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
2023-12-29 836.41 855.38 836.41 855.38 0.0M
2023-12-28 860.00 860.00 850.83 857.09 0.0M
2023-12-27 857.11 868.98 853.01 854.22 0.0M
2023-12-26 828.50 857.00 828.50 856.61 0.0M
2023-12-22 803.96 818.00 803.96 815.00 0.0M
2023-12-21 787.00 803.96 787.00 803.96 0.0M
2023-12-20 798.20 799.00 780.00 783.20 0.0M
2023-12-19 792.00 794.90 792.00 794.90 0.0M
2023-12-18 794.70 794.70 785.90 789.00 0.0M
2023-12-15 800.00 812.00 790.02 794.70 0.0M
2023-12-14 770.00 813.00 762.99 762.99 0.0M
2023-12-13 771.02 771.02 760.00 768.26 0.0M
2023-12-11 764.00 779.97 764.00 771.02 0.0M
2023-12-08 740.00 744.99 740.00 742.00 0.0M
2023-12-07 710.00 745.00 710.00 745.00 0.0M
2023-12-06 725.00 725.00 720.01 720.01 0.0M
2023-12-05 736.01 736.01 728.00 728.00 0.0M
2023-12-04 740.01 740.01 736.00 736.00 0.0M
2023-12-01 774.99 774.99 748.99 751.20 0.0M
2023-11-30 781.85 781.85 772.55 775.00 0.0M
2023-11-29 773.20 780.00 767.90 779.00 0.0M
2023-11-28 750.00 760.00 750.00 756.00 0.0M
2023-11-27 744.26 762.92 744.26 760.00 0.0M
2023-11-24 749.80 749.80 744.26 744.26 0.0M
2023-11-23 749.99 749.99 749.99 749.99 0.0M
2023-11-22 757.22 762.00 749.99 749.99 0.0M
2023-11-21 750.00 762.90 750.00 750.00 0.0M
2023-11-17 750.00 750.00 737.00 750.00 0.0M
2023-11-16 706.00 746.00 706.00 746.00 0.0M
2023-11-15 690.00 706.24 690.00 706.00 0.0M
2023-11-14 675.00 685.00 674.70 685.00 0.0M
2023-11-13 669.66 675.00 669.66 674.99 0.0M
2023-11-10 680.00 684.99 680.00 684.00 0.0M
2023-11-09 672.00 673.01 672.00 673.01 0.0M
2023-11-08 678.99 678.99 661.03 666.00 0.0M
2023-11-07 665.00 680.49 665.00 679.99 0.0M
2023-11-06 660.01 668.00 660.01 667.00 0.0M
2023-11-03 662.00 668.00 655.01 667.00 0.0M
2023-11-01 650.00 666.00 650.00 662.00 0.0M
2023-10-31 634.41 656.00 634.41 656.00 0.0M
2023-10-30 630.00 646.30 629.99 645.26 0.0M
2023-10-27 625.00 655.00 625.00 647.53 0.0M
2023-10-26 600.00 600.00 589.00 593.00 0.0M
2023-10-25 620.00 620.00 601.00 601.25 0.0M
2023-10-24 630.00 630.00 623.02 630.00 0.0M
2023-10-23 639.92 639.92 610.01 615.00 0.0M
2023-10-20 645.08 645.08 645.07 645.07 0.0M
2023-10-19 647.99 662.00 645.08 645.08 0.0M
2023-10-18 650.00 651.25 640.02 651.25 0.0M
2023-10-17 642.00 647.00 630.01 647.00 0.0M
2023-10-16 657.00 660.00 655.00 655.50 0.0M
2023-10-13 655.79 656.99 655.79 656.99 0.0M
2023-10-12 652.00 664.99 652.00 660.08 0.0M
2023-10-11 650.01 652.00 650.00 652.00 0.0M
2023-10-10 654.00 655.00 650.01 655.00 0.0M
2023-10-09 656.00 658.01 641.33 651.94 0.0M
2023-10-06 654.50 658.01 647.50 658.01 0.0M
2023-10-05 645.02 658.53 645.02 653.78 0.0M
2023-10-04 650.01 652.00 638.00 645.01 0.0M
2023-10-03 639.00 646.49 638.47 646.46 0.0M
2023-10-02 618.00 625.99 618.00 624.50 0.0M
2023-09-29 618.01 623.99 616.00 618.00 0.0M
