クアルコム･インク (QCOM34)

QCOM34
🏛️ ブラジル →
73.68
最終更新: 2025-09-29
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
10:00 75.44 75.44 75.44 75.44 0.6K
10:05 75.45 75.45 75.45 75.45 0.0K
10:20 75.44 75.44 75.44 75.44 0.1K
10:30 75.57 75.57 75.50 75.50 0.0K
11:00 75.74 75.74 75.74 75.74 0.0K
11:10 75.51 75.51 75.51 75.51 0.0K
11:25 75.28 75.28 75.25 75.25 0.6K
11:30 75.36 75.36 75.36 75.36 0.0K
11:35 75.34 75.34 75.34 75.34 0.0K
11:45 75.50 75.50 75.50 75.50 0.0K
12:00 75.26 75.26 75.26 75.26 0.0K
12:15 75.21 75.21 75.21 75.21 0.0K
12:20 75.15 75.15 75.15 75.15 0.0K
13:50 75.55 75.55 75.55 75.55 0.0K
13:55 75.57 75.66 75.57 75.66 0.4K
14:00 75.70 75.70 75.70 75.70 0.0K
14:05 75.75 75.75 75.75 75.75 0.0K
14:10 75.80 75.80 75.80 75.80 0.0K
14:55 75.48 75.48 75.48 75.48 0.0K
15:05 75.43 75.43 75.43 75.43 0.0K
15:35 75.52 75.52 75.52 75.52 0.4K
15:50 75.35 75.35 75.35 75.35 1.9K
16:10 75.42 75.42 75.42 75.42 0.1K
16:55 75.42 75.42 75.42 75.42 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 75.85 75.85 73.20 73.68 0.0M
2025-09-26 75.44 75.80 75.15 75.42 0.0M
2025-09-25 77.13 77.13 75.10 75.95 0.0M
2025-09-24 74.56 77.34 74.56 77.13 0.0M
2025-09-23 75.34 75.80 74.28 74.40 0.0M
2025-09-22 74.00 75.65 73.85 75.28 0.0M
2025-09-19 74.45 75.12 73.93 74.00 0.0M
2025-09-18 73.25 74.60 73.25 74.08 0.0M
2025-09-17 72.76 73.20 72.31 72.80 0.0M
2025-09-16 71.96 72.90 71.96 72.03 0.0M
2025-09-15 71.75 72.04 70.98 71.15 0.0M
2025-09-12 72.70 72.70 71.46 72.60 0.0M
2025-09-11 71.45 72.69 71.18 71.91 0.0M
2025-09-10 71.00 71.53 70.45 70.90 0.0M
2025-09-09 72.55 72.95 71.50 71.50 0.0M
2025-09-08 72.25 72.50 71.55 71.72 0.0M
2025-09-05 72.75 73.00 71.50 71.50 0.0M
2025-09-04 70.74 72.57 70.25 72.00 0.0M
2025-09-03 71.89 71.89 70.50 70.50 0.0M
2025-09-02 72.01 72.06 70.53 71.63 0.0M
2025-09-01 73.75 73.75 71.46 71.46 0.0M
2025-08-29 71.70 73.70 71.70 73.70 0.0M
2025-08-28 71.86 72.46 71.52 72.26 0.0M
2025-08-27 70.37 71.95 70.37 70.43 0.0M
2025-08-26 70.38 72.45 70.38 72.40 0.0M
2025-08-25 70.86 71.20 70.15 70.25 0.0M
2025-08-22 70.70 72.25 70.15 70.15 0.0M
2025-08-21 70.35 70.70 69.90 69.90 0.0M
2025-08-20 71.48 71.48 69.98 70.35 0.0M
2025-08-19 72.24 72.65 70.75 70.75 0.0M
2025-08-18 70.30 72.35 70.30 71.84 0.3M
2025-08-15 70.77 71.26 70.31 70.31 0.0M
2025-08-14 70.05 71.50 70.05 70.78 0.0M
2025-08-13 68.90 70.78 68.90 70.68 0.2M
2025-08-12 67.52 68.86 67.12 68.02 0.0M
2025-08-11 67.05 68.35 66.92 66.92 0.0M
2025-08-08 66.10 67.04 65.96 65.96 0.0M
2025-08-07 66.80 67.30 65.83 65.83 0.0M
2025-08-06 67.55 67.55 65.83 66.00 0.0M
2025-08-05 67.83 67.97 66.99 67.00 0.0M
2025-08-04 68.44 69.00 67.09 67.09 0.0M
2025-08-01 68.00 68.85 67.04 68.00 0.0M
2025-07-31 71.07 72.42 68.01 68.09 0.0M
2025-07-30 75.69 76.00 70.06 70.06 0.0M
2025-07-29 75.89 75.92 74.87 74.87 0.0M
2025-07-28 73.70 76.00 73.70 76.00 0.0M
