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 | ||||||
| Ryanair(RYAOF) | 24.45 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
27.40
2025-08-19
|
8.00
2020-03-18
|
0.2M
2023-11-15
|
-
2025-01-31
|
+15.08%
2022-03-08
|
-15.40%
2016-06-20
|
+21.94%
2020-11
|
-22.36%
2020-02
|
2715 | 48.7% | 49.8% | |
| SUMCO Corp.(3436) | 8.28 | 2025-09-26 | 2017-04-26 |
日足K
分足K
|
24.60
2018-01-22
|
4.56
2025-04-07
|
0.0M
2019-10-28
|
-
2025-01-30
|
+14.47%
2017-10-20
|
-14.09%
2017-08-02
|
+54.37%
2017-10
|
-29.11%
2018-12
|
2127 | 47.9% | 49.3% | |
| MPC Capital(MPCKk) | 5.18 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
8.81
2016-07-04
|
0.90
2020-04-07
|
0.1M
2024-05-06
|
0.0M
2015-08-11
|
+22.19%
2015-03-05
|
-18.61%
2018-10-19
|
+61.17%
2015-03
|
-40.11%
2019-01
|
2553 | 45.5% | 46.7% | |
| Unite(UTG) | 8.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
706.00
2015-08-18
|
6.00
2016-11-02
|
2.8M
2015-06-24
|
-
2025-01-30
|
+15.21%
2019-05-15
|
-98.90%
2016-08-24
|
+20.47%
2020-11
|
-22.65%
2022-09
|
2414 | 45.6% | 41.3% | |
| Bank of Cyprus Holdings(BOCHGRr) | 7.32 | 2025-09-26 | 2017-01-23 |
日足K
分足K
|
8.90
2025-08-25
|
0.43
2020-09-14
|
0.3M
2021-04-09
|
-
2025-02-04
|
+24.38%
2022-09-13
|
-22.73%
2024-08-15
|
+40.09%
2020-11
|
-41.67%
2020-03
|
2190 | 43.9% | 42.5% | |
| FamiCord(V3Vn) | 5.75 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
17.80
2021-04-29
|
3.54
2025-06-06
|
0.1M
2025-08-27
|
-
2025-07-03
|
+43.72%
2025-08-20
|
-21.30%
2020-03-06
|
+37.80%
2017-09
|
-32.00%
2022-09
|
2499 | 45.9% | 47.9% | |
| Camping World Holdings(CWH) | 14.27 | 2025-09-26 | 2019-07-05 |
日足K
分足K
|
41.00
2021-11-29
|
3.31
2020-03-18
|
0.0M
2020-06-05
|
-
2025-06-30
|
+47.53%
2020-03-19
|
-37.43%
2020-03-13
|
+131.75%
2020-05
|
-56.91%
2020-03
|
1237 | 46.8% | 47.9% | |
| Salzgitter AG (SZGG)(SZGG) | 25.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
52.48
2018-01-11
|
7.77
2020-03-16
|
2.0M
2020-01-14
|
0.0M
2024-01-29
|
+38.48%
2024-11-04
|
-20.81%
2025-07-18
|
+34.11%
2020-11
|
-38.11%
2022-06
|
2716 | 49.9% | 49.3% | |
| Pan African Resources(PAFR) | 1.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
13.50
2015-01-21
|
0.06
2018-06-28
|
13.5M
2015-02-09
|
-
2025-01-30
|
+66.41%
2023-10-05
|
-97.53%
2016-05-10
|
+67.39%
2020-04
|
-48.55%
2018-02
|
2534 | 43.4% | 44.6% | |
| ABO Energy(AB9) | 37.50 | 2025-09-26 | 2020-04-01 |
日足K
分足K
|
97.80
2023-02-06
|
16.00
2020-04-02
|
0.0M
2024-05-23
|
-
2025-01-30
|
+14.36%
2020-10-19