2023-09-28 609.00 624.00 609.00 619.13 0.0M
2023-09-27 600.00 610.90 600.00 610.13 0.0M
2023-09-26 595.00 595.01 590.00 590.00 0.0M
2023-09-25 601.59 601.59 587.04 599.97 0.0M
2023-09-22 604.99 604.99 604.99 604.99 0.0M
2023-09-21 587.61 600.01 587.61 594.20 0.0M
2023-09-20 610.00 610.00 593.00 593.61 0.0M
2023-09-19 640.00 640.00 618.00 620.00 0.0M
2023-09-18 650.01 651.10 650.01 651.10 0.0M
2023-09-15 660.65 660.65 643.00 647.38 0.0M
2023-09-14 664.66 667.99 662.00 665.00 0.0M
2023-09-13 670.65 670.65 660.00 668.00 0.0M
2023-09-12 670.00 692.00 670.00 675.80 0.0M
2023-09-11 660.05 670.00 660.05 670.00 0.0M
2023-09-08 673.98 674.00 667.00 667.00 0.0M
2023-09-07 659.90 672.30 651.01 670.78 0.0M
2023-09-06 630.02 650.00 630.02 647.31 0.0M
2023-09-05 627.00 647.00 615.01 639.84 0.0M
2023-09-04 610.00 610.00 610.00 610.00 0.0M
2023-09-01 607.85 625.01 607.85 624.89 0.0M
2023-08-31 575.00 600.00 575.00 598.66 0.0M
2023-08-30 576.00 581.97 565.81 575.04 0.0M
2023-08-29 566.65 581.50 566.65 576.00 0.0M
2023-08-28 559.00 566.64 559.00 561.99 0.0M
2023-08-25 546.02 558.99 546.02 558.99 0.0M
2023-08-24 562.85 562.85 545.00 549.00 0.0M
2023-08-23 550.00 568.99 550.00 568.99 0.0M
2023-08-22 562.00 562.23 544.51 544.51 0.0M
2023-08-21 560.00 562.45 547.41 562.45 0.0M
2023-08-18 562.49 562.49 556.50 560.00 0.0M
2023-08-17 575.00 575.00 555.03 558.96 0.0M
2023-08-16 590.15 590.15 575.00 580.15 0.0M
2023-08-15 605.00 605.00 601.50 601.50 0.0M
2023-08-14 600.00 607.85 595.00 607.85 0.0M
2023-08-11 586.00 591.70 580.81 586.14 0.0M
2023-08-10 590.00 593.47 583.01 593.47 0.0M
2023-08-09 586.03 586.08 585.00 585.73 0.0M
2023-08-08 590.00 600.00 585.00 598.00 0.0M
2023-08-07 601.00 601.00 598.00 598.01 0.0M
2023-08-04 599.02 603.00 590.01 600.00 0.0M
2023-08-03 594.00 603.70 594.00 603.00 0.0M
2023-08-02 590.15 594.99 584.02 584.02 0.0M
2023-08-01 598.00 608.13 590.17 608.13 0.0M
2023-07-31 616.90 618.70 595.01 598.00 0.0M
2023-07-28 607.50 618.68 592.21 613.47 0.0M
2023-07-27 581.97 585.99 575.00 583.62 0.0M
2023-07-26 577.99 578.99 573.00 578.99 0.0M
2023-07-25 567.23 577.99 567.23 577.99 0.0M
2023-07-24 580.00 580.00 562.01 562.01 0.0M
2023-07-21 569.96 578.50 561.23 578.50 0.0M
2023-07-20 565.00 574.00 565.00 569.99 0.0M
2023-07-19 579.81 580.06 575.02 575.02 0.0M
2023-07-18 576.98 579.98 571.00 579.81 0.0M
2023-07-17 560.00 578.99 560.00 577.00 0.0M
2023-07-14 560.65 561.26 550.66 550.66 0.0M
2023-07-13 575.55 578.99 560.21 568.85 0.0M
2023-07-12 563.21 570.68 555.03 570.68 0.0M
2023-07-11 563.00 571.99 561.00 563.00 0.0M
2023-07-10 544.00 561.98 544.00 561.98 0.0M
2023-07-07 549.00 554.43 547.00 549.02 0.0M
2023-07-06 559.99 559.99 541.17 554.37 0.0M
2023-07-05 560.65 560.65 556.02 558.38 0.0M
2023-07-04 573.00 573.00 572.00 572.00 0.0M
