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 | ||||||
| Crinetics Pharma(CRNX) | 31.60 | 2025-09-25 | 2018-07-27 |
日足K
分足K
|
57.00
2024-11-13
|
10.30
2020-03-18
|
0.0M
2025-01-22
|
-
2025-07-09
|
+75.73%
2020-05-06
|
-46.63%
2020-03-18
|
+60.98%
2023-09
|
-41.02%
2022-01
|
420 | 46.2% | 47.4% | |
| UTStarcom(UTSI) | 2.12 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.20
2020-12-10
|
1.42
2025-04-15
|
0.6M
2015-05-08
|
-
2025-01-30
|
+292.77%
2020-05-11
|
-30.29%
2021-06-21
|
+66.67%
2021-06
|
-31.47%
2020-03
|
2486 | 44.3% | 47.6% | |
| Coeur Mining(CDE) | 16.07 | 2025-09-26 | 2017-01-30 |
日足K
分足K
|
13.01
2025-09-11
|
1.80
2020-03-16
|
0.1M
2021-02-01
|
-
2025-02-03
|
+34.01%
2020-03-17
|
-18.61%
2017-02-08
|
+59.56%
2020-07
|
-31.17%
2020-02
|
2184 | 48.9% | 49.9% | |
| ラタム・エアラインズ・グループ ADR (LTM)(LTM) | 37.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
28,622.25
2018-01-29
|
20.60
2024-08-14
|
0.0M
2024-09-24
|
-
2025-01-30
|
+67.31%
2022-09-22
|
-84.71%
2024-06-11
|
+150.00%
2022-11
|
-84.44%
2024-07
|
2572 | 43.7% | 47.5% | |
| Cytokinetics Inc(CYTK) | 42.60 | 2025-09-26 | 2022-03-02 |
日足K
分足K
|
103.00
2024-01-09
|
24.20
2023-10-04
|
0.0M
2025-09-01
|
-
2025-06-30
|
+80.35%
2023-12-13
|
-16.70%
2024-05-06
|
+143.67%
2023-12
|
-23.67%
2024-05
|
547 | 42.8% | 47.3% | |
| KPS(HACGn) | 0.64 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
18.75
2017-01-11
|
0.55
2025-09-03
|
0.1M
2015-02-16
|
-
2025-01-30
|
+33.24%
2024-10-14
|
-18.92%
2023-04-21
|
+33.29%
2018-07
|
-23.88%
2020-03
|
2715 | 44.6% | 49.2% | |
| mVISE(C1VG) | 0.48 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.32
2018-06-11
|
0.26
2024-12-19
|
0.1M
2023-06-14
|
-
2025-02-05
|
+163.26%
2025-01-29
|
-29.22%
2020-03-09
|
+59.32%
2023-06
|
-34.03%
2018-12
|
2712 | 38.2% | 42.0% | |
| Foris Beteiligungs AG (FRSG)(FRSG) | 3.74 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.40
2025-05-05
|
1.24
2024-03-15
|
0.1M
2024-03-28
|
-
2025-01-06
|
+28.97%
2020-03-24
|
-15.51%
2020-03-25
|
+19.64%
2024-08
|
-22.73%
2023-11
|
2412 | 29.0% | 31.0% | |
| aconnic(CFCG) | 0.67 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.14
2023-09-04
|
0.28
2016-05-18
|
0.1M
2018-06-29
|
-
2025-01-30
|
+59.67%
2016-05-11
|
-32.65%
2016-01-13
|
+64.84%
2017-12
|
-41.54%
2015-12
|
2715 | 39.9% | 42.8% | |
| Elbstein AG (EBSG)(EBSG) | 1.35 | 2025-09-26 | 2015-07-01 |
日足K
分足K
|
18.00
2015-07-22
|
0.25
2023-12-07
|
0.1M
2022-07-13
|
-
2025-01-30
|
+164.44%
2025-07-09
|
-90.00%
2018-05-14
|
+41.84%