|
-13.42%
2022-01-21
|
+30.34%
2020-11
|
-21.02%
2024-11
|
1389 | 43.9% | 46.3% | |
| Elanco Animal Health(ELAN) | 16.68 | 2025-09-26 | 2019-08-22 |
日足K
分足K
|
31.40
2021-07-29
|
7.02
2025-04-17
|
0.0M
2024-08-29
|
-
2025-07-02
|
+26.92%
2024-05-08
|
-23.41%
2024-06-27
|
+27.96%
2024-05
|
-22.29%
2022-08
|
1245 | 47.3% | 49.8% | |
| PEC Ltd(PECL) | 0.59 | 2025-05-27 | 2015-01-02 |
日足K
分足K
|
0.61
2024-11-29
|
0.16
2015-08-25
|
0.0M
2023-12-21
|
-
2025-01-30
|
+37.91%
2022-05-03
|
-25.28%
2018-09-28
|
+41.36%
2024-11
|
-29.14%
2020-03
|
2642 | 39.6% | 40.8% | |
| Cerence(0S6) | 10.15 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Hecla Mining(HL) | 10.24 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.64
2025-09-11
|
1.11
2019-05-28
|
0.2M
2016-04-20
|
-
2025-01-31
|
+27.85%
2020-04-14
|
-21.55%
2020-03-19
|
+60.86%
2020-07
|
-36.28%
2019-05
|
2715 | 49.2% | 48.7% | |
| KWS SAAT AG(KWSG) | 64.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
314.45
2015-07-03
|
39.20
2020-03-23
|
0.0M
2020-09-18
|
-
2025-01-31
|
+12.69%
2019-03-21
|
-80.12%
2017-02-27
|
+23.00%
2020-05
|
-80.25%
2017-02
|
2713 | 45.3% | 49.6% | |
| Alexanderwerk AG (ALXA)(ALXA) | 14.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
33.60
2021-12-06
|
2.35
2015-01-02
|
0.0M
2015-04-27
|
-
2025-01-30
|
+63.51%
2017-02-13
|
-50.49%
2022-02-18
|
+96.51%
2017-08
|
-55.91%
2022-03
|
2715 | 29.5% | 28.7% | |
| Sibanye Gold ADR(SBSW) | 9.60 | 2025-09-26 | 2022-02-25 |
日足K
分足K
|
19.20
2022-03-07
|
2.80
2024-09-10
|
0.2M
2025-07-14
|
0.0M
2025-07-16
|
+15.00%
2024-10-01
|
-17.84%
2023-10-17
|
+20.51%
2023-07
|
-19.59%
2023-02
|
887 | 44.5% | 46.6% | |
| IAMGold(IMG) | 10.46 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.34
2025-09-10
|
1.00
2022-09-28
|
0.2M
2020-03-13
|
-
2025-01-31
|
+55.30%
2020-03-17
|
-29.70%
2022-05-03
|
+55.71%
2016-02
|
-27.07%
2016-08
|
2714 | 48.7% | 49.4% | |
| Ciena Corp(CIEN) | 121.90 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
110.65
2025-09-11
|
16.50
2017-11-10
|
9.2M
2015-04-14
|
-
2025-02-04
|
+25.55%
2019-06-05
|
-21.92%
2020-09-03
|
+27.99%
2021-12
|
-29.22%
2020-09
|
2360 | 50.6% | 47.9% | |
| Sunrun Inc(RUN) | 15.03 | 2025-09-26 | 2015-08-06 |
日足K
分足K
|
83.10
2021-01-12
|
3.57
2016-11-09
|
0.4M
2025-06-17
|
0.0M
2018-02-19
|
+35.01%
2016-11-03
|
-38.02%
2025-06-17
|
+75.78%
2020-07
|
-46.03%
2020-03
|
1969 | 49.3% | 49.8% | |
| Navstone SE (NUQA)(NUQA) | 1.46 | 2025-09-17 | 2015-01-02 |
日足K
分足K
|
2.84
