指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Cliq Digital(CLIQn) | 2.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
42.00
2021-04-08
|
1.60
2018-12-27
|
0.1M
2024-05-07
|
0.0M
2015-03-23
|
+35.54%
2025-03-06
|
-33.50%
2024-04-26
|
+54.85%
2019-11
|
-50.48%
2024-05
|
2420 | 46.7% | 49.3% | |
| Grupo Financiero Galicia ADR(GGAL) | 25.40 | 2025-09-26 | 2018-06-13 |
日足K
分足K
|
73.00
2025-01-10
|
5.03
2022-07-21
|
0.0M
2023-02-23
|
-
2025-08-21
|
+44.47%
2019-02-13
|
-51.24%
2019-07-03
|
+46.36%
2023-11
|
-39.36%
2018-08
|
715 | 47.1% | 45.5% | |
| NorCom Information Technology(NC5Ak) | 3.11 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
70.10
2018-02-21
|
1.26
2015-01-02
|
0.2M
2016-03-22
|
-
2025-07-04
|
+35.71%
2025-02-07
|
-24.59%
2020-02-28
|
+130.98%
2016-03
|
-41.79%
2023-07
|
2581 | 44.7% | 50.8% | |
| Biotest AG VZ (BIOG_p)(BIOG_p) | 28.40 | 2025-06-06 | 2015-01-02 |
日足K
分足K
|
44.50
2021-10-18
|
10.31
2016-02-09
|
0.9M
2017-04-07
|
-
2025-01-02
|
+13.76%
2018-01-17
|
-20.38%
2015-04-22
|
+26.50%
2018-01
|
-30.87%
2015-10
|
2645 | 41.2% | 43.9% | |
| IREN Ltd(IREN) | 35.74 | 2025-09-26 | 2024-05-24 |
日足K
分足K
|
29.80
2025-09-11
|
4.50
2025-04-07
|
0.4M
2025-07-21
|
0.0M
2024-06-25
|
+26.25%
2024-11-26
|
-23.89%
2025-01-27
|
+54.22%
2024-11
|
-21.57%
2024-07
|
316 | 49.1% | 50.0% | |
| Adler Group SA (ADJ)(ADJ) | 0.20 | 2025-09-26 | 2015-07-23 |
日足K
分足K
|
48.82
2018-08-31
|
0.11
2024-05-14
|
9.0M
2021-10-06
|
0.0M
2025-02-27
|
+41.98%
2022-11-25
|
-29.23%
2022-05-02
|
+48.78%
2024-10
|
-41.42%
2022-04
|
2575 | 46.6% | 50.6% | |
| Lithium Americas(LAR) | 3.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14.70
2022-04-04
|
0.30
2015-12-15
|
1.5M
2016-03-08
|
-
2025-01-30
|
+61.32%
2016-03-15
|
-27.02%
2020-09-23
|
+63.08%
2021-01
|
-34.66%
2020-03
|
2703 | 46.0% | 50.3% | |
| Spielvereinigung Unterhaching Fussb (S6P)(S6P) | 2.00 | 2025-09-26 | 2019-07-31 |
日足K
分足K
|
15.07
2019-07-31
|
0.50
2025-07-31
|
2.2M
2025-09-04
|
0.0M
2020-09-08
|
+118.18%
2025-09-04
|
-34.44%
2025-09-05
|
+37.12%
2021-06
|
-29.73%
2019-08
|
1308 | 41.2% | 47.2% | |
| Tilray(TLRY) | 1.00 | 2025-09-26 | 2019-11-28 |
日足K
分足K
|
62.18
2021-02-11
|
0.28
2025-06-24
|
1.0M
2025-08-12
|
-
2025-06-19
|
+102.63%
2020-03-26
|
-30.22%
2021-02-11
|
+115.94%
2021-01
|
-51.38%
2020-03
|
1429 | 44.9% | 53.9% | |
| Morgan Stanley (DEME042D) | 0.59 | 2025-09-26 | 2023-08-29 |
日足K
分足K
|
18.28
2023-09-04
