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 | ||||||
| Qyou Media Inc (QYOU)(QYOU) | 0.01 | 2025-09-26 | 2017-04-10 |
日足K
分足K
|
0.42
2017-07-13
|
0.01
2024-11-19
|
2.7M
2017-06-28
|
-
2025-01-30
|
+310.00%
2024-06-10
|
-80.49%
2024-06-11
|
+160.27%
2021-01
|
-50.00%
2024-03
|
2137 | 34.9% | 38.1% | |
| Artnet AG (AYDGn)(AYDGn) | 12.50 | 2025-08-22 | 2015-01-02 |
日足K
分足K
|
12.50
2025-08-22
|
1.41
2015-07-03
|
0.0M
2015-03-17
|
-
2025-01-30
|
+41.26%
2017-09-05
|
-18.44%
2020-07-30
|
+44.44%
2020-06
|
-30.43%
2015-03
|
2701 | 41.1% | 47.4% | |
| First Graphene(FGR) | 0.04 | 2025-09-26 | 2015-10-19 |
日足K
分足K
|
0.22
2021-01-07
|
0.01
2025-06-30
|
2.2M
2024-12-04
|
-
2025-03-07
|
+50.00%
2015-11-02
|
-33.33%
2015-11-03
|
+83.70%
2020-11
|
-30.48%
2016-08
|
2489 | 40.7% | 45.6% | |
| DWK Deutsche Wasserkraft AG (T7RAk)(T7RAk) | 2.78 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.80
2021-01-19
|
0.10
2023-12-19
|
0.0M
2015-09-04
|
-
2025-02-05
|
+75.93%
2024-01-24
|
-42.11%
2019-01-14
|
+115.29%
2019-10
|
-45.00%
2019-05
|
2714 | 28.5% | 28.1% | |
| Baywa AG(BYWG) | 18.90 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
74.60
2022-06-08
|
15.00
2024-11-29
|
0.0M
2021-02-02
|
-
2025-01-24
|
+32.35%
2025-04-09
|
-17.48%
2022-03-18
|
+45.57%
2024-12
|
-27.59%
2024-11
|
2475 | 42.4% | 44.4% | |
| Noratis(NUVG) | 0.90 | 2025-09-26 | 2017-06-20 |
日足K
分足K
|
28.72
2018-04-25
|
0.55
2025-04-24
|
0.1M
2024-10-01
|
-
2025-08-12
|
+55.47%
2023-11-03
|
-26.22%
2024-08-21
|
+35.01%
2023-12
|
-48.87%
2024-08
|
2023 | 42.0% | 45.4% | |
| Tata Steel Thailand PCL DRC (MVXt)(MVXt) | 0.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.07
2021-05-03
|
0.00
2020-11-12
|
0.4M
2015-04-20
|
-
2025-01-30
|
+450.00%
2020-04-24
|
-83.33%
2020-04-23
|
+175.00%
2020-06
|
-35.00%
2019-08
|
2725 | 14.8% | 15.7% | |
| TTL Beteiligungs(TTOG) | 0.21 | 2025-09-26 | 2018-10-08 |
日足K
分足K
|
4.80
2019-03-27
|
0.10
2025-07-03
|
0.3M
2020-04-16
|
-
2025-01-07
|
+63.53%
2025-08-01
|
-26.96%
2025-07-03
|
+35.14%
2024-04
|
-32.04%
2024-02
|
1757 | 37.4% | 41.1% | |
| AGROB Immobilien AG Pref (AGRG_p)(AGRG_p) | 26.80 | 2025-09-26 | 2018-08-27 |
日足K
分足K
|
47.40
2022-05-10
|
18.10
2018-12-11
|
0.0M
2021-10-01
|
-
2025-01-30
|
+26.37%
2018-10-19
|
-14.20%
2025-05-13
|
+16.39%
2019-09
|
-16.13%
2020-03
|
1790 | 22.8% | 22.9% | |
| Perpetua Resources(PPTA) | 17.95 | 2025-09-26 | 2016-10-14 |
日足K
分足K
|
16.90
2025-09-03
|
1.67
2020-03-12
|
0.1M
2024-03-05
|
0.0M
2019-12-06
|
+37.93%
2022-10-24
|
-20.87%
2016-12-12
|
+104.04%
2020-07
|
-24.88%
