-22 960.07 964.00 946.00 946.00 0.0M
2022-04-21 979.20 986.99 960.01 960.01 0.0M
2022-04-20 967.00 974.49 960.02 961.01 0.0M
2022-04-19 925.07 958.60 925.07 958.00 0.0M
2022-04-18 925.51 937.99 910.65 921.34 0.0M
2022-04-13 931.00 931.00 925.00 925.51 0.0M
2022-04-12 935.07 946.99 920.65 921.80 0.0M
2022-04-11 941.31 941.31 930.00 933.07 0.0M
2022-04-08 970.19 970.19 942.90 943.83 0.0M
2022-04-07 956.21 962.49 944.00 961.00 0.0M
2022-04-06 957.25 965.00 949.00 960.89 0.0M
2022-04-05 968.00 979.18 955.01 960.00 0.0M
2022-04-04 950.00 979.19 950.00 975.00 0.0M
2022-04-01 995.39 995.39 942.00 955.00 0.0M
2022-03-31 1,020.00 1,020.00 990.49 991.36 0.0M
2022-03-30 1,035.00 1,040.00 1,010.66 1,010.66 0.0M
2022-03-29 1,032.00 1,041.00 1,025.01 1,040.00 0.0M
2022-03-28 1,030.00 1,034.99 1,015.01 1,025.01 0.0M
2022-03-25 1,030.01 1,039.96 1,025.01 1,030.00 0.0M
2022-03-24 995.00 1,035.00 995.00 1,032.82 0.0M
2022-03-23 974.01 995.00 972.01 977.00 0.0M
2022-03-22 970.00 980.00 966.00 975.01 0.0M
2022-03-18 969.99 969.99 956.88 969.88 0.0M
2022-03-17 948.50 974.99 948.50 960.06 0.0M
2022-03-16 948.30 958.60 948.30 951.22 0.0M
2022-03-15 929.00 939.79 920.65 932.00 0.0M
2022-03-14 962.00 962.00 929.36 929.36 0.0M
2022-03-11 974.01 978.07 960.65 962.00 0.0M
2022-03-10 992.06 992.06 970.65 974.00 0.0M
2022-03-09 1,010.00 1,010.00 990.65 992.06 0.0M
2022-03-08 1,030.69 1,034.99 1,005.68 1,028.00 0.0M
2022-03-07 1,010.10 1,023.00 1,006.50 1,016.89 0.0M
2022-03-04 1,000.00 1,009.99 986.96 986.96 0.0M
2022-03-03 1,005.37 1,005.37 985.01 986.85 0.0M
2022-03-02 989.50 1,008.00 989.50 1,005.37 0.0M
2022-03-01 979.20 989.49 950.04 963.23 0.0M
2022-02-28 968.00 979.19 955.00 975.00 0.0M
2022-02-25 958.60 968.99 950.00 967.50 0.0M
2022-02-24 902.33 958.60 900.51 957.65 0.0M
2022-02-23 918.00 925.98 901.91 906.64 0.0M
2022-02-22 920.65 920.65 890.70 912.00 0.0M
2022-02-21 934.00 948.30 934.00 940.00 0.0M
2022-02-18 960.65 960.65 907.99 918.00 0.0M
2022-02-17 962.01 983.48 962.01 970.00 0.0M
2022-02-16 985.00 985.00 978.00 983.49 0.0M
2022-02-15 969.01 998.39 969.01 982.80 0.0M
2022-02-14 970.65 980.00 960.66 960.66 0.0M
2022-02-11 995.00 999.99 980.44 980.44 0.0M
2022-02-10 1,011.50 1,016.85 1,010.27 1,010.27 0.0M
2022-02-09 1,010.10 1,030.69 1,008.00 1,030.69 0.0M
2022-02-08 1,010.09 1,010.09 1,000.00 1,004.00 0.0M
2022-02-04 990.65 994.00 980.65 990.00 0.0M
2022-02-03 1,020.40 1,020.40 1,000.00 1,000.00 0.0M
2022-02-02 1,008.00 1,020.39 1,002.00 1,020.39 0.0M
2022-02-01 999.79 1,006.00 999.79 1,006.00 0.0M
2022-01-31 999.80 999.80 993.00 999.80 0.0M
2022-01-28 980.65 985.00 970.65 982.00 0.0M
2022-01-27 1,050.65 1,050.65 990.65 999.99 0.0M
2022-01-26 1,050.00 1,083.28 1,050.00 1,074.00 0.0M
2022-01-25 1,050.00 1,062.00 1,040.65 1,048.00 0.0M
2022-01-24 1,060.67 1,060.67 1,029.62 1,060.00 0.0M
2022-01-21 1,060.65 1,083.03 1,060.65 1,060.67 0.0M
2022-01-20 1,090.65 1,105.99 1,067.01 1,084.18 0.0M
2022-01-19 1,110.65 1,110.65 1,100.65 1,105.00 0.0M
2022-01-18 1,120.00 1,130.00 1,120.00 1,124.00 0.0M
2022-01-17 1,126.00 1,126.00 1,112.00 1,117.05 0.0M
2022-01-14 1,123.00 1,126.00 1,123.00 1,126.00 0.0M
2022-01-13 1,130.01 1,130.01 1,121.00 1,121.00 0.0M
2022-01-12 1,130.00 1,130.00 1,123.01 1,127.30 0.0M
2022-01-11 1,133.70 1,144.00 1,120.00 1,139.79 0.0M
2022-01-10 1,094.46 1,123.40 1,094.46 1,120.17 0.0M
2022-01-07 1,100.00 1,100.00 1,090.65 1,090.65 0.0M
2022-01-06 1,100.66 1,110.00 1,090.66 1,108.75 0.0M
2022-01-05 1,112.39 1,140.00 1,110.65 1,110.65 0.0M
2022-01-04 1,091.80 1,104.00 1,091.80 1,094.50 0.0M
2022-01-03 1,080.00 1,090.00 1,070.00 1,089.95 0.0M