PayPal Holdings Inc (PYPL34)

PYPL34
🏛️ ブラジル →
17.73
最終更新: 2025-10-01
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
2021-12-30 53.70 53.92 52.95 53.24 0.1M
2021-12-29 53.61 54.49 53.43 54.40 0.1M
2021-12-28 54.37 54.51 53.40 53.61 0.1M
2021-12-27 54.89 55.08 53.90 54.00 0.0M
2021-12-23 54.22 54.73 53.99 54.44 0.1M
2021-12-22 53.77 54.61 53.76 54.23 0.0M
2021-12-21 52.71 54.14 52.57 54.11 0.1M
2021-12-20 52.77 52.77 51.85 52.25 0.0M
2021-12-17 53.63 53.63 51.82 52.88 0.1M
2021-12-16 55.00 55.49 53.47 53.64 0.2M
2021-12-15 53.56 54.30 52.52 53.98 0.1M
2021-12-14 52.00 53.38 51.14 52.98 0.1M
2021-12-13 53.15 53.56 52.35 52.98 0.1M
2021-12-10 54.16 54.55 52.40 53.00 0.1M
2021-12-09 54.36 54.59 53.45 53.68 0.0M
2021-12-08 53.74 54.58 53.25 54.36 0.1M
2021-12-07 53.06 54.24 53.06 53.56 0.1M
2021-12-06 51.58 52.89 51.09 52.68 0.1M
2021-12-03 54.19 54.19 50.98 51.99 0.1M
2021-12-02 51.18 53.07 50.55 52.87 0.1M
2021-12-01 52.00 53.69 51.20 51.37 0.1M
2021-11-30 52.62 52.80 50.97 51.68 0.1M
2021-11-29 53.04 53.19 51.08 52.63 0.1M
2021-11-26 51.92 53.80 51.92 52.65 0.1M
2021-11-25 53.70 53.70 51.50 51.90 0.0M
2021-11-24 51.62 53.02 51.62 52.11 0.1M
2021-11-23 52.80 53.62 52.13 52.31 0.1M
2021-11-22 54.13 54.27 51.51 52.30 0.2M
2021-11-19 55.86 56.02 54.01 54.01 0.2M
2021-11-18 56.75 57.63 55.54 55.86 0.2M
2021-11-17 58.64 58.90 56.03 56.85 0.1M
2021-11-16 57.98 59.25 57.98 58.64 0.1M
2021-11-12 54.57 57.28 54.57 57.04 0.2M
2021-11-11 57.38 57.38 54.50 55.39 0.1M
2021-11-10 56.05 57.39 55.15 57.39 0.3M
2021-11-09 59.81 59.87 55.20 56.69 0.4M
2021-11-08 63.25 64.00 63.12 63.51 0.1M
2021-11-05 64.15 64.51 61.93 62.00 0.2M
2021-11-04 64.40 64.93 63.11 64.28 0.1M
2021-11-03 65.00 65.13 63.34 63.90 0.2M
2021-11-01 66.30 66.30 65.26 65.33 0.1M
2021-10-29 66.00 67.04 65.41 65.41 0.1M
2021-10-28 66.42 66.71 65.29 65.86 0.1M
2021-10-27 68.10 68.10 65.01 65.01 0.1M
2021-10-26 70.30 70.30 67.24 68.10 0.1M
2021-10-25 71.35 71.52 68.68 70.36 0.1M
2021-10-22 69.21 70.09 67.55 69.65 0.1M
2021-10-21 73.20 73.46 68.89 69.16 0.2M
2021-10-20 75.50 76.33 70.36 71.84 0.3M
2021-10-19 75.33 76.23 75.10 76.23 0.0M
2021-10-18 74.34 74.81 73.25 74.81 0.0M
2021-10-15 73.99 74.35 72.63 74.35 0.0M
2021-10-14 71.58 73.70 71.55 73.70 0.0M
2021-10-13 71.59 72.29 70.37 72.29 0.0M
2021-10-11 71.40 71.77 70.59 70.88 0.0M
2021-10-08 72.87 72.96 71.71 72.64 0.1M
2021-10-07 72.99 73.99 72.59 72.70 0.0M
2021-10-06 70.84 72.85 70.84 72.85 0.0M
2021-10-05 69.80 71.70 69.39 71.70 0.1M