2021-11-08
|
0.51
2016-02-10
|
0.1M
2016-11-08
|
-
2025-01-30
|
+51.39%
2015-02-11
|
-30.28%
2015-02-12
|
+60.00%
2016-11
|
-33.95%
2015-05
|
2714 | 22.5% | 23.5% | |
| Sylvania Platinum (SLPL)(SLPL) | 0.98 | 2025-09-26 | 2018-07-20 |
日足K
分足K
|
1.71
2021-05-12
|
0.17
2018-07-20
|
0.2M
2018-10-24
|
-
2025-01-30
|
+47.39%
2020-03-18
|
-42.12%
2020-03-12
|
+39.30%
2020-02
|
-28.08%
2020-06
|
1815 | 42.3% | 42.2% | |
| Brain(BNNn) | 2.21 | 2025-09-26 | 2016-01-22 |
日足K
分足K
|
27.85
2018-01-29
|
1.39
2024-09-12
|
0.4M
2024-09-20
|
0.0M
2023-02-21
|
+78.55%
2024-09-12
|
-18.22%
2020-03-13
|
+44.23%
2020-04
|
-38.19%
2022-09
|
2453 | 47.0% | 48.8% | |
| Platform Group AG (TPGG)(TPGG) | 9.36 | 2025-09-26 | 2020-10-29 |
日足K
分足K
|
39.75
2021-01-21
|
3.50
2022-09-26
|
0.3M
2025-08-22
|
0.0M
2023-04-06
|
+22.92%
2025-08-22
|
-21.38%
2021-08-20
|
+34.11%
2021-11
|
-33.06%
2022-04
|
1243 | 44.2% | 50.5% | |
| Sto KGaA(STOG_p) | 123.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
259.00
2022-01-12
|
68.90
2020-03-19
|
0.0M
2025-03-18
|
0.0M
2017-12-21
|
+13.03%
2015-03-27
|
-18.02%
2024-07-16
|
+22.60%
2022-11
|
-20.18%
2024-07
|
2711 | 48.4% | 48.2% | |
| OHB SE(OHBG) | 84.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
84.40
2025-03-19
|
16.77
2015-10-14
|
0.0M
2018-02-05
|
-
2025-01-31
|
+32.03%
2023-07-19
|
-18.95%
2021-01-15
|
+32.50%
2023-08
|
-17.45%
2018-12
|
2715 | 46.7% | 48.0% | |
| Libero football finance AG (TUFG)(TUFG) | 0.40 | 2025-09-26 | 2019-03-26 |
日足K
分足K
|
4.74
2023-09-01
|
0.02
2021-10-11
|
0.1M
2024-02-26
|
-
2025-01-30
|
+900.00%
2021-07-26
|
-70.00%
2021-07-21
|
+277.78%
2023-03
|
-63.64%
2020-10
|
1517 | 30.1% | 41.2% | |
| Lundin Mining(LUN) | 12.13 | 2025-09-26 | 2015-01-12 |
日足K
分足K
|
12.05
2024-05-21
|
2.00
2016-01-12
|
0.1M
2021-01-25
|
-
2025-07-04
|
+17.70%
2017-07-10
|
-20.22%
2020-03-02
|
+29.81%
2016-11
|
-30.11%
2020-03
|
1911 | 49.5% | 48.4% | |
| Brandywine(BDN) | 3.73 | 2025-09-26 | 2018-06-18 |
日足K
分足K
|
14.60
2020-02-07
|
3.07
2025-04-10
|
0.0M
2023-09-12
|
-
2025-07-09
|
+26.49%
2020-11-16
|
-30.00%
2020-04-03
|
+31.79%
2020-11
|
-22.55%
2023-03
|
788 | 46.6% | 48.1% | |
| Gulf Keystone(GKP) | 2.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
70.17
2015-01-05
|
0.10
2016-10-12
|
55.6M
2015-02-25
|
-
2025-01-31
|
+1,800.00%
2016-07-11
|
-96.67%
2016-07-29
|
+144.50%
2016-12
|
-55.59%
2020-03
|
2561 | 43.7% | 45.9% | |
| Coreo AG (CORk)(CORk) | 1.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