2025-07-25 74.00 74.00 72.61 72.70 0.0M
2025-07-24 73.15 74.00 72.36 74.00 0.0M
2025-07-23 73.84 73.84 72.97 73.15 0.0M
2025-07-22 73.80 73.80 72.67 72.80 0.0M
2025-07-21 71.68 74.08 71.68 73.01 0.0M
2025-07-18 70.86 73.10 70.44 73.10 0.0M
2025-07-17 71.87 71.87 70.15 70.15 0.0M
2025-07-16 71.65 71.87 70.60 71.87 0.0M
2025-07-15 71.95 72.45 71.22 71.22 0.0M
2025-07-14 73.35 73.35 70.99 71.88 0.0M
2025-07-11 73.80 73.80 72.80 72.99 0.0M
2025-07-10 72.92 74.00 72.92 73.00 0.0M
2025-07-09 72.90 73.16 72.04 72.96 0.0M
2025-07-08 72.75 73.45 71.99 71.99 0.0M
2025-07-07 73.16 73.29 71.77 72.49 0.0M
2025-07-04 73.94 73.96 68.15 72.25 0.0M
2025-07-03 73.55 73.96 72.80 73.96 0.0M
2025-07-02 72.44 73.40 72.31 73.34 0.0M
2025-07-01 72.70 73.40 71.58 71.93 0.0M
2025-06-30 72.84 72.84 71.64 72.01 0.0M
2025-06-27 72.24 73.55 69.84 69.84 0.0M
2025-06-26 70.01 72.57 70.01 71.99 0.0M
2025-06-25 71.65 72.40 70.61 70.61 0.0M
2025-06-24 70.55 71.56 70.55 71.50 0.0M
2025-06-23 69.80 70.48 68.79 68.79 0.0M
2025-06-20 70.01 70.80 69.08 69.51 0.0M
2025-06-18 71.08 71.08 70.02 70.02 0.0M
2025-06-17 71.40 71.95 70.77 71.15 0.0M
2025-06-16 72.38 72.60 71.35 71.40 0.0M
2025-06-13 72.00 72.81 70.73 70.73 0.0M
2025-06-12 73.07 73.52 72.64 72.64 0.0M
2025-06-11 73.94 74.74 73.12 74.00 0.0M
2025-06-10 72.29 73.90 71.88 72.92 0.0M
2025-06-09 70.00 72.60 70.00 71.48 0.0M
2025-06-06 69.54 70.99 69.24 70.99 0.0M
2025-06-05 68.10 70.47 68.10 70.47 0.0M
2025-06-04 69.16 70.44 69.16 69.80 0.0M
2025-06-03 69.05 70.39 68.81 69.15 0.0M
2025-06-02 68.41 69.34 68.08 68.60 0.0M
2025-05-30 69.68 69.68 68.21 68.21 0.0M
2025-05-29 70.31 70.40 69.21 69.63 0.0M
2025-05-28 70.24 70.84 69.81 70.84 0.0M
2025-05-27 67.52 70.39 67.52 70.08 0.0M
2025-05-26 68.65 69.50 67.74 67.74 0.0M
2025-05-23 69.01 69.04 67.72 67.72 0.0M
2025-05-22 71.55 71.55 69.20 70.56 0.0M
2025-05-21 72.31 73.65 71.17 71.55 0.0M
2025-05-20 71.88 73.35 71.80 73.35 0.0M
2025-05-19 71.52 72.85 71.09 72.85 0.0M
2025-05-16 72.50 72.85 70.97 70.97 0.0M
2025-05-15 73.99 73.99 70.62 71.69 0.0M
2025-05-14 70.70 73.99 70.23 73.99 0.1M
2025-05-13 71.01 71.80 70.62 71.80 0.0M
2025-05-12 70.40 72.77 70.40 72.50 0.0M
2025-05-09 69.15 69.50 68.12 69.50 0.0M
2025-05-08 68.90 69.72 68.26 69.72 0.0M
2025-05-07 66.90 69.20 66.90 67.87 0.0M
2025-05-06 66.30 66.80 65.83 65.90 0.0M
2025-05-05 66.00 66.45 65.07 65.60 0.0M
2025-05-02 64.82 66.52 64.50 66.48 0.0M
2025-04-30 69.20 70.36 67.22 67.22 0.0M
2025-04-29 68.01 69.72 68.01 69.34 0.0M
2025-04-28 68.01 70.05 68.01 69.33 0.0M
2025-04-25 69.51 70.40 68.00 68.00 0.0M
2025-04-24 67.84 70.00 67.84 69.20 0.0M
2025-04-23 67.25 67.92 66.40 66.40 0.0M
2025-04-22 66.40 66.61 65.03 66.33 0.0M
2025-04-17 66.75 67.00 65.60 65.60 0.0M
2025-04-16 66.00 66.80 64.39 64.39 0.0M
2025-04-15 67.87 68.75 67.76 67.76 0.0M