2021-10-04 72.99 72.99 68.50 70.20 0.0M
2021-10-01 70.98 72.57 70.08 72.57 0.0M
2021-09-30 70.45 71.97 70.42 71.35 0.1M
2021-09-29 72.24 72.24 69.96 69.96 0.1M
2021-09-28 72.98 72.98 71.10 72.69 0.1M
2021-09-27 72.41 74.35 72.41 74.35 0.0M
2021-09-24 73.75 74.35 73.53 74.35 0.0M
2021-09-23 72.42 74.40 72.27 74.40 0.0M
2021-09-22 72.05 72.44 70.42 71.71 0.1M
2021-09-21 72.12 72.28 71.14 72.10 0.1M
2021-09-20 71.94 72.48 71.00 72.08 0.1M
2021-09-17 74.56 75.00 45.00 45.00 0.0M
2021-09-16 74.11 74.68 73.81 74.39 0.0M
2021-09-15 74.20 75.00 73.67 74.11 0.0M
2021-09-14 73.63 74.16 73.22 73.23 0.0M
2021-09-13 75.50 76.57 72.63 74.00 0.0M
2021-09-10 75.11 75.44 74.35 74.90 0.0M
2021-09-09 75.86 76.63 74.30 74.30 0.0M
2021-09-08 76.00 78.49 75.11 75.11 0.1M
2021-09-06 75.35 76.02 74.42 75.25 0.0M
2021-09-03 74.14 75.32 73.51 75.32 0.0M
2021-09-02 74.88 75.12 73.68 74.14 0.0M
2021-09-01 74.98 75.31 73.58 75.30 0.0M
2021-08-31 74.90 75.48 73.12 74.99 0.0M
2021-08-30 72.50 75.33 72.50 75.17 0.1M
2021-08-27 72.18 72.64 71.81 72.40 0.0M
2021-08-26 72.79 73.07 71.81 72.24 0.0M
2021-08-25 73.21 73.56 72.20 72.46 0.0M
2021-08-24 74.64 74.64 73.16 73.16 0.0M
2021-08-23 73.81 74.79 73.55 74.64 0.1M
2021-08-20 73.11 74.63 73.11 73.63 0.0M
2021-08-19 72.31 73.68 72.25 73.64 0.0M
2021-08-18 71.78 72.83 71.40 72.32 0.0M
2021-08-17 72.76 73.07 71.07 71.20 0.1M
2021-08-16 71.96 73.54 71.54 73.41 0.0M
2021-08-13 72.25 72.88 71.92 72.10 0.0M
2021-08-12 72.15 72.66 71.49 72.21 0.0M
2021-08-11 71.26 72.82 71.26 72.82 0.0M
2021-08-10 72.10 73.46 71.01 71.18 0.0M
2021-08-09 73.24 73.67 72.80 72.89 0.0M
2021-08-06 73.08 73.83 72.27 73.12 0.0M
2021-08-05 71.10 73.16 70.62 73.08 0.0M
2021-08-04 71.40 71.68 70.38 71.55 0.0M
2021-08-03 69.82 72.15 69.82 71.01 0.0M
2021-08-02 71.83 71.83 69.79 69.83 0.1M
2021-07-30 71.52 72.01 70.66 71.83 0.1M
2021-07-29 72.31 73.29 71.55 72.07 0.1M
2021-07-28 78.00 78.12 76.31 76.31 0.0M
2021-07-27 79.53 79.53 76.31 77.54 0.0M
2021-07-26 79.41 80.95 79.12 79.54 0.0M
2021-07-23 78.79 80.80 78.79 80.80 0.1M
2021-07-22 80.05 80.05 77.93 79.20 0.0M
2021-07-21 78.81 79.05 77.89 78.24 0.0M
2021-07-20 77.85 78.79 76.76 78.79 0.0M
2021-07-19 75.45 78.57 75.04 78.57 0.0M
2021-07-16 76.20 76.30 75.04 75.46 0.0M
2021-07-15 76.38 76.80 75.50 76.20 0.0M
2021-07-14 77.38 77.81 76.16 76.16 0.0M
2021-07-13 79.20 79.60 77.54 78.00 0.0M
2021-07-12 77.38 79.51 77.38 78.45 0.0M
2021-07-08 77.95 77.95 76.44 77.38 0.0M
2021-07-07 76.36 78.49 76.36 77.90 0.1M
2021-07-06 73.73 76.45 73.73 76.37 0.0M
