Qualcomm

QCOM
🏛️ メキシコ →
3,036.89
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
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 2,480.00 2,484.99 2,442.00 2,458.00 0.0M
2023-12-28 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2023-12-27 2,415.62 2,415.62 2,415.62 2,415.62 0.0M
2023-12-26 2,446.00 2,468.53 2,446.00 2,464.77 0.0M
2023-12-22 2,430.00 2,499.96 2,430.00 2,436.66 0.0M
2023-12-21 2,410.01 2,410.01 2,410.01 2,410.01 0.0M
2023-12-20 2,410.00 2,410.00 2,410.00 2,410.00 0.0M
2023-12-19 2,433.00 2,433.00 2,424.75 2,425.00 0.0M
2023-12-18 2,443.00 2,446.00 2,430.01 2,437.50 0.0M
2023-12-15 2,450.55 2,459.00 2,450.02 2,452.67 0.0M
2023-12-14 2,430.00 2,460.00 2,430.00 2,437.04 0.0M
2023-12-13 2,364.00 2,390.00 2,364.00 2,390.00 0.0M
2023-12-11 2,352.00 2,364.28 2,352.00 2,364.28 0.0M
2023-12-08 2,311.11 2,311.11 2,305.00 2,306.00 0.0M
2023-12-07 2,250.00 2,328.00 2,250.00 2,325.00 0.0M
2023-12-06 2,270.00 2,273.00 2,247.70 2,250.00 0.0M
2023-12-05 2,277.00 2,277.00 2,270.00 2,270.00 0.0M
2023-12-04 2,207.22 2,261.91 2,207.22 2,261.91 0.0M
2023-12-01 2,223.70 2,234.00 2,223.70 2,234.00 0.0M
2023-11-30 2,217.00 2,239.99 2,210.02 2,239.99 0.0M
2023-11-29 2,238.00 2,238.00 2,217.00 2,217.00 0.0M
2023-11-28 2,168.32 2,168.32 2,168.32 2,168.32 0.0M
2023-11-27 2,185.00 2,209.00 2,185.00 2,189.91 0.0M
2023-11-24 2,180.00 2,180.00 2,180.00 2,180.00 0.0M
2023-11-22 2,198.45 2,205.00 2,198.45 2,205.00 0.0M
2023-11-21 2,172.90 2,176.80 2,172.90 2,176.00 0.0M
2023-11-17 2,226.00 2,283.29 2,203.03 2,203.04 0.0M
2023-11-16 2,226.00 2,234.98 2,203.01 2,233.87 0.0M
2023-11-15 2,240.00 2,240.00 2,226.00 2,234.50 0.0M
2023-11-14 2,210.00 2,215.70 2,205.00 2,214.00 0.0M
2023-11-13 2,160.00 2,180.00 2,160.00 2,177.01 0.0M
2023-11-10 2,165.00 2,201.02 2,154.61 2,201.02 0.0M
2023-11-09 2,150.00 2,150.00 2,137.80 2,143.00 0.0M
2023-11-08 2,120.00 2,146.29 2,085.01 2,114.39 0.0M
2023-11-07 2,090.00 2,117.25 2,089.00 2,107.94 0.0M
2023-11-06 2,083.76 2,090.80 2,083.76 2,090.00 0.0M
2023-11-03 2,000.00 2,089.00 2,000.00 2,083.76 0.0M
2023-11-01 1,962.29 1,979.99 1,950.00 1,974.50 0.0M
2023-10-31 1,960.00 1,960.40 1,960.00 1,960.40 0.0M
2023-10-30 1,960.00 1,960.00 1,909.63 1,951.32 0.0M
2023-10-27 1,921.66 1,921.66 1,921.66 1,921.66 0.0M
2023-10-26 1,904.01 1,924.50 1,904.01 1,924.50 0.0M
2023-10-25 1,967.00 1,967.00 1,924.00 1,924.50 0.0M
2023-10-19 2,070.00 2,070.00 2,035.00 2,035.00 0.0M