2022-01
|
1566 | 47.1% | 49.4% | |
| Readcrest Capital(EXJ) | 1.47 | 2025-09-26 | 2023-09-04 |
日足K
分足K
|
1.60
2025-08-14
|
0.86
2023-09-04
|
0.0M
2025-08-14
|
-
2025-01-02
|
+40.35%
2025-08-14
|
-16.67%
2025-09-04
|
+8.00%
2024-12
|
-3.00%
2023-10
|
513 | 14.4% | 13.1% | |
| BlackBerry(BB) | 4.27 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
23.77
2021-01-27
|
1.80
2024-08-05
|
2.9M
2021-06-03
|
0.0M
2019-06-10
|
+33.14%
2021-01-27
|
-39.22%
2021-01-28
|
+114.39%
2021-01
|
-37.60%
2022-12
|
2718 | 46.5% | 51.2% | |
| Cherry AG (C3RY)(C3RY) | 0.71 | 2025-09-26 | 2021-06-29 |
日足K
分足K
|
39.14
2021-09-01
|
0.50
2024-10-09
|
1.4M
2024-10-08
|
0.0M
2025-03-06
|
+24.73%
2025-04-22
|
-50.00%
2024-09-23
|
+75.04%
2024-12
|
-57.44%
2024-10
|
1076 | 42.8% | 52.2% | |
| Valora Effekten Handel AG (VEHG)(VEHG) | 1.08 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.31
2017-09-28
|
0.89
2020-03-30
|
0.1M
2017-10-13
|
-
2025-01-31
|
+24.53%
2015-02-10
|
-18.87%
2017-05-23
|
+80.47%
2017-09
|
-25.58%
2017-10
|
2715 | 20.7% | 19.7% | |
| Hong Kong Robotics Group Holding Ltd (0370)(0370) | 0.14 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.81
2018-11-29
|
0.00
2019-04-11
|
1,094.6M
2015-05-27
|
-
2025-01-30
|
+3,450.00%
2019-04-03
|
-95.02%
2019-01-31
|
+2,500.00%
2019-08
|
-92.31%
2024-04
|
2576 | 27.1% | 29.3% | |
| Anfield(AEC) | 7.65 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5.96
2025-07-29
|
0.01
2016-02-09
|
5.7M
2015-11-19
|
-
2025-01-30
|
+2,300.00%
2016-01-28
|
-97.14%
2016-01-27
|
+75.00%
2015-09
|
-59.77%
2016-01
|
2565 | 38.2% | 41.8% | |
| Technotrans AG(TTRGn) | 29.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
51.90
2017-11-07
|
8.87
2015-01-20
|
0.0M
2020-11-30
|
0.0M
2016-04-20
|
+22.22%
2020-11-23
|
-21.50%
2019-10-10
|
+71.67%
2020-11
|
-31.06%
2020-03
|
2694 | 48.2% | 47.8% | |
| Eutelsat(ETL) | 3.31 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
32.71
2015-04-10
|
1.16
2025-02-24
|
2.1M
2015-05-29
|
-
2025-01-30
|
+100.34%
2025-03-03
|
-43.80%
2016-06-03
|
+28.10%
2024-07
|
-29.37%
2022-07
|
2497 | 46.3% | 52.2% | |
| Draganfly(DPRO) | 5.85 | 2025-09-26 | 2019-11-27 |
日足K
分足K
|
342.50
2021-02-08
|
1.46
2024-09-10
|
0.1M
2025-07-16
|
0.0M
2020-05-18
|
+53.85%
2021-01-12
|
-51.39%
2024-02-22
|
+219.64%
2021-01
|
-46.49%
2024-08
|
1327 | 44.3% | 52.1% | |
| Deutsche Rohstoff(DR0G) | 47.15 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
45.90
2024-04-22
|
6.02
2020-03-18
|
0.0M
2020-03-09
|
-
2025-02-04
|
+15.59%
2020-03-23
|
-19.72%
2020-03-10
|
+35.98%