2021-07-05 73.44 73.55 72.95 73.45 0.0M
2021-07-02 73.00 73.58 72.73 73.44 0.0M
2021-07-01 72.66 72.73 72.05 72.66 0.0M
2021-06-30 72.40 73.43 72.37 72.66 0.0M
2021-06-29 72.00 72.97 72.00 72.21 0.0M
2021-06-28 72.14 72.82 71.59 72.45 0.0M
2021-06-25 71.94 72.00 70.90 71.35 0.0M
2021-06-24 71.92 72.80 71.53 71.94 0.0M
2021-06-23 71.00 71.74 70.67 71.53 0.0M
2021-06-22 71.20 71.55 70.43 71.36 0.0M
2021-06-21 71.19 71.62 69.87 71.06 0.0M
2021-06-18 69.11 72.42 68.83 72.16 0.1M
2021-06-17 69.10 70.44 67.42 70.44 0.1M
2021-06-16 69.14 69.29 67.35 68.32 0.0M
2021-06-15 69.79 69.93 68.25 68.32 0.1M
2021-06-14 69.40 69.79 68.52 69.79 0.0M
2021-06-11 68.80 69.80 68.37 69.53 0.0M
2021-06-10 67.05 68.47 66.15 68.46 0.0M
2021-06-09 66.45 67.56 66.45 67.00 0.0M
2021-06-08 65.61 66.74 65.56 66.36 0.0M
2021-06-07 66.20 66.64 65.60 65.90 0.0M
2021-06-04 66.50 67.00 65.72 67.00 0.0M
2021-06-02 66.08 68.24 66.08 66.50 0.0M
2021-06-01 67.38 67.77 66.28 66.78 0.0M
2021-05-31 67.12 69.55 67.12 67.12 0.0M
2021-05-28 68.17 68.80 67.12 67.12 0.0M
2021-05-27 69.00 69.16 67.77 68.17 0.0M
2021-05-26 69.34 69.87 69.00 69.82 0.0M
2021-05-25 68.60 69.22 68.43 69.08 0.0M
2021-05-24 67.45 68.60 67.24 68.60 0.0M
2021-05-21 66.73 67.44 66.37 67.33 0.0M
2021-05-20 65.00 66.66 65.00 66.53 0.0M
2021-05-19 64.01 65.00 61.52 64.00 0.1M
2021-05-18 64.48 65.27 63.68 65.00 0.0M
2021-05-17 65.20 65.20 63.36 64.43 0.0M
2021-05-14 64.65 65.20 63.82 65.20 0.0M
2021-05-13 64.01 64.54 63.19 64.15 0.0M
2021-05-12 66.00 66.00 62.83 63.30 0.1M
2021-05-11 62.18 65.44 61.70 65.15 0.1M
2021-05-10 66.22 66.22 63.82 64.00 0.1M
2021-05-07 67.34 67.45 65.88 66.45 0.0M
2021-05-06 68.11 68.35 65.00 67.16 0.0M
2021-05-05 68.30 68.77 66.18 66.59 0.0M
2021-05-04 70.20 70.25 66.95 67.74 0.1M
2021-05-03 71.25 72.34 69.40 70.20 0.0M
2021-04-30 71.00 71.96 70.80 71.25 0.1M
2021-04-29 72.82 73.39 70.80 71.00 0.0M
2021-04-28 73.45 74.29 72.21 72.80 0.0M
2021-04-27 74.05 74.70 72.76 73.45 0.0M
2021-04-26 73.12 74.03 72.56 73.50 0.0M
2021-04-23 71.13 73.66 71.11 73.12 0.0M
2021-04-22 75.35 75.35 71.00 71.99 0.0M
2021-04-20 74.48 75.62 72.60 75.62 0.0M
2021-04-19 75.40 75.40 73.25 74.25 0.1M
2021-04-16 77.21 77.85 75.15 75.40 0.0M
2021-04-15 76.50 77.70 76.00 76.50 0.0M
2021-04-14 79.45 79.54 75.61 76.50 0.1M
2021-04-13 77.46 79.00 77.46 78.40 0.1M
2021-04-12 75.57 77.39 74.18 76.75 0.0M
2021-04-09 73.60 75.67 73.55 75.56 0.0M
2021-04-08 72.20 73.56 72.10 73.00 0.0M
2021-04-07 70.50 72.50 70.05 71.62 0.1M