30.10
2016-03-23
|
0.31
2024-06-14
|
0.0M
2020-08-25
|
-
2025-01-07
|
+553.85%
2024-05-29
|
-48.64%
2024-04-16
|
+176.92%
2024-09
|
-46.54%
2024-06
|
2581 | 32.8% | 35.7% | |
| Coeur Mining(CDE) | 16.02 | 2025-09-26 | 2016-12-23 |
日足K
分足K
|
13.16
2025-09-11
|
1.87
2023-11-14
|
0.0M
2020-07-08
|
-
2025-01-30
|
+29.50%
2020-04-14
|
-18.16%
2021-02-02
|
+44.82%
2020-07
|
-29.95%
2020-02
|
2215 | 48.9% | 50.1% | |
| KWS SAAT SE (KWSG) | 65.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
313.55
2015-07-03
|
39.15
2020-03-23
|
0.4M
2023-05-31
|
0.0M
2016-09-01
|
+8.53%
2020-05-12
|
-80.02%
2017-02-23
|
+22.87%
2020-05
|
-80.14%
2017-02
|
2715 | 48.1% | 47.3% | |
| Great Portland Estates(GPEG) | 3.52 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
849.50
2015-03-25
|
2.96
2025-04-10
|
2.3M
2015-05-20
|
-
2025-01-30
|
+6,960.39%
2015-04-29
|
-98.61%
2015-04-30
|
+18.51%
2023-01
|
-98.61%
2015-04
|
2401 | 45.3% | 46.1% | |
| Replimune(REPL) | 3.52 | 2025-09-26 | 2024-02-07 |
日足K
分足K
|
15.40
2024-11-22
|
2.26
2025-07-22
|
0.5M
2025-07-23
|
0.0M
2025-03-04
|
+100.00%
2025-07-30
|
-77.74%
2025-07-22
|
+30.20%
2024-07
|
-24.44%
2024-05
|
200 | 46.5% | 45.0% | |
| Johnson Matthey(JMAT) | 22.14 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3,590.00
2015-01-27
|
12.90
2025-04-08
|
1.9M
2015-01-28
|
-
2025-01-30
|
+26.32%
2025-05-22
|
-98.64%
2016-05-17
|
+30.57%
2017-09
|
-30.15%
2020-03
|
2353 | 48.3% | 49.7% | |
| Denali Therapeutics(DNLI) | 11.90 | 2025-09-26 | 2018-03-21 |
日足K
分足K
|
75.90
2020-12-23
|
10.17
2025-04-09
|
0.0M
2019-07-12
|
-
2025-01-30
|
+42.35%
2024-02-28
|
-16.03%
2021-01-04
|
+51.66%
2018-08
|
-32.85%
2018-10
|
1899 | 47.9% | 51.1% | |
| Baywa Vink AG(BYWGnx) | 8.36 | 2025-09-26 | 2018-01-22 |
日足K
分足K
|
49.05
2022-11-23
|
6.99
2025-03-13
|
0.0M
2024-07-25
|
-
2025-02-03
|
+19.69%
2025-08-08
|
-20.45%
2024-07-02
|
+18.89%
2024-12
|
-31.27%
2024-07
|
1940 | 44.5% | 50.2% | |
| IAMGold(IMG) | 10.48 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.63
2025-09-10
|
0.96
2022-09-26
|
0.6M
2021-10-20
|
0.0M
2018-04-17
|
+25.97%
2020-03-16
|
-25.75%
2022-05-03
|
+55.00%
2016-02
|
-28.36%
2016-08
|
2719 | 49.0% | 48.4% | |
| アストラゼネカ ADR (AZN)(AZN) | 64.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
79.50
2024-09-02
|
23.63
2016-12-08
|
0.0M
2021-01-26
|
-
2025-01-30
|
+8.93%
2020-03-10
|
-12.07%
2017-07-26
|
+24.12%
2020-04
|
-11.47%
2024-09
|
2715 | 41.7% | 41.7% | |
| ProPetro(PUMP) | 4.62 | 2025-09-26 | 2017-05-02 |