2020-11
|
-33.91%
2020-03
|
2711 | 47.0% | 47.5% | |
| Discovery Silver(DSV) | 3.18 | 2025-09-26 | 2020-02-06 |
日足K
分足K
|
2.88
2025-09-10
|
0.15
2020-03-16
|
0.5M
2024-08-16
|
0.0M
2020-03-18
|
+56.25%
2020-03-10
|
-22.02%
2022-11-16
|
+60.00%
2020-05
|
-37.50%
2020-02
|
1389 | 43.5% | 48.8% | |
| Wayfair Inc(W) | 74.04 | 2025-09-26 | 2017-04-21 |
日足K
分足K
|
298.00
2021-03-29
|
19.10
2025-04-04
|
0.0M
2025-08-04
|
-
2025-01-30
|
+45.93%
2020-03-26
|
-27.34%
2025-04-03
|
+168.52%
2020-04
|
-38.24%
2020-02
|
2129 | 49.2% | 48.6% | |
| Eight Capital Partners(ECPE) | 0.94 | 2025-09-26 | 2020-11-12 |
日足K
分足K
|
8.00
2020-11-12
|
0.23
2025-07-01
|
0.0M
2025-09-12
|
-
2025-01-02
|
+300.00%
2021-01-04
|
-75.00%
2020-11-12
|
+60.00%
2021-03
|
-75.00%
2020-11
|
530 | 10.8% | 12.6% | |
| Technotrans AG(TTRGn) | 29.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
52.00
2017-11-07
|
8.90
2015-01-20
|
0.0M
2015-05-12
|
-
2025-01-31
|
+24.41%
2020-11-10
|
-18.58%
2019-09-24
|
+71.08%
2020-11
|
-34.53%
2020-03
|
2715 | 45.0% | 49.8% | |
| BlackBerry(BB) | 4.25 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
22.45
2021-01-27
|
1.90
2024-08-05
|
83.5M
2015-01-14
|
-
2025-02-04
|
+51.69%
2021-01-27
|
-42.66%
2021-01-28
|
+111.32%
2021-01
|
-36.03%
2022-12
|
2517 | 45.5% | 53.4% | |
| Deutsche Rohstoff(DR0G) | 47.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
46.10
2024-04-22
|
6.08
2020-03-19
|
0.1M
2021-10-14
|
0.0M
2016-07-19
|
+13.76%
2020-03-26
|
-17.01%
2020-03-03
|
+35.28%
2020-11
|
-33.51%
2020-03
|
2718 | 48.2% | 47.4% | |
| B+S Banksysteme(DTDGk) | 2.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7.53
2017-06-20
|
1.28
2015-01-21
|
0.1M
2021-11-03
|
0.0M
2017-10-23
|
+32.26%
2015-06-11
|
-18.69%
2021-03-01
|
+41.38%
2015-06
|
-29.24%
2019-05
|
2135 | 42.6% | 46.7% | |
| Beta Systems Software AG (SPT6)(SPTG) | 18.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
170.00
2018-04-05
|
5.95
2024-04-22
|
0.0M
2023-12-29
|
-
2025-01-31
|
+314.05%
2023-06-16
|
-75.88%
2023-01-18
|
+324.53%
2024-10
|
-75.83%
2023-04
|
2454 | 30.4% | 30.5% | |
| Ads Tec Energy(ADSE) | 9.70 | 2025-09-26 | 2023-05-08 |
日足K
分足K
|
16.70
2025-02-03
|
2.00
2023-05-08
|
0.1M
2024-10-28
|
-
2025-06-30
|
+29.81%
2023-05-18
|
-19.63%
2023-06-20
|
+185.00%
2023-05
|
-5.83%
2023-07
|
430 | 49.3% | 44.0% | |
| Babcock International(BAB) | 14.97 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,152.80
2015-06-08
|
2.19
2021-01-20
|
5.1M
2015-05-08
|
-
2025-01-30
|
+37.18%
2021-04-13
|
-98.78%
2016-05-09
|
+58.27%
2020-11
|