2021-04-06 71.10 71.50 70.50 71.35 0.0M
2021-04-05 70.61 71.61 69.50 70.99 0.1M
2021-04-01 70.05 71.85 70.00 70.61 0.0M
2021-03-31 69.62 70.03 68.40 68.72 0.1M
2021-03-30 69.28 69.28 67.25 68.96 0.0M
2021-03-29 69.00 70.55 67.61 70.55 0.1M
2021-03-26 66.98 68.70 66.42 67.67 0.0M
2021-03-25 65.96 66.78 64.35 66.59 0.1M
2021-03-24 67.35 68.00 66.04 66.45 0.3M
2021-03-23 67.00 67.78 66.90 67.35 0.0M
2021-03-22 67.70 68.15 67.00 67.26 0.1M
2021-03-19 66.75 67.20 65.58 67.20 0.0M
2021-03-18 69.30 69.30 66.22 66.39 0.1M
2021-03-17 69.91 71.09 68.58 69.30 0.3M
2021-03-16 70.40 70.98 69.60 70.08 0.1M
2021-03-15 69.60 70.90 69.45 70.00 0.1M
2021-03-12 70.40 70.40 68.09 69.60 0.1M
2021-03-11 68.71 70.95 68.71 70.45 0.1M
2021-03-10 70.99 71.70 68.50 68.61 0.6M
2021-03-09 67.50 70.87 67.50 70.20 0.1M
2021-03-08 67.81 69.00 65.81 66.00 0.1M
2021-03-05 69.66 69.66 63.76 67.80 0.1M
2021-03-04 71.90 72.00 65.90 67.10 0.1M
2021-03-03 76.55 78.58 71.08 72.00 0.1M
2021-03-02 77.25 78.70 76.35 76.55 0.0M
2021-03-01 74.24 77.25 74.24 77.00 0.1M
2021-02-26 69.98 73.73 69.56 73.73 0.1M
2021-02-25 73.00 73.00 69.42 69.98 0.1M
2021-02-24 73.10 73.74 70.50 72.24 0.0M
2021-02-23 71.50 72.73 69.45 72.50 0.1M
2021-02-22 78.95 78.95 74.67 77.00 0.1M
2021-02-19 79.30 80.15 77.05 79.00 0.0M
2021-02-18 81.00 81.00 77.70 79.29 0.0M
2021-02-17 81.13 81.13 78.29 81.00 0.1M
2021-02-12 79.47 81.00 78.10 81.00 0.1M
2021-02-11 76.45 81.13 76.09 76.64 0.1M
2021-02-10 76.76 77.66 75.40 76.45 0.0M
2021-02-09 76.50 77.05 74.49 76.75 0.0M
2021-02-08 72.50 75.79 72.50 75.60 0.1M
2021-02-05 73.01 74.45 71.04 72.49 0.0M
2021-02-04 69.00 74.73 69.00 72.99 0.1M
2021-02-03 67.20 68.45 66.90 68.25 0.0M
2021-02-02 66.20 67.10 65.01 66.70 0.0M
2021-02-01 65.10 66.68 64.50 66.20 0.0M
2021-01-29 64.93 66.05 63.72 64.41 0.0M
2021-01-28 61.56 65.59 61.56 64.93 0.0M
2021-01-27 64.60 65.33 60.27 62.31 0.0M
2021-01-26 69.23 69.50 64.39 64.45 0.0M
2021-01-22 66.74 69.23 66.30 69.23 0.0M
2021-01-21 65.20 67.17 64.85 66.74 0.0M
2021-01-20 66.15 66.70 64.89 65.20 0.0M
2021-01-19 65.00 66.54 63.75 66.15 0.0M
2021-01-18 63.80 64.60 63.80 64.50 0.0M
2021-01-15 64.00 65.10 62.17 63.57 0.0M
2021-01-14 65.81 66.23 62.90 62.98 0.0M
2021-01-13 63.31 65.50 62.10 65.20 0.0M
2021-01-12 66.50 66.50 63.29 63.40 0.0M
2021-01-11 67.00 67.00 64.26 65.48 0.0M
2021-01-08 64.42 65.68 62.90 65.68 0.0M
2021-01-07 60.75 63.74 60.34 63.66 0.0M
2021-01-06 63.00 63.00 60.20 60.30 0.1M
2021-01-05 61.39 62.35 61.19 62.22 0.0M
2021-01-04 61.00 61.44 60.00 61.19 0.0M