日足K
分足K
|
22.31
2019-04-24
|
1.22
2020-03-19
|
0.0M
2020-04-20
|
-
2025-01-30
|
+50.00%
2020-03-12
|
-39.39%
2020-03-09
|
+87.13%
2020-04
|
-71.47%
2020-03
|
2124 | 46.1% | 46.0% | |
| EMX Royalty(EMX) | 4.11 | 2025-09-26 | 2020-07-21 |
日足K
分足K
|
3.68
2025-09-08
|
1.25
2024-08-05
|
0.1M
2025-05-28
|
0.0M
2024-12-03
|
+22.76%
2021-01-04
|
-9.64%
2024-07-12
|
+12.50%
2022-02
|
-11.82%
2023-12
|
1163 | 44.8% | 49.0% | |
| AngloGold Ashanti ADR(AU) | 57.90 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
55.80
2025-09-11
|
5.26
2015-08-06
|
0.1M
2018-12-12
|
0.0M
2015-08-07
|
+26.01%
2020-03-16
|
-15.72%
2020-03-18
|
+45.24%
2020-04
|
-29.04%
2015-07
|
2648 | 48.5% | 49.3% | |
| Take-Two(TTWO) | 218.90 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
213.65
2025-09-10
|
20.70
2015-04-30
|
0.0M
2022-04-05
|
0.0M
2016-08-17
|
+17.97%
2015-05-08
|
-14.17%
2022-11-04
|
+22.02%
2017-08
|
-17.09%
2022-04
|
2598 | 52.3% | 47.1% | |
| thyssenkrupp nucera AG (NCH2) | 10.64 | 2025-09-26 | 2023-07-07 |
日足K
分足K
|
25.28
2023-07-10
|
6.86
2025-04-07
|
4.0M
2023-07-07
|
0.0M
2023-08-07
|
+21.41%
2025-03-17
|
-10.91%
2024-05-15
|
+27.10%
2024-12
|
-23.66%
2023-10
|
557 | 44.9% | 52.4% | |
| Orion Engineered Carbons(OEC) | 6.50 | 2025-09-26 | 2017-04-18 |
日足K
分足K
|
31.00
2018-08-22
|
5.75
2020-04-02
|
0.0M
2020-09-03
|
-
2025-01-30
|
+25.98%
2020-03-31
|
-25.71%
2024-06-20
|
+35.14%
2020-05
|
-46.40%
2020-03
|
2133 | 43.6% | 44.1% | |
| Solutiance AG (SLSAn)(SLSAn) | 1.57 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.56
2018-10-02
|
0.58
2016-12-16
|
0.1M
2016-12-16
|
-
2025-01-30
|
+52.33%
2016-03-15
|
-44.39%
2016-02-17
|
+70.39%
2016-07
|
-30.69%
2021-07
|
2691 | 27.4% | 25.6% | |
| Grammer AG(GMMG) | 6.55 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
68.10
2018-06-01
|
4.54
2024-12-20
|
0.0M
2015-02-16
|
-
2025-01-30
|
+26.87%
2020-03-24
|
-19.26%
2020-03-18
|
+50.90%
2022-10
|
-38.93%
2020-03
|
2685 | 44.8% | 46.1% | |
| Steyr Motors AG (4X0)(4X0) | 52.40 | 2025-09-26 | 2024-10-30 |
日足K
分足K
|
384.00
2025-03-18
|
12.45
2024-11-22
|
0.3M
2025-03-17
|
-
2025-01-20
|
+142.22%
2025-03-17
|
-64.58%
2025-03-19
|
+-1.05%
2024-10
|
-8.00%
2024-11
|
219 | 46.1% | 43.8% | |
| Munich Re Group(MUVGn) | 541.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
615.80
2025-04-24
|
141.00
2016-07-06
|
0.2M
2020-03-25
|
0.0M
2015-05-25
|
+19.43%
2020-03-24
|
-16.55%
2020-03-12
|
+15.52%
2020-04
|
-23.50%
2020-03
|
2727 | 54.2% | 44.6% | |