-30.88%
2020-02
|
2535 | 47.7% | 48.6% | |
| YOC AG (YOCG)(YOCG) | 14.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
21.80
2024-06-05
|
1.70
2015-10-06
|
0.1M
2015-02-23
|
-
2025-01-09
|
+23.28%
2015-02-11
|
-15.09%
2018-07-23
|
+63.27%
2020-12
|
-28.50%
2020-03
|
2596 | 42.2% | 42.1% | |
| Eutelsat(ETL) | 3.31 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
32.59
2015-04-10
|
1.15
2025-02-24
|
7.8M
2025-03-06
|
0.0M
2015-02-17
|
+97.69%
2025-03-04
|
-27.35%
2016-05-13
|
+25.57%
2022-10
|
-33.73%
2016-05
|
2290 | 47.5% | 50.2% | |
| ConvaTec Group(CTEC) | 2.60 | 2025-09-26 | 2017-04-24 |
日足K
分足K
|
3.98
2017-06-02
|
1.31
2019-02-15
|
0.0M
2018-10-15
|
-
2025-01-27
|
+22.48%
2024-09-17
|
-31.19%
2018-10-12
|
+22.18%
2020-04
|
-29.79%
2018-10
|
2129 | 44.0% | 44.0% | |
| GlobalFoundries(GFS) | 30.30 | 2025-09-26 | 2021-11-02 |
日足K
分足K
|
72.16
2022-03-28
|
26.84
2025-04-07
|
0.0M
2025-08-05
|
-
2025-09-04
|
+19.49%
2025-04-09
|
-10.17%
2022-02-11
|
+36.53%
2022-07
|
-28.01%
2022-06
|
946 | 46.7% | 52.2% | |
| Americas Silver Corp (USA)(USA) | 2.94 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.17
2017-09-07
|
0.06
2016-01-18
|
1.4M
2015-11-23
|
0.0M
2023-04-28
|
+911.43%
2015-04-27
|
-89.99%
2015-06-19
|
+782.16%
2015-04
|
-91.04%
2015-12
|
2686 | 44.2% | 51.5% | |
| Clearwater Paper(CLW) | 17.70 | 2025-09-26 | 2017-04-28 |
日足K
分足K
|
52.00
2024-07-29
|
12.20
2020-03-19
|
0.0M
2019-10-25
|
-
2025-01-30
|
+28.39%
2020-03-04
|
-36.73%
2018-04-16
|
+38.27%
2019-01
|
-41.18%
2024-08
|
2125 | 43.5% | 46.3% | |
| McEwen Mining Inc.(MUX) | 13.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
44.62
2016-07-11
|
2.83
2022-08-22
|
0.1M
2021-02-01
|
-
2025-07-25
|
+30.51%
2020-03-24
|
-19.32%
2020-03-12
|
+69.51%
2016-06
|
-36.11%
2019-11
|
2672 | 47.2% | 48.0% | |
| DF Deutsche Forfait AG(DFTKn) | 1.51 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
15.90
2015-02-25
|
0.10
2019-01-04
|
0.1M
2020-06-30
|
-
2025-01-02
|
+143.59%
2015-09-21
|
-63.45%
2015-09-15
|
+278.29%
2019-01
|
-45.21%
2016-01
|
2563 | 37.0% | 38.9% | |
| Kier Group(KIE) | 2.42 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,499.00
2015-08-28
|
0.41
2020-10-19
|
0.9M
2015-04-28
|
-
2025-01-30
|
+35.62%
2019-08-09
|
-99.33%
2018-08-27
|
+58.82%
2020-11
|
-38.14%
2019-07
|
1922 | 45.1% | 46.4% | |
| Softing AG(SYTG) | 3.66 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
15.60
2016-03-22
|
2.80
2025-05-14
|
0.0M
2021-02-17
|
-
2025-07-29
|
+20.55%
2025-04-14
|
-15.88%
2017-10-26
|
+31.67%
2016-03
|
-25.15%
2017-10
|