|
0.54
2025-08-29
|
0.0M
2025-09-01
|
-
2025-01-02
|
+45.45%
2025-04-11
|
-79.87%
2025-04-08
|
+110.25%
2024-09
|
-64.86%
2024-01
|
513 | 47.6% | 51.1% | |
| Tilray(TLRY) | 0.98 | 2025-09-26 | 2018-08-29 |
日足K
分足K
|
258.32
2018-09-19
|
0.30
2025-06-23
|
4.4M
2025-08-12
|
0.0M
2019-07-04
|
+63.84%
2020-03-18
|
-49.51%
2021-02-11
|
+107.11%
2018-09
|
-54.66%
2020-03
|
1793 | 43.6% | 55.4% | |
| Banco Do Brasil SA(BDORY) | 3.50 | 2025-09-26 | 2017-05-19 |
日足K
分足K
|
13.10
2019-07-09
|
2.68
2022-12-14
|
0.0M
2025-09-11
|
-
2025-01-30
|
+24.37%
2024-06-07
|
-48.48%
2022-03-28
|
+61.61%
2018-10
|
-53.28%
2022-04
|
2111 | 43.4% | 45.5% | |
| Nio A ADR(NIO) | 5.98 | 2025-09-26 | 2019-05-13 |
日足K
分足K
|
54.20
2021-01-11
|
1.19
2019-10-02
|
0.0M
2019-11-06
|
-
2025-01-31
|
+47.35%
2019-11-01
|
-28.78%
2019-09-20
|
+69.32%
2024-09
|
-37.79%
2019-09
|
1614 | 48.1% | 50.1% | |
| Applied Digital(FLH0) | 18.15 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Ynvisible Interactive(YNV) | 0.10 | 2025-09-26 | 2017-12-05 |
日足K
分足K
|
1.36
2021-01-26
|
0.04
2022-12-16
|
2.0M
2020-12-03
|
-
2025-01-30
|
+226.09%
2018-01-24
|
-30.38%
2021-05-04
|
+164.13%
2018-01
|
-35.71%
2019-10
|
1941 | 39.2% | 42.7% | |
| Cipher Mining(CIFR) | 9.88 | 2025-09-26 | 2024-02-28 |
日足K
分足K
|
9.10
2025-09-11
|
1.61
2025-04-07
|
0.1M
2025-09-09
|
0.0M
2024-06-19
|
+31.15%
2024-10-23
|
-22.86%
2025-01-27
|
+68.61%
2024-03
|
-28.70%
2024-08
|
390 | 49.2% | 45.1% | |
| BBVA Argentina(BBAR) | 7.60 | 2025-09-26 | 2019-10-01 |
日足K
分足K
|
24.00
2025-01-06
|
1.78
2020-10-30
|
0.0M
2021-05-14
|
-
2025-06-30
|
+27.85%
2022-11-23
|
-22.65%
2020-03-09
|
+56.25%
2019-12
|
-37.94%
2020-03
|
618 | 47.4% | 47.1% | |
| Nio A ADR(NIO) | 5.99 | 2025-09-26 | 2019-02-01 |
日足K
分足K
|
54.80
2021-01-11
|
1.07
2019-10-02
|
0.3M
2021-01-11
|
0.0M
2019-02-06
|
+39.08%
2020-01-02
|
-25.88%
2019-09-19
|
+67.22%
2024-09
|
-48.12%
2019-03
|
1682 | 47.6% | 50.5% | |
| Medondo Holding AG(AMI1) | 0.56 | 2025-09-26 | 2021-02-01 |
日足K
分足K
|
5.66
2021-02-04
|
0.27
2025-04-07
|
0.4M
2023-08-28
|
-
2025-01-23
|
+43.84%
2025-04-08
|
-34.34%
2024-07-15
|
+90.70%
2024-04
|
-26.75%
2023-08
|
1173 | 37.8% | 42.9% | |
| Standard Lithium(SLI) | 3.16 | 2025-09-26 | 2017-02-08 |
日足K
分足K
|
11.04
2021-10-27
|
0.25
2020-03-19
|
7.5M
2021-11-18
|
0.0M
2017-02-28
|
+28.57%
2018-08-14
|
-28.47%
2022-02-03
|
+51.20%
2024-10
|
-32.47%
2024-01
|
2184 | 43.8% | 49.9% | |