2023-10-18 2,018.10 2,033.50 2,018.10 2,033.50 0.0M
2023-10-17 2,015.99 2,023.99 2,015.00 2,017.00 0.0M
2023-10-16 1,963.62 2,025.29 1,963.62 2,025.29 0.0M
2023-10-13 1,975.00 1,975.00 1,970.00 1,970.00 0.0M
2023-10-12 1,999.99 2,011.00 1,992.00 1,992.00 0.0M
2023-10-11 1,968.02 1,999.99 1,968.02 1,999.99 0.0M
2023-10-10 2,027.00 2,028.00 2,020.00 2,020.00 0.0M
2023-10-09 2,020.00 2,020.00 2,020.00 2,020.00 0.0M
2023-10-06 2,017.00 2,017.00 2,010.00 2,010.00 0.0M
2023-10-05 1,980.00 2,000.00 1,980.00 2,000.00 0.0M
2023-10-04 1,972.00 1,980.40 1,965.15 1,965.15 0.0M
2023-10-03 1,980.00 1,983.70 1,969.99 1,969.99 0.0M
2023-10-02 1,943.00 1,948.13 1,942.00 1,948.13 0.0M
2023-09-29 1,929.00 1,945.00 1,929.00 1,945.00 0.0M
2023-09-28 1,946.00 1,965.00 1,941.00 1,960.00 0.0M
2023-09-27 1,924.00 1,924.00 1,910.01 1,923.00 0.0M
2023-09-26 1,925.33 1,955.78 1,920.95 1,924.17 0.0M
2023-09-25 1,865.00 1,904.10 1,865.00 1,904.10 0.0M
2023-09-22 1,860.20 1,874.00 1,850.13 1,850.13 0.0M
2023-09-21 1,865.60 1,872.00 1,865.60 1,870.00 0.0M
2023-09-20 1,895.17 1,895.17 1,885.00 1,885.00 0.0M
2023-09-19 1,900.00 1,900.00 1,881.00 1,886.08 0.0M
2023-09-18 1,944.50 1,945.00 1,944.50 1,945.00 0.0M
2023-09-15 1,937.00 1,937.00 1,928.22 1,934.30 0.0M
2023-09-14 1,954.99 1,960.00 1,954.80 1,954.80 0.0M
2023-09-13 1,924.00 1,944.98 1,924.00 1,925.00 0.0M
2023-09-12 1,937.20 1,950.00 1,923.22 1,923.22 0.0M
2023-09-11 1,950.40 1,950.40 1,900.01 1,912.05 0.0M
2023-09-08 1,869.00 1,869.00 1,861.50 1,862.40 0.0M
2023-09-07 1,880.00 1,886.62 1,870.00 1,874.18 0.0M
2023-09-06 2,020.00 2,030.37 1,999.00 2,030.37 0.0M
2023-09-05 2,000.00 2,039.99 2,000.00 2,035.00 0.0M
2023-09-01 1,965.00 1,979.98 1,918.83 1,918.83 0.0M
2023-08-31 1,910.00 1,950.00 1,869.61 1,949.00 0.0M
2023-08-30 1,899.70 1,900.00 1,899.70 1,900.00 0.0M
2023-08-29 1,904.20 1,911.10 1,904.20 1,911.10 0.0M
2023-08-28 1,855.93 1,856.50 1,855.93 1,856.50 0.0M
2023-08-25 1,833.60 1,833.60 1,830.00 1,830.00 0.0M
2023-08-24 1,830.00 1,830.00 1,828.00 1,828.00 0.0M
2023-08-23 1,862.90 1,865.25 1,862.90 1,865.25 0.0M
2023-08-22 1,866.78 1,866.89 1,850.00 1,855.63 0.0M
2023-08-21 1,885.00 1,919.99 1,884.95 1,919.99 0.0M
2023-08-18 1,874.00 1,874.00 1,874.00 1,874.00 0.0M
2023-08-17 1,899.99 1,899.99 1,885.47 1,885.47 0.0M
2023-08-16 1,903.50 1,903.50 1,884.88 1,884.88 0.0M
2023-08-15 1,942.00 1,942.00 1,912.50 1,912.50 0.0M
2023-08-14 1,937.20 1,942.01 1,937.20 1,942.00 0.0M