2022-08
|
-90.33%
2018-10
|
2591 | 22.9% | 22.5% | |
| Uacj Corp(5741) | 37.80 | 2025-09-26 | 2017-04-28 |
日足K
分足K
|
38.00
2025-09-02
|
10.90
2020-03-13
|
0.0M
2018-10-04
|
-
2025-01-30
|
+21.66%
2022-06-30
|
-14.42%
2022-02-01
|
+29.17%
2021-02
|
-20.93%
2019-05
|
2125 | 43.3% | 43.1% | |
| Riot Platforms(RIOT) | 15.07 | 2025-09-26 | 2017-10-17 |
日足K
分足K
|
68.38
2021-02-18
|
0.50
2020-03-18
|
0.5M
2024-11-11
|
0.0M
2019-08-08
|
+50.10%
2020-11-17
|
-34.90%
2018-02-14
|
+143.90%
2020-11
|
-51.31%
2018-01
|
1964 | 46.7% | 52.5% | |
| Veeva Systems A(VEEV) | 248.90 | 2025-09-26 | 2016-06-13 |
日足K
分足K
|
291.80
2021-08-06
|
29.72
2016-06-13
|
0.0M
2024-12-16
|
-
2025-09-05
|
+17.90%
2023-06-01
|
-15.45%
2017-08-25
|
+35.01%
2018-08
|
-15.28%
2022-12
|
2174 | 51.9% | 47.3% | |
| Lucid Group(LCID) | 20.57 | 2025-09-26 | 2021-01-26 |
日足K
分足K
|
57.00
2021-02-22
|
1.65
2025-04-07
|
1.1M
2025-07-17
|
0.0M
2025-09-01
|
+902.90%
2025-08-26
|
-38.12%
2021-02-22
|
+59.55%
2023-01
|
-33.60%
2022-12
|
1183 | 45.0% | 54.0% | |
| Gold Fields(GFIJ) | 35.30 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
32.30
2025-09-10
|
1.87
2018-09-11
|
0.2M
2017-04-26
|
0.0M
2022-05-26
|
+19.77%
2015-08-12
|
-24.44%
2020-03-12
|
+51.00%
2020-04
|
-30.99%
2018-08
|
2714 | 48.4% | 47.4% | |
| Peloton Interactive(PTON) | 7.61 | 2025-09-26 | 2019-10-04 |
日足K
分足K
|
140.94
2021-01-14
|
2.40
2024-08-05
|
0.3M
2022-02-08
|
0.0M
2019-11-12
|
+41.90%
2024-08-22
|
-29.07%
2024-02-01
|
+98.33%
2024-10
|
-51.06%
2021-11
|
1505 | 48.6% | 50.2% | |
| Dr. Martens(DOCS) | 1.09 | 2025-09-26 | 2021-02-02 |
日足K
分足K
|
6.06
2021-02-09
|
0.53
2025-04-07
|
0.3M
2023-11-30
|
-
2025-07-08
|
+19.38%
2022-05-31
|
-22.97%
2024-04-04
|
+26.21%
2023-07
|
-28.10%
2022-01
|
1046 | 42.5% | 49.9% | |
| Barnes & Noble Education Inc(BNED) | 8.20 | 2025-09-26 | 2017-04-24 |
日足K
分足K
|
314.00
2022-08-16
|
0.07
2024-06-12
|
0.0M
2018-04-11
|
-
2025-01-13
|
+10,620.72%
2022-05-05
|
-99.07%
2024-06-04
|
+7,941.96%
2022-05
|
-99.83%
2024-06
|
2114 | 45.0% | 49.1% | |
| Workspace Group(WKP) | 4.38 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
988.00
2015-08-14
|
3.76
2022-10-13
|
0.7M
2015-03-20
|
-
2025-01-31
|
+27.63%
2017-10-26
|
-98.82%
2016-06-07
|
+29.16%
2019-01
|
-37.25%
2020-03
|
2460 | 45.4% | 48.3% | |
| Pan American Silver NQ(PAAS) | 32.62 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
34.15
2020-08-06
|
4.96
2016-01-20
|
0.3M
2021-02-01
|
0.0M
2015-05-11
|
+19.89%
2020-03-24
|
-18.03%
2020-03-18
|
+45.39%
2020-04
|