2023-07-03 569.53 570.00 569.00 570.00 0.0M
2023-06-30 562.00 575.00 562.00 574.97 0.0M
2023-06-29 567.00 567.00 558.00 562.50 0.0M
2023-06-28 585.00 585.00 565.00 572.00 0.0M
2023-06-27 574.00 584.99 570.00 584.99 0.0M
2023-06-26 576.00 577.99 569.51 574.88 0.0M
2023-06-23 556.00 577.47 556.00 571.02 0.0M
2023-06-22 560.65 568.47 552.78 568.47 0.0M
2023-06-21 602.50 602.50 565.00 565.81 0.0M
2023-06-20 632.00 633.00 597.53 601.84 0.0M
2023-06-19 626.72 632.00 626.72 632.00 0.0M
2023-06-16 615.99 625.00 606.01 625.00 0.0M
2023-06-15 603.11 625.00 603.11 615.33 0.0M
2023-06-14 580.00 608.40 580.00 606.15 0.0M
2023-06-13 580.01 584.98 573.00 578.00 0.0M
2023-06-12 550.00 576.00 550.00 570.00 0.0M
2023-06-09 550.00 550.00 535.00 541.00 0.0M
2023-06-08 540.33 552.50 540.33 552.50 0.0M
2023-06-07 542.00 546.98 538.06 543.95 0.0M
2023-06-06 524.35 549.96 523.00 539.99 0.0M
2023-06-05 546.00 546.00 521.50 521.54 0.0M
2023-06-02 547.00 550.00 540.60 547.00 0.0M
2023-06-01 565.00 565.00 547.00 547.09 0.0M
2023-05-31 530.50 569.00 530.50 565.63 0.0M
2023-05-30 526.00 530.00 522.00 530.00 0.0M
2023-05-29 512.00 512.00 512.00 512.00 0.0M
2023-05-26 491.94 509.99 480.65 509.99 0.0M
2023-05-25 515.00 515.00 480.00 489.93 0.0M
2023-05-24 525.00 525.00 515.00 517.00 0.0M
2023-05-23 542.51 542.51 535.00 535.00 0.0M
2023-05-22 536.30 544.00 535.00 542.50 0.0M
2023-05-19 530.00 535.00 529.00 529.00 0.0M
2023-05-18 520.00 529.98 520.00 522.00 0.0M
2023-05-17 508.90 515.54 507.00 514.44 0.0M
2023-05-16 517.62 517.62 512.00 512.49 0.0M
2023-05-15 512.99 519.50 512.99 518.53 0.0M
2023-05-12 508.54 510.54 508.00 508.00 0.0M
2023-05-11 518.00 518.00 508.50 508.54 0.0M
2023-05-10 530.65 530.65 520.00 520.00 0.0M
2023-05-09 540.65 540.65 536.00 536.00 0.0M
2023-05-08 546.00 546.00 545.30 545.30 0.0M
2023-05-05 550.65 552.00 548.50 552.00 0.0M
2023-05-04 555.99 570.00 555.99 570.00 0.0M
2023-05-03 544.31 554.99 543.00 554.99 0.0M
2023-05-02 550.65 555.00 536.00 536.34 0.0M
2023-04-28 563.50 582.50 555.00 561.98 0.0M
2023-04-27 525.00 539.99 525.00 537.17 0.0M
2023-04-26 532.00 532.00 524.00 525.00 0.0M
2023-04-25 530.65 532.99 519.99 527.00 0.0M
2023-04-24 544.00 545.00 532.00 532.99 0.0M
2023-04-21 550.65 550.65 544.95 544.95 0.0M
2023-04-20 560.65 562.00 555.50 560.00 0.0M
2023-04-19 573.01 573.01 562.70 562.70 0.0M
2023-04-18 581.99 581.99 573.02 573.97 0.0M
2023-04-17 585.00 585.00 573.00 582.00 0.0M
2023-04-14 581.00 581.00 572.70 575.00 0.0M
2023-04-13 575.01 584.00 574.00 581.00 0.0M
2023-04-12 580.65 582.00 575.01 575.01 0.0M
2023-04-11 592.00 600.49 587.51 590.01 0.0M
2023-04-10 598.49 598.49 589.80 592.00 0.0M
2023-04-05 597.00 601.50 594.03 601.50 0.0M
2023-04-04 596.00 608.40 593.01 597.13 0.0M
2023-04-03 598.10 600.50 589.93 595.82 0.0M