2023-08-11 1,950.00 1,953.00 1,944.80 1,953.00 0.0M
2023-08-10 1,969.04 1,974.98 1,969.00 1,974.98 0.0M
2023-08-09 2,001.00 2,001.00 2,001.00 2,001.00 0.0M
2023-08-08 2,013.00 2,013.00 1,985.00 2,000.00 0.0M
2023-08-07 2,053.50 2,053.50 2,024.00 2,025.59 0.0M
2023-08-04 2,043.00 2,099.94 2,043.00 2,056.37 0.0M
2023-08-03 2,099.97 2,099.97 1,988.86 2,043.00 0.1M
2023-08-02 2,221.50 2,221.98 2,200.00 2,200.00 0.0M
2023-08-01 2,202.00 2,231.00 2,202.00 2,230.87 0.0M
2023-07-31 2,201.44 2,222.00 2,201.44 2,202.23 0.0M
2023-07-28 2,149.80 2,166.98 2,149.80 2,160.00 0.0M
2023-07-27 2,124.00 2,124.00 2,112.00 2,115.00 0.0M
2023-07-26 2,100.00 2,100.00 2,079.00 2,079.00 0.0M
2023-07-24 2,075.02 2,097.88 2,075.00 2,097.88 0.0M
2023-07-21 2,050.00 2,142.00 2,050.00 2,123.53 0.0M
2023-07-20 2,071.01 2,078.00 2,030.02 2,039.65 0.0M
2023-07-19 2,073.56 2,121.00 2,073.56 2,079.00 0.0M
2023-07-18 2,033.64 2,059.97 2,030.01 2,053.43 0.0M
2023-07-17 2,030.02 2,083.00 2,030.02 2,072.56 0.0M
2023-07-14 2,074.97 2,074.97 2,011.02 2,046.00 0.0M
2023-07-13 2,045.00 2,074.98 2,031.00 2,074.98 0.0M
2023-07-12 2,000.00 2,009.99 1,982.00 2,002.00 0.0M
2023-07-11 1,978.00 2,015.98 1,969.00 1,982.00 0.0M
2023-07-10 2,000.00 2,049.98 2,000.00 2,000.00 0.0M
2023-07-07 1,991.00 2,008.00 1,991.00 2,003.66 0.0M
2023-07-06 1,982.00 1,983.11 1,968.01 1,983.11 0.0M
2023-07-05 2,003.00 2,003.00 1,995.20 1,995.36 0.0M
2023-07-03 2,040.00 2,040.00 2,040.00 2,040.00 0.0M
2023-06-30 2,025.00 2,035.00 2,025.00 2,025.02 0.0M
2023-06-28 2,000.00 2,011.00 1,998.68 2,005.00 0.0M
2023-06-27 2,004.50 2,039.00 2,004.50 2,039.00 0.0M
2023-06-26 2,005.00 2,006.00 2,005.00 2,006.00 0.0M
2023-06-23 1,995.00 1,995.00 1,950.12 1,955.99 0.0M
2023-06-22 1,972.00 2,000.00 1,972.00 1,995.00 0.0M
2023-06-21 2,020.11 2,025.00 1,997.01 1,998.87 0.0M
2023-06-20 2,045.00 2,065.00 2,045.00 2,065.00 0.0M
2023-06-16 2,101.00 2,121.68 2,101.00 2,121.68 0.0M
2023-06-15 2,123.00 2,131.24 2,115.00 2,125.00 0.0M
2023-06-14 2,070.01 2,124.00 2,070.01 2,100.00 0.0M
2023-06-13 2,140.00 2,152.00 2,127.01 2,135.35 0.0M
2023-06-12 2,072.00 2,110.00 2,072.00 2,110.00 0.0M
2023-06-09 2,060.00 2,082.00 2,025.02 2,060.00 0.0M
2023-06-08 1,997.81 2,025.00 1,997.81 2,024.20 0.0M
2023-06-07 2,010.00 2,010.00 1,996.70 2,001.00 0.0M
2023-06-06 1,999.45 2,032.00 1,999.45 2,020.00 0.0M
2023-06-05 2,026.45 2,026.45 1,970.00 1,971.20 0.0M
2023-06-02 2,035.00 2,038.00 2,026.45 2,026.45 0.0M