| Balyo(BALYO) | 0.33 | 2025-09-26 | 2018-03-12 |
日足K
分足K
|
6.28
2018-04-03
|
0.22
2024-11-22
|
0.0M
2019-07-10
|
-
2025-01-30
|
+53.44%
2023-06-08
|
-18.99%
2022-09-14
|
+60.48%
2020-07
|
-37.89%
2022-09
|
1776 | 42.1% | 51.1% | |
| Auckland Airport(AIA) | 3.70 | 2025-09-26 | 2018-09-03 |
日足K
分足K
|
6.10
2019-07-16
|
2.44
2020-03-19
|
0.0M
2020-03-31
|
-
2025-02-18
|
+16.94%
2020-03-11
|
-17.61%
2020-03-03
|
+19.29%
2020-04
|
-37.09%
2020-03
|
1202 | 43.9% | 42.2% | |
| Hertz Global Holdings(HTZ) | 5.77 | 2025-09-26 | 2021-11-09 |
日足K
分足K
|
28.46
2021-11-09
|
2.26
2024-09-11
|
0.4M
2025-04-17
|
0.0M
2022-09-29
|
+54.44%
2025-04-16
|
-18.36%
2024-04-25
|
+78.96%
2024-11
|
-40.20%
2024-04
|
891 | 45.7% | 53.8% | |
| Ocugen(OCGN) | 1.26 | 2025-09-26 | 2018-10-19 |
日足K
分足K
|
52.80
2018-10-26
|
0.18
2020-07-15
|
4.1M
2020-12-23
|
0.0M
2020-05-07
|
+218.18%
2020-10-12
|
-84.59%
2019-09-25
|
+516.00%
2021-02
|
-81.20%
2018-12
|
1565 | 42.4% | 53.1% | |
| Luminar Tech(LAZR) | 1.76 | 2025-09-26 | 2022-01-24 |
日足K
分足K
|
149.70
2023-03-06
|
1.38
2025-09-08
|
0.1M
2022-06-30
|
0.0M
2025-07-16
|
+1,403.92%
2022-10-20
|
-36.98%
2024-08-02
|
+1,563.04%
2022-10
|
-39.34%
2022-12
|
907 | 45.1% | 53.1% | |
| BigBearai Holdings(BBAI) | 5.76 | 2025-09-26 | 2023-01-17 |
日足K
分足K
|
10.10
2025-02-13
|
1.02
2024-08-05
|
1.7M
2025-08-12
|
0.0M
2024-07-04
|
+66.36%
2023-01-27
|
-33.14%
2024-03-06
|
+103.97%
2024-02
|
-41.57%
2024-03
|
674 | 43.5% | 53.1% | |
| Li FT Power Ltd (WS0)(WS0) | 1.68 | 2025-09-26 | 2022-07-05 |
日足K
分足K
|
11.80
2022-12-05
|
0.91
2025-06-02
|
1.6M
2022-07-07
|
-
2025-02-07
|
+33.22%
2025-06-25
|
-18.95%
2024-10-29
|
+78.03%
2022-09
|
-28.15%
2024-03
|
815 | 44.8% | 52.5% | |
| Biofrontera AG (B8FKn)(B8Fk) | 2.66 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
94.17
2019-06-13
|
2.08
2024-12-30
|
0.1M
2020-08-14
|
-
2025-01-09
|
+57.88%
2020-07-30
|
-23.42%
2020-03-19
|
+56.69%
2018-01
|
-30.59%
2020-03
|
2713 | 43.7% | 47.0% | |
| Liquidia Technologies(LQDA) | 18.33 | 2025-09-26 | 2018-08-14 |
日足K
分足K
|
30.21
2018-10-10
|
1.92
2021-08-04
|
0.1M
2021-11-08
|
-
2025-07-10
|
+52.32%
2019-12-27
|
-48.23%
2019-09-06
|
+64.98%
2018-09
|
-38.90%
2020-07
|
824 | 50.1% | 47.1% | |
| Mister Spex SE (MRXG)(MRXG) | 1.63 | 2025-09-26 | 2021-07-02 |
日足K
分足K
|
26.00
2021-07-02
|
1.11
2025-07-01
|
1.7M
2021-07-02
|
-
2025-01-22
|
+29.13%
2025-07-02
|
-15.07%
2022-08-25
|
+28.66%
2022-11
|
-37.69%
2021-11
|