-30.47%
2020-03
|
2701 | 49.9% | 48.8% | |
| Ford Motor(F) | 10.17 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
22.41
2022-01-13
|
3.74
2020-03-23
|
0.2M
2022-10-10
|
-
2025-04-15
|
+16.84%
2020-03-18
|
-18.85%
2024-07-24
|
+34.04%
2022-07
|
-29.25%
2020-03
|
2715 | 48.9% | 48.8% | |
| Boeing(BA) | 190.48 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
391.84
2019-03-04
|
82.78
2020-03-18
|
0.0M
2020-06-08
|
0.0M
2021-11-24
|
+33.71%
2020-03-24
|
-24.82%
2020-03-17
|
+40.83%
2020-11
|
-45.94%
2020-03
|
2715 | 50.8% | 48.6% | |
| Repligen(RGEN) | 107.60 | 2025-09-26 | 2019-02-04 |
日足K
分足K
|
281.00
2021-09-27
|
49.36
2019-02-08
|
0.0M
2020-11-19
|
-
2025-07-03
|
+19.77%
2022-07-21
|
-15.72%
2022-11-18
|
+31.87%
2022-07
|
-25.51%
2023-10
|
1266 | 49.7% | 48.4% | |
| Umweltbank(UBKG) | 4.17 | 2025-09-26 | 2017-04-03 |
日足K
分足K
|
65.00
2017-06-05
|
4.14
2025-09-04
|
0.1M
2021-11-08
|
0.0M
2017-10-17
|
+408.68%
2017-06-01
|
-80.19%
2017-06-02
|
+27.19%
2024-03
|
-28.32%
2022-09
|
2147 | 45.9% | 45.6% | |
| Mitchells Butlers(MAB) | 2.78 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
485.10
2015-06-22
|
0.98
2020-03-19
|
2.3M
2015-07-13
|
-
2025-01-30
|
+36.13%
2020-03-18
|
-99.06%
2016-04-22
|
+42.65%
2020-11
|
-46.93%
2020-03
|
2541 | 47.1% | 46.0% | |
| Teladoc Inc(TDOC) | 7.05 | 2025-09-26 | 2017-12-15 |
日足K
分足K
|
253.00
2021-02-16
|
5.50
2025-04-07
|
0.2M
2022-04-28
|
0.0M
2018-07-02
|
+26.24%
2023-07-26
|
-39.85%
2022-04-26
|
+35.58%
2024-11
|
-52.15%
2022-04
|
1905 | 50.5% | 49.0% | |
| Canada Goose(GOOS) | 11.43 | 2025-09-26 | 2017-04-20 |
日足K
分足K
|
62.34
2018-11-14
|
5.94
2025-04-09
|
0.0M
2025-07-21
|
-
2025-01-30
|
+29.61%
2025-05-22
|
-28.31%
2019-05-30
|
+41.42%
2020-09
|
-40.72%
2018-12
|
2131 | 48.3% | 50.3% | |
| Globant SA(GLOB) | 49.90 | 2025-09-26 | 2021-08-25 |
日足K
分足K
|
306.00
2021-11-08
|
48.73
2025-09-11
|
0.0M
2025-05-16
|
-
2025-07-02
|
+13.51%
2022-10-31
|
-28.10%
2025-02-21
|
+26.94%
2023-11
|
-18.38%
2022-01
|
887 | 47.8% | 48.8% | |
| Ralph Lauren A(RL) | 265.70 | 2025-09-26 | 2015-01-14 |
日足K
分足K
|
282.40
2025-02-17
|
54.34
2020-08-04
|
0.0M
2017-06-26
|
-
2025-07-22
|
+22.33%
2020-11-06
|
-22.23%
2016-02-04
|
+29.25%
2018-05
|
-36.29%
2020-03
|
2001 | 51.9% | 47.3% | |
| Ford Motor(F) | 10.26 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
21.32
2022-01-13
|
3.80
2020-03-23
|
0.0M
2015-05-11
|
-
2025-01-30
|
+18.95%
2020-03-25
|
-17.53%
2024-07-25
|
+34.48%
2022-07
|
-29.17%
2020-03
|
2721 | 49.7% | 48.9% | |