2023-06-01 2,005.00 2,042.63 1,980.00 2,035.00 0.0M
2023-05-31 1,995.00 2,011.00 1,980.01 2,011.00 0.0M
2023-05-30 2,027.00 2,056.00 1,997.07 2,051.38 0.0M
2023-05-29 1,950.00 1,970.00 1,950.00 1,970.00 0.0M
2023-05-26 1,879.00 1,961.00 1,879.00 1,946.32 0.0M
2023-05-25 1,825.00 1,850.00 1,825.00 1,850.00 0.0M
2023-05-24 1,819.00 1,838.00 1,810.01 1,820.01 0.0M
2023-05-23 1,880.00 1,880.00 1,860.01 1,860.01 0.0M
2023-05-22 1,876.00 1,876.00 1,876.00 1,876.00 0.0M
2023-05-19 1,876.00 1,876.00 1,876.00 1,876.00 0.0M
2023-05-18 1,894.37 1,894.37 1,878.00 1,882.00 0.0M
2023-05-17 1,838.00 1,845.00 1,838.00 1,842.95 0.0M
2023-05-16 1,845.00 1,845.00 1,820.00 1,829.61 0.0M
2023-05-15 1,840.00 1,845.00 1,840.00 1,845.00 0.0M
2023-05-12 1,850.00 1,868.78 1,811.00 1,849.39 0.0M
2023-05-11 1,870.00 1,870.00 1,833.00 1,833.00 0.0M
2023-05-10 1,865.01 1,866.00 1,853.00 1,866.00 0.0M
2023-05-09 1,895.00 1,917.29 1,874.95 1,885.96 0.0M
2023-05-08 1,940.00 1,940.00 1,927.00 1,927.00 0.0M
2023-05-05 1,905.00 1,942.96 1,905.00 1,935.00 0.0M
2023-05-04 1,870.00 1,918.00 1,860.00 1,905.53 0.0M
2023-05-03 2,058.49 2,070.00 2,022.00 2,022.00 0.0M
2023-05-02 2,075.00 2,080.00 2,075.00 2,080.00 0.0M
2023-04-27 2,054.00 2,058.48 2,040.00 2,058.48 0.0M
2023-04-26 2,075.00 2,075.00 2,055.00 2,055.00 0.0M
2023-04-25 2,104.00 2,104.00 2,059.00 2,080.00 0.0M
2023-04-24 2,104.00 2,104.00 2,104.00 2,104.00 0.0M
2023-04-21 2,135.00 2,135.00 2,101.44 2,101.45 0.0M
2023-04-20 2,147.00 2,150.01 2,133.00 2,133.00 0.0M
2023-04-19 2,115.00 2,141.00 2,115.00 2,141.00 0.0M
2023-04-18 2,150.00 2,150.00 2,125.13 2,125.13 0.0M
2023-04-17 2,163.51 2,163.51 2,140.00 2,140.00 0.0M
2023-04-14 2,165.00 2,165.00 2,157.00 2,163.51 0.0M
2023-04-13 2,173.00 2,185.15 2,173.00 2,185.15 0.0M
2023-04-12 2,200.00 2,200.00 2,179.00 2,179.00 0.0M
2023-04-11 2,266.59 2,268.00 2,251.00 2,268.00 0.0M
2023-04-03 2,248.68 2,248.68 2,248.68 2,248.68 0.0M
2023-03-31 2,285.00 2,296.00 2,285.00 2,295.00 0.0M
2023-03-30 2,318.00 2,334.00 2,300.00 2,303.12 0.0M
2023-03-29 2,290.98 2,290.98 2,290.98 2,290.98 0.0M
2023-03-28 2,245.50 2,245.50 2,245.50 2,245.50 0.0M
2023-03-24 2,285.00 2,291.33 2,245.52 2,291.33 0.0M
2023-03-23 2,303.13 2,323.00 2,290.00 2,300.00 0.0M
2023-03-22 2,293.00 2,310.00 2,293.00 2,310.00 0.0M
2023-03-21 2,293.00 2,293.00 2,293.00 2,293.00 0.0M
2023-03-17 2,289.00 2,289.00 2,265.15 2,265.24 0.0M
2023-03-16 2,265.00 2,265.00 2,242.25 2,254.99 0.0M