1073 | 41.0% | 52.9% | |
| Auxly Cannabis(XLY) | 0.08 | 2025-09-26 | 2017-04-20 |
日足K
分足K
|
2.00
2018-01-04
|
0.00
2023-08-07
|
1.2M
2018-01-04
|
-
2025-01-30
|
+300.00%
2023-03-08
|
-78.57%
2023-05-02
|
+250.00%
2024-03
|
-51.61%
2022-11
|
2132 | 36.3% | 43.0% | |
| Argyle Resources(ME0) | 0.16 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Mersana Therapeutics(MRSN) | 6.54 | 2025-07-25 | 2017-07-24 |
日足K
分足K
|
23.60
2020-12-29
|
0.23
2025-04-11
|
0.3M
2023-07-27
|
-
2025-07-15
|
+96.87%
2019-02-21
|
-70.86%
2023-07-24
|
+127.62%
2020-05
|
-64.64%
2023-07
|
833 | 44.9% | 52.3% | |
| JinkoSolar(JKS) | 20.65 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
77.70
2020-10-21
|
6.24
2018-10-29
|
0.8M
2020-06-04
|
0.0M
2018-11-22
|
+26.97%
2020-11-04
|
-21.38%
2020-10-20
|
+74.74%
2020-09
|
-33.85%
2020-03
|
2727 | 48.7% | 50.1% | |
| Up Fintech(TIGR) | 8.70 | 2025-09-26 | 2021-01-22 |
日足K
分足K
|
32.60
2021-02-17
|
2.18
2023-05-19
|
0.1M
2022-03-18
|
-
2025-07-04
|
+38.18%
2024-09-25
|
-31.25%
2022-12-16
|
+51.25%
2024-09
|
-40.18%
2021-07
|
884 | 43.9% | 50.6% | |
| Global Fashion Group(GFG) | 0.31 | 2025-09-26 | 2019-07-02 |
日足K
分足K
|
14.96
2021-02-22
|
0.14
2024-05-23
|
4.2M
2021-12-10
|
-
2025-04-03
|
+46.07%
2024-01-26
|
-23.17%
2021-12-09
|
+70.62%
2024-02
|
-40.48%
2019-08
|
1579 | 45.8% | 50.2% | |
| Nio A ADR(NIO) | 6.03 | 2025-09-26 | 2019-01-30 |
日足K
分足K
|
55.00
2021-01-11
|
1.06
2019-10-02
|
1.9M
2020-11-13
|
0.0M
2019-02-05
|
+32.40%
2020-01-02
|
-22.55%
2020-03-18
|
+78.70%
2020-06
|
-48.42%
2019-03
|
1688 | 47.5% | 50.7% | |
| Ballard(BLDP) | 2.34 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
34.80
2021-02-09
|
0.90
2025-04-07
|
7.0M
2020-01-21
|
0.0M
2015-05-25
|
+60.93%
2015-02-06
|
-20.25%
2020-02-26
|
+52.89%
2021-01
|
-25.32%
2024-06
|
2726 | 46.3% | 50.4% | |
| Sdm SE (75Sn)(75Sn) | 2.30 | 2025-09-26 | 2021-11-19 |
日足K
分足K
|
4.84
2022-08-25
|
1.30
2024-10-28
|
0.1M
2025-07-30
|
-
2025-01-06
|
+21.38%
2024-08-15
|
-13.22%
2024-04-04
|
+13.43%
2024-12
|
-40.00%
2024-05
|
971 | 35.4% | 38.9% | |
| Stem(STEM) | 15.60 | 2025-09-26 | 2022-01-12 |
日足K
分足K
|
18.00
2022-09-15
|
0.25
2025-04-16
|
0.7M
2025-01-03
|
0.0M
2025-07-16
|
+1,770.00%
2025-06-18
|
-40.95%
2024-08-05
|
+120.44%
2024-12
|
-47.96%
2024-08
|
937 | 43.0% | 54.2% | |
| Tethys Petroleum Ltd (TP21)(TP21) | 0.45 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.44
2015-05-01
|
0.00
2016-02-10