| FamiCord AG (V3Vn)(V3Vn) | 5.70 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
17.80
2018-05-07
|
3.57
2016-06-27
|
0.0M
2017-05-29
|
-
2025-01-30
|
+36.09%
2025-08-20
|
-20.97%
2020-03-09
|
+36.16%
2017-09
|
-32.00%
2022-09
|
2715 | 43.6% | 45.6% | |
| Ryanair(RYAOF) | 24.60 | 2025-09-26 | 2015-03-06 |
日足K
分足K
|
27.00
2025-08-20
|
8.16
2020-03-19
|
0.5M
2024-07-22
|
0.0M
2015-08-31
|
+14.83%
2020-05-14
|
-16.59%
2024-07-22
|
+23.52%
2020-11
|
-22.33%
2020-02
|
2658 | 48.8% | 49.5% | |
| CDW Corp(CDW) | 140.20 | 2025-09-26 | 2021-06-14 |
日足K
分足K
|
251.80
2024-04-04
|
124.00
2025-04-07
|
0.0M
2024-03-12
|
-
2025-06-30
|
+11.04%
2025-05-08
|
-13.39%
2024-04-12
|
+16.53%
2022-07
|
-13.97%
2023-04
|
758 | 45.8% | 44.6% | |
| Coreo(CORk) | 1.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.42
2025-01-13
|
0.05
2024-10-14
|
3.3M
2024-10-22
|
0.0M
2018-10-19
|
+976.39%
2025-01-13
|
-46.93%
2024-06-06
|
+175.38%
2024-09
|
-58.33%
2024-06
|
2040 | 41.7% | 45.8% | |
| Chewy(CHWY) | 33.58 | 2025-09-26 | 2022-05-05 |
日足K
分足K
|
49.20
2022-08-16
|
13.67
2024-04-25
|
0.1M
2024-07-01
|
-
2025-07-24
|
+26.85%
2024-05-22
|
-17.54%
2025-09-10
|
+50.45%
2022-06
|
-24.56%
2023-09
|
762 | 47.1% | 48.7% | |
| Boeing(BA) | 189.70 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
389.64
2019-03-04
|
18.75
2016-10-04
|
0.0M
2020-03-31
|
-
2025-01-30
|
+32.74%
2020-03-24
|
-20.71%
2020-03-11
|
+45.58%
2020-11
|
-45.44%
2020-03
|
2715 | 49.9% | 49.4% | |
| Rock Tech Lithium(RCK) | 0.52 | 2025-09-26 | 2016-03-31 |
日足K
分足K
|
6.88
2021-10-18
|
0.06
2016-03-31
|
1.1M
2021-01-14
|
-
2025-01-31
|
+69.01%
2021-01-12
|
-26.67%
2016-04-12
|
+216.67%
2021-01
|
-40.75%
2020-02
|
2402 | 44.7% | 47.4% | |
| Binhai Investment Co(WS7A) | 0.12 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.54
2015-04-29
|
0.09
2024-09-12
|
0.1M
2021-12-13
|
-
2025-01-30
|
+21.01%
2024-01-22
|
-19.31%
2022-08-23
|
+34.74%
2016-03
|
-27.51%
2017-01
|
2695 | 39.9% | 42.1% | |
| Endeavour Silver(EDR) | 6.68 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.35
2021-06-01
|
0.82
2020-03-16
|
1.3M
2021-02-01
|
0.0M
2015-06-23
|
+31.31%
2020-03-11
|
-23.86%
2017-03-01
|
+80.20%
2020-07
|
-27.47%
2017-03
|
2722 | 46.4% | 49.7% | |
| Schlumberger(SLB) | 30.55 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
86.70
2015-04-17
|
11.20
2020-03-19
|
0.0M
2016-01-12
|
-
2025-01-30
|
+17.51%
2020-10-19
|
-14.80%
2020-03-03
|
+40.16%
2020-11
|
-49.80%
2020-03
|
2713 | 47.3% | 49.8% | |
| Alstom(ALSO) | 22.16 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