2023-03-15 2,172.00 2,191.00 2,172.00 2,177.66 0.0M
2023-03-14 2,180.00 2,180.00 2,133.00 2,133.00 0.0M
2023-03-13 2,180.00 2,199.99 2,180.00 2,199.99 0.0M
2023-03-10 2,137.00 2,137.00 2,127.66 2,127.66 0.0M
2023-03-09 2,159.59 2,159.59 2,137.00 2,137.00 0.0M
2023-03-08 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2023-03-07 2,169.00 2,199.99 2,149.50 2,149.50 0.0M
2023-03-06 2,201.62 2,204.00 2,201.62 2,203.50 0.0M
2023-03-03 2,224.00 2,225.70 2,204.00 2,221.24 0.0M
2023-03-02 2,205.89 2,206.80 2,205.89 2,206.80 0.0M
2023-02-28 2,266.00 2,266.00 2,266.00 2,266.00 0.0M
2023-02-24 2,277.50 2,277.50 2,277.50 2,277.50 0.0M
2023-02-23 2,292.80 2,324.00 2,292.80 2,324.00 0.0M
2023-02-21 2,331.34 2,331.34 2,306.00 2,306.00 0.0M
2023-02-17 2,364.00 2,364.00 2,346.00 2,346.00 0.0M
2023-02-16 2,450.00 2,450.00 2,440.00 2,440.00 0.0M
2023-02-15 2,454.00 2,454.00 2,450.00 2,450.00 0.0M
2023-02-14 2,426.00 2,540.00 2,426.00 2,540.00 0.0M
2023-02-13 2,436.00 2,436.00 2,435.00 2,435.00 0.0M
2023-02-10 2,403.00 2,403.00 2,392.00 2,394.10 0.0M
2023-02-09 2,519.00 2,519.00 2,465.00 2,466.00 0.0M
2023-02-08 2,510.01 2,510.01 2,510.01 2,510.01 0.0M
2023-02-07 2,540.00 2,605.78 2,538.00 2,605.78 0.0M
2023-02-03 2,529.99 2,600.00 2,529.99 2,556.30 0.0M
2023-02-02 2,545.55 2,589.80 2,530.00 2,530.00 0.0M
2023-02-01 2,530.00 2,600.00 2,520.00 2,575.76 0.0M
2023-01-31 2,481.00 2,505.82 2,480.00 2,503.60 0.0M
2023-01-30 2,519.89 2,519.89 2,460.00 2,460.00 0.0M
2023-01-27 2,503.00 2,519.89 2,503.00 2,519.89 0.0M
2023-01-26 2,441.13 2,516.00 2,441.13 2,515.20 0.0M
2023-01-25 2,432.00 2,444.00 2,432.00 2,438.00 0.0M
2023-01-24 2,465.00 2,507.00 2,455.00 2,455.00 0.0M
2023-01-23 2,456.00 2,456.00 2,451.89 2,451.89 0.0M
2023-01-20 2,230.00 2,230.00 2,230.00 2,230.00 0.0M
2023-01-19 2,257.44 2,257.44 2,257.44 2,257.44 0.0M
2023-01-18 2,310.00 2,310.00 2,310.00 2,310.00 0.0M
2023-01-17 2,238.00 2,249.40 2,238.00 2,249.40 0.0M
2023-01-13 2,276.00 2,276.00 2,250.00 2,250.00 0.0M
2023-01-12 2,250.00 2,267.00 2,250.00 2,267.00 0.0M
2023-01-11 2,207.00 2,207.00 2,207.00 2,207.00 0.0M
2023-01-10 2,203.00 2,203.00 2,187.00 2,187.01 0.0M
2023-01-09 2,246.21 2,274.00 2,220.00 2,220.00 0.0M
2023-01-06 2,184.00 2,228.00 2,175.00 2,228.00 0.0M
2023-01-05 2,135.00 2,135.00 2,115.00 2,115.00 0.0M
2023-01-04 2,130.00 2,170.25 2,130.00 2,164.50 0.0M
2023-01-03 2,090.00 2,090.00 2,089.00 2,089.00 0.0M
2023-01-02 2,138.00 2,138.00 2,138.00 2,138.00 0.0M