2023-03-31 580.00 592.50 580.00 586.99 0.0M
2023-03-30 570.00 589.72 570.00 580.50 0.0M
2023-03-29 545.00 577.48 545.00 572.32 0.0M
2023-03-28 530.65 532.67 530.65 532.00 0.0M
2023-03-27 540.96 542.00 539.00 542.00 0.0M
2023-03-24 539.17 551.99 539.17 544.50 0.0M
2023-03-23 530.00 542.00 526.00 541.88 0.0M
2023-03-22 529.00 532.00 526.00 531.00 0.0M
2023-03-21 560.52 560.52 525.01 530.21 0.0M
2023-03-17 565.00 567.00 557.03 564.08 0.0M
2023-03-16 538.99 570.00 538.99 565.71 0.0M
2023-03-15 526.00 539.96 520.86 538.98 0.0M
2023-03-14 511.00 523.00 511.00 515.99 0.0M
2023-03-13 500.00 515.70 500.00 515.00 0.0M
2023-03-10 483.62 505.40 483.62 500.02 0.0M
2023-03-09 464.42 485.00 464.42 480.05 0.0M
2023-03-08 460.65 469.96 459.00 462.41 0.0M
2023-03-07 469.98 469.98 465.00 465.00 0.0M
2023-03-06 476.65 476.65 468.00 469.99 0.0M
2023-03-03 471.50 476.00 470.50 475.99 0.0M
2023-03-02 460.99 476.19 458.01 475.66 0.0M
2023-03-01 455.86 470.00 455.86 460.99 0.0M
2023-02-28 456.00 460.00 453.02 455.86 0.0M
2023-02-27 467.78 467.78 459.00 459.00 0.0M
2023-02-24 470.02 470.02 460.01 467.75 0.0M
2023-02-23 471.40 478.87 466.03 472.67 0.0M
2023-02-22 480.65 491.00 465.03 470.56 0.0M
2023-02-21 510.96 510.96 482.20 489.98 0.0M
2023-02-20 510.96 510.96 510.96 510.96 0.0M
2023-02-17 520.50 520.50 504.55 508.99 0.0M
2023-02-16 533.00 533.00 522.02 525.62 0.0M
2023-02-15 530.00 534.00 530.00 534.00 0.0M
2023-02-14 526.20 530.98 521.03 530.37 0.0M
2023-02-13 517.00 536.29 517.00 535.80 0.0M
2023-02-10 516.01 525.00 511.98 518.50 0.0M
2023-02-09 535.07 545.99 518.01 522.55 0.0M
2023-02-08 550.00 553.49 534.51 534.51 0.0M
2023-02-07 560.65 560.65 540.65 550.10 0.0M
2023-02-03 565.00 587.00 565.00 575.00 0.0M
2023-02-02 539.01 562.50 536.86 556.01 0.0M
2023-02-01 526.50 546.60 526.50 540.68 0.0M
2023-01-31 522.21 530.00 515.01 527.01 0.0M
2023-01-30 528.00 534.50 522.08 522.21 0.0M
2023-01-27 529.01 530.00 503.54 527.99 0.0M
2023-01-26 564.00 566.64 553.03 564.40 0.0M
2023-01-25 560.00 561.00 550.65 561.00 0.0M
2023-01-24 572.00 572.00 560.00 560.00 0.0M
2023-01-23 565.00 577.50 565.00 569.00 0.0M
2023-01-20 537.00 556.90 537.00 556.90 0.0M
2023-01-19 543.02 543.02 540.00 540.02 0.0M
2023-01-18 551.00 554.99 540.00 540.01 0.0M
2023-01-17 569.01 569.01 555.00 555.00 0.0M
2023-01-16 569.00 569.00 569.00 569.00 0.0M
2023-01-13 566.00 566.00 562.00 562.01 0.0M
2023-01-12 565.00 571.00 560.00 570.00 0.0M
2023-01-11 560.00 569.99 555.00 563.60 0.0M
2023-01-10 558.91 565.97 550.67 557.00 0.0M
2023-01-09 556.90 577.50 556.90 560.00 0.0M
2023-01-06 538.50 551.00 538.50 551.00 0.0M
2023-01-05 536.99 538.50 531.00 538.50 0.0M
2023-01-04 534.99 538.50 529.00 534.00 0.0M
2023-01-03 524.79 524.79 515.00 520.00 0.0M
2023-01-02 524.00 524.00 520.00 520.00 0.0M