2025-04-14 65.76 69.76 65.76 69.75 0.0M
2025-04-11 63.94 68.50 63.94 67.11 0.0M
2025-04-10 69.89 69.89 64.49 65.02 0.0M
2025-04-09 62.50 70.06 62.50 70.06 0.0M
2025-04-08 65.00 66.53 60.65 60.65 0.0M
2025-04-07 61.74 66.00 59.38 62.91 0.0M
2025-04-04 64.40 64.85 62.18 63.00 0.0M
2025-04-03 69.39 69.39 64.77 64.77 0.0M
2025-04-02 71.47 73.60 71.21 72.00 0.0M
2025-04-01 73.27 73.27 71.43 71.90 0.0M
2025-03-31 71.12 73.00 71.00 71.50 0.0M
2025-03-28 74.16 75.60 72.58 72.58 0.0M
2025-03-27 74.99 76.36 74.27 74.27 0.0M
2025-03-26 76.42 76.46 75.12 75.53 0.0M
2025-03-25 76.46 77.56 75.78 77.56 0.0M
2025-03-24 75.50 77.00 75.50 76.46 0.0M
2025-03-21 73.50 74.80 73.43 74.41 0.0M
2025-03-20 72.58 75.08 72.58 74.02 0.0M
2025-03-19 72.92 75.40 72.91 72.91 0.0M
2025-03-18 75.00 75.57 73.50 73.50 0.0M
2025-03-17 74.09 74.83 73.71 74.00 0.0M
2025-03-14 73.71 74.99 73.39 74.09 0.0M
2025-03-13 74.27 75.20 72.80 73.00 0.0M
2025-03-12 73.41 75.58 73.41 73.64 0.0M
2025-03-11 74.45 75.72 73.43 73.71 0.0M
2025-03-10 76.56 77.20 74.44 74.44 0.0M
2025-03-07 74.63 77.86 74.63 76.46 0.0M
2025-03-06 74.52 75.50 73.95 74.25 0.0M
2025-03-05 73.95 76.39 73.95 75.00 0.0M
2025-02-28 74.19 76.43 74.19 74.71 0.0M
2025-02-27 76.19 78.63 74.00 74.00 0.0M
2025-02-26 77.45 78.63 77.06 77.59 0.0M
2025-02-25 77.00 78.40 76.48 76.48 0.0M
2025-02-24 78.95 79.28 77.01 77.01 0.0M
2025-02-21 82.51 83.10 78.94 80.31 0.0M
2025-02-20 84.10 84.10 82.00 82.00 0.0M
2025-02-19 82.40 83.72 82.37 83.50 0.0M
2025-02-18 81.70 82.57 81.26 81.26 0.0M
2025-02-17 82.20 82.20 81.12 81.60 0.0M
2025-02-14 82.09 82.20 81.61 82.20 0.0M
2025-02-13 82.42 83.00 80.93 80.93 0.0M
2025-02-12 82.83 82.83 81.00 81.52 0.0M
2025-02-11 82.60 83.07 81.44 82.80 0.0M
2025-02-10 80.00 83.10 80.00 83.10 0.0M
2025-02-07 80.31 81.90 80.01 81.56 0.0M
2025-02-06 81.48 81.68 79.50 80.31 0.0M
2025-02-05 83.51 85.09 82.41 84.87 0.0M
2025-02-04 82.27 85.15 81.67 85.15 0.0M
2025-02-03 82.43 83.95 82.43 83.95 0.0M
2025-01-31 84.20 85.95 84.00 84.60 0.0M
2025-01-30 84.73 85.70 83.20 83.20 0.0M
2025-01-29 84.18 84.52 81.99 81.99 0.0M
2025-01-28 83.48 84.75 82.36 82.36 0.0M
2025-01-27 85.44 86.00 82.71 84.88 0.0M
2025-01-24 86.71 86.71 84.25 85.44 0.0M
2025-01-23 84.91 86.71 84.02 86.71 0.0M
2025-01-22 85.24 85.24 83.40 84.91 0.0M
2025-01-21 83.47 84.64 83.37 84.50 0.0M
2025-01-20 82.53 83.61 82.53 83.47 0.0M
2025-01-17 82.06 83.75 82.06 82.09 0.0M
2025-01-16 82.95 83.50 80.71 80.71 0.0M
2025-01-15 81.03 82.90 80.73 82.00 0.0M
2025-01-14 79.90 81.15 79.05 80.22 0.0M
2025-01-13 79.00 79.90 78.08 79.90 0.0M
2025-01-10 81.59 81.59 79.02 79.02 0.0M
2025-01-09 79.98 81.80 79.98 80.78 0.0M
2025-01-08 82.89 82.89 80.12 81.00 0.0M
2025-01-07 81.90 82.88 79.98 82.88 0.0M
2025-01-06 80.44 84.33 80.44 82.88 0.0M
2025-01-03 79.88 82.09 79.02 82.09 0.0M
2025-01-02 80.81 81.39 78.33 78.91 0.0M