51.98
2020-02-18
|
10.11
2023-12-13
|
0.0M
2023-11-15
|
-
2025-02-25
|
+17.52%
2025-03-05
|
-23.25%
2023-09-29
|
+24.87%
2020-11
|
-42.36%
2023-10
|
2711 | 50.6% | 47.8% | |
| Nippon Paint Holdings Co Ltd(4612) | 5.85 | 2025-09-26 | 2017-04-27 |
日足K
分足K
|
67.50
2020-05-26
|
5.25
2024-09-18
|
0.0M
2024-10-31
|
-
2025-01-30
|
+21.26%
2022-02-09
|
-80.52%
2020-07-13
|
+37.75%
2020-11
|
-81.77%
2020-07
|
2126 | 42.3% | 43.2% | |
| Serviceware SE (SJJG)(SJJG) | 17.60 | 2025-09-26 | 2018-04-20 |
日足K
分足K
|
26.75
2018-09-04
|
5.78
2023-01-11
|
0.2M
2025-04-29
|
-
2025-01-06
|
+19.18%
2019-01-02
|
-14.70%
2022-09-22
|
+33.42%
2023-11
|
-32.44%
2018-10
|
1879 | 44.3% | 46.8% | |
| Aldeyra The(ALDX) | 4.40 | 2025-09-26 | 2021-06-16 |
日足K
分足K
|
11.29
2023-06-09
|
1.00
2025-04-03
|
0.1M
2025-04-03
|
-
2025-07-23
|
+45.45%
2023-10-30
|
-74.28%
2025-04-03
|
+69.96%
2024-08
|
-72.57%
2023-10
|
958 | 49.1% | 49.1% | |
| Tesla(TSLA) | 375.75 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
466.15
2024-12-18
|
24.86
2016-02-09
|
1.4M
2020-02-04
|
0.0M
2017-06-05
|
+407.36%
2017-06-05
|
-79.51%
2017-06-06
|
+65.76%
2020-08
|
-69.44%
2020-09
|
2727 | 51.3% | 48.2% | |
| Merck(MRCG) | 107.65 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
231.30
2021-12-28
|
70.71
2016-02-11
|
0.1M
2023-12-06
|
0.0M
2016-10-03
|
+10.68%
2022-03-09
|
-10.11%
2020-03-13
|
+18.87%
2020-04
|
-17.95%
2020-03
|
2727 | 50.5% | 48.6% | |
| First Majestic Silver(AG) | 10.33 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
21.87
2021-02-01
|
2.21
2016-01-20
|
2.4M
2021-01-28
|
0.0M
2015-06-09
|
+23.01%
2021-02-01
|
-24.09%
2021-02-02
|
+65.60%
2016-04
|
-32.67%
2016-08
|
2727 | 47.2% | 51.0% | |
| NatWest Group(NWG) | 6.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.62
2025-08-26
|
1.01
2020-09-22
|
0.2M
2020-12-28
|
-
2025-01-31
|
+15.94%
2023-03-15
|
-18.57%
2016-06-17
|
+31.82%
2020-11
|
-37.43%
2020-03
|
2715 | 47.4% | 49.6% | |
| Cancom SE(COKG) | 25.35 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
64.70
2021-11-30
|
19.56
2016-11-09
|
0.0M
2015-06-29
|
-
2025-01-30
|
+14.07%
2018-10-29
|
-50.36%
2016-06-21
|
+24.15%
2020-11
|
-55.60%
2016-06
|
2715 | 49.8% | 48.7% | |
| uestra Hannoversche Verkehrsbetriebe AG (HVBG)(HVBG) | 9.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
16.80
2023-03-31
|
2.68
2015-01-09
|
0.0M
2022-10-31
|
-
2025-01-30
|
+37.25%
2022-05-13
|
-20.00%
2019-03-19
|
+37.14%
2018-06
|
-24.00%
2019-03
|
2715 | 20.7% | 22.1% | |