2623 | 43.2% | 48.2% | |
| First Majestic Silver(AG) | 10.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
21.69
2021-02-01
|
2.19
2016-01-20
|
0.2M
2021-02-01
|
-
2025-03-07
|
+24.01%
2021-02-01
|
-22.01%
2021-02-02
|
+67.64%
2016-04
|
-35.42%
2015-07
|
2715 | 49.1% | 48.8% | |
| GoldMoney(XAU) | 6.95 | 2025-09-26 | 2015-05-20 |
日足K
分足K
|
10.30
2021-06-09
|
0.96
2020-03-16
|
0.2M
2020-06-22
|
-
2025-01-30
|
+398.34%
2021-05-19
|
-18.18%
2015-05-26
|
+352.00%
2021-05
|
-37.83%
2015-05
|
2619 | 42.5% | 49.8% | |
| Impala Platinum Holdings Ltd PK(IMPUY) | 11.10 | 2025-09-26 | 2017-07-18 |
日足K
分足K
|
17.70
2022-03-02
|
0.94
2018-09-12
|
0.1M
2018-05-08
|
-
2025-01-31
|
+45.48%
2020-04-01
|
-32.39%
2020-03-06
|
+61.84%
2020-04
|
-48.92%
2020-03
|
2070 | 44.3% | 47.7% | |
| Wurmtal Beteiligungen AG (B9VG)(B9VG) | 5.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.90
2025-07-29
|
0.90
2017-03-09
|
0.0M
2016-04-27
|
-
2025-01-30
|
+107.14%
2020-01-16
|
-48.73%
2016-01-06
|
+48.76%
2016-12
|
-48.73%
2016-02
|
2715 | 17.5% | 16.6% | |
| Esprit Holdings(0330) | 0.16 | 2025-08-22 | 2017-04-19 |
日足K
分足K
|
0.74
2017-04-28
|
0.00
2025-07-22
|
0.9M
2020-03-30
|
-
2025-01-30
|
+80.00%
2024-05-29
|
-55.56%
2024-05-30
|
+109.09%
2024-04
|
-55.17%
2024-03
|
2027 | 34.0% | 40.7% | |
| Electra Battery Materials(ELBM) | 0.91 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
83.52
2017-11-28
|
0.07
2015-08-05
|
0.1M
2023-07-25
|
-
2025-01-02
|
+400.00%
2015-05-04
|
-80.00%
2015-04-17
|
+570.27%
2016-09
|
-60.71%
2015-05
|
2664 | 39.9% | 45.8% | |
| Deutsche Rohstoff AG (DR0G)(DR0G) | 47.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
45.10
2024-04-23
|
6.00
2020-03-18
|
0.1M
2018-08-07
|
0.0M
2019-05-24
|
+14.16%
2020-02-27
|
-16.81%
2020-03-04
|
+39.20%
2020-11
|
-32.05%
2020-03
|
2714 | 47.3% | 46.3% | |
| Wirecard(WDIG) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
198.50
2018-09-04
|
0.01
2022-09-28
|
4.5M
2023-07-19
|
0.0M
2015-04-09
|
+125.35%
2020-06-26
|
-75.50%
2020-06-24
|
+135.29%
2023-07
|
-92.97%
2020-06
|
2715 | 38.1% | 37.6% | |
| Nektar(NKTR) | 50.00 | 2025-09-26 | 2022-04-13 |
日足K
分足K
|
43.00
2025-09-10
|
0.40
2023-11-29
|
0.8M
2023-08-07
|
-
2025-07-08
|
+1,373.01%
2025-06-04
|
-50.74%
2023-02-24
|
+47.27%
2024-04
|
-54.82%
2023-03
|
733 | 44.7% | 53.5% | |
| NAGA(N4G) | 0.67 | 2025-09-26 | 2017-07-10 |
日足K
分足K
|
22.20
2017-09-05
|
0.30
2025-04-07
|
1.8M
2025-02-05
|
0.0M
2024-08-15
|
+120.26%
2017-08-31
|
-32.20%
2022-07-11
|
+145.37%
2017-09
|
-62.12%
2022-07
|
2074 | 41.9% | 51.2% | |