|
11.6M
2016-08-23
|
-
2025-02-03
|
+137,400.00%
2016-04-18
|
-99.93%
2016-04-19
|
+6,150.00%
2015-12
|
-99.80%
2016-10
|
2362 | 33.2% | 35.3% | |
| Constellation Software(CSU) | 2,245.00 | 2025-09-26 | 2017-08-28 |
日足K
分足K
|
3,420.00
2025-05-12
|
450.00
2017-08-28
|
0.0M
2025-04-28
|
0.0M
2018-04-27
|
+14.39%
2020-03-12
|
-11.47%
2020-03-11
|
+21.77%
2019-01
|
-11.35%
2020-03
|
1711 | 51.7% | 44.7% | |
| American Lithium(LI) | 0.42 | 2025-09-26 | 2016-05-12 |
日足K
分足K
|
18.60
2016-07-25
|
0.06
2019-11-19
|
1.4M
2021-11-01
|
-
2025-02-05
|
+55.56%
2020-01-07
|
-47.67%
2020-05-26
|
+185.71%
2020-01
|
-45.45%
2016-06
|
2356 | 37.2% | 45.4% | |
| Syrah Resources(SYR) | 0.14 | 2025-09-26 | 2015-03-13 |
日足K
分足K
|
3.98
2016-06-22
|
0.08
2020-03-19
|
0.7M
2024-12-23
|
-
2025-07-04
|
+44.44%
2020-03-03
|
-42.11%
2020-02-27
|
+143.48%
2020-11
|
-37.50%
2020-03
|
1845 | 42.2% | 47.6% | |
| Societe Generale Effekten GmbH (DESB3T6X)(DESB3T6X) | 0.14 | 2025-09-26 | 2020-07-31 |
日足K
分足K
|
589.52
2022-03-08
|
0.09
2025-04-09
|
0.7M
2025-05-09
|
-
2025-01-02
|
+64.23%
2022-03-17
|
-64.19%
2022-03-09
|
+155.94%
2020-11
|
-77.55%
2021-11
|
1288 | 51.8% | 44.9% | |
| Viscom AG(V6CG) | 4.18 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
39.50
2018-01-23
|
2.82
2024-11-04
|
0.0M
2025-06-11
|
-
2025-08-29
|
+25.00%
2025-06-11
|
-16.03%
2020-02-24
|
+28.73%
2017-05
|
-24.53%
2024-02
|
2679 | 46.0% | 48.1% | |
| Pentixapharm Holding AG (PTPn)(PTPn) | 1.81 | 2025-09-26 | 2024-10-03 |
日足K
分足K
|
5.15
2024-10-03
|
1.46
2025-09-11
|
0.9M
2024-10-03
|
0.0M
2025-04-17
|
+12.73%
2025-02-17
|
-17.68%
2025-03-04
|
+-3.91%
2024-12
|
-20.05%
2024-10
|
238 | 41.2% | 54.2% | |
| TPI Composites(TPIC) | 0.13 | 2025-08-13 | 2020-12-22 |
日足K
分足K
|
66.00
2021-02-15
|
0.12
2025-08-13
|
0.6M
2025-08-12
|
-
2025-07-22
|
+101.97%
2024-12-19
|
-52.17%
2025-08-08
|
+74.30%
2023-12
|
-48.70%
2021-11
|
1073 | 44.0% | 54.4% | |
| New Fortress Energy(NFE) | 1.80 | 2025-09-26 | 2023-05-23 |
日足K
分足K
|
36.80
2023-12-04
|
1.09
2025-09-08
|
0.1M
2025-05-19
|
0.0M
2024-04-23
|
+40.04%
2025-06-30
|
-63.83%
2025-05-15
|
+43.33%
2024-12
|
-39.88%
2024-08
|
472 | 46.2% | 48.7% | |
| Elcora Adv Materials(ERA) | 0.06 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.40
2016-02-23
|
0.01
2020-03-17
|
0.1M
2021-02-10
|
-
2025-01-30
|
+4,500.00%
2024-06-26
|
-97.14%
2024-08-29
|
+256.60%
2020-08
|
-63.16%
2023-08
|
2712 | 38.9% | 43.4% | |