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 | ||||||
| Minera Frisco (MFRISCOA1)(MFRISCOA1) | 8.90 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
22.55
2015-01-02
|
1.21
2020-04-13
|
62.7M
2015-05-29
|
0.0M
2025-04-30
|
+81.87%
2020-04-16
|
-14.47%
2020-04-17
|
+80.00%
2020-04
|
-34.78%
2020-03
|
2593 | 42.0% | 49.7% | |
| Erste Group Bank AG(ERST) | 1,250.94 | 2024-12-13 | 2015-02-19 |
日足K
分足K
|
1,250.94
2024-12-13
|
380.02
2015-04-01
|
0.1M
2016-11-09
|
-
2024-12-13
|
+49.19%
2024-12-13
|
-40.34%
2020-03-11
|
+26.07%
2020-11
|
-10.25%
2021-06
|
54 | 55.6% | 42.6% | |
| Value GF (VALUEGFO)(VALUEGFO) | 73.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
187.90
2020-12-03
|
68.00
2021-03-05
|
7.2M
2020-06-22
|
-
2025-09-08
|
+22.63%
2022-03-23
|
-14.67%
2023-02-02
|
+50.54%
2020-10
|
-40.16%
2021-07
|
1149 | 39.0% | 46.0% | |
| Accenture(ACN) | 4,400.00 | 2025-09-26 | 2015-01-13 |
日足K
分足K
|
8,600.00
2022-01-03
|
1,284.97
2015-02-03
|
0.0M
2025-08-14
|
0.0M
2016-12-20
|
+22.28%
2015-06-17
|
-12.05%
2020-03-03
|
+12.11%
2024-01
|
-16.79%
2022-01
|
527 | 51.8% | 44.8% | |
| Hims Hers Health(HIMS) | 1,068.28 | 2025-09-26 | 2024-08-22 |
日足K
分足K
|
1,417.00
2025-02-20
|
287.00
2024-08-29
|
0.1M
2025-06-23
|
-
2025-01-02
|
+31.33%
2025-02-13
|
-33.87%
2025-06-23
|
+57.83%
2024-11
|
-17.02%
2024-12
|
189 | 51.9% | 45.5% | |
| Albemarle(ALB) | 1,622.00 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
6,140.00
2022-09-14
|
1,036.25
2025-04-21
|
0.0M
2018-12-26
|
-
2025-01-02
|
+34.31%
2020-02-11
|
-48.52%
2024-08-28
|
+36.13%
2020-11
|
-28.22%
2018-12
|
1425 | 17.5% | 15.1% | |
| BlackBerry(BB) | 91.67 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
565.00
2021-01-27
|
39.31
2024-08-08
|
0.5M
2021-06-03
|
-
2025-09-10
|
+32.94%
2021-06-01
|
-39.85%
2021-01-28
|
+117.91%
2021-01
|
-36.08%
2022-12
|
1356 | 45.4% | 48.6% | |
| Genomma Lab B (LABB)(LABB) | 18.85 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
29.18
2025-02-12
|
8.75
2015-03-04
|
109.8M
2015-05-29
|
0.0M
2021-12-24
|
+13.70%
2017-04-24
|
-26.32%
2015-02-26
|
+39.38%
2016-04
|
-33.03%
2015-02
|
2691 | 48.7% | 50.0% | |
| Ford Motor(F) | 221.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
500.66
2022-01-13
|
100.00
2020-03-23
|
2.8M
2021-05-21
|
-
2025-09-08
|
+17.91%
2018-10-17
|
-17.29%
2024-07-23
|
+31.43%
2022-07
|
-25.65%
2022-09
|
2169 | 47.9% | 48.6% | |
| GoPro Inc(GPRO) | 41.79 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
1,060.00
2015-08-06
|
13.10
2025-06-05
|
0.3M
2016-03-17
|
-
2025-08-01
|
+58.89%
2025-07-24
|
-41.48%
2022-12-13
|
+52.06%
2021-03
|
-38.24%
2016-01
|
1154 | 44.8% | 48.9% | |
| Gigante (GIGANTE)(GIGANTE) | 30.20 | 2025-09-26 | 2015-01-13 |
日足K
分足K
|
42.95
2015-05-06
|
17.20
2021-06-28
|
12.2M
2023-06-09
|
-
2025-08-21
|
+12.60%
2021-05-31
|
-14.89%
2020-05-15
|
+31.26%
2023-06
|
-28.81%
2020-03
|
661 | 28.7% | 27.5% | |
| FIBRA Terrafina(TERRA13) | 37.95 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
45.76
2024-03-27
|
25.12
2022-09-15
|
8.1M
2022-11-03
|
0.0M
2025-08-05
|
+13.59%
2025-09-08
|
-12.33%
2025-01-06
|
+15.14%
2023-12
|
-9.58%
2024-05
|
999 | 48.6% | 47.9% | |
| MicroStrategy(MSTR) | 5,687.00 | 2025-09-26 | 2021-01-19 |
日足K
分足K
|
11,099.99
2024-11-21
|
269.25
2022-12-29
|
0.1M
2021-01-20
|
0.0M
2025-07-04
|
+30.07%
2024-11-11
|
-27.31%
2022-05-10
|
+100.41%
2024-02
|
-35.97%
2022-05
|
910 | 49.2% | 49.1% | |
| Atossa Genetics(ATOS) | 15.50 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
38.00
2024-04-05
|
10.00
2022-12-28
|
0.0M
2024-06-28
|
-
2025-01-03
|
+26.84%
2024-02-21
|
-18.42%
2025-02-10
|
+66.67%
2024-03
|
-27.07%
2022-12
|
832 | 30.4% | 32.5% | |
| Orbia Advance Corporation SAB de CV (ORBIA)(ORBIA) | 16.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
67.79
2018-08-07
|
11.60
2025-06-23
|
117.7M
2024-11-25
|
0.1M
2021-12-24
|
+13.63%
2020-01-10
|
-16.83%
2020-03-18
|
+19.84%
2023-11
|
-36.81%
2020-03
|
2691 | 48.0% | 51.2% | |
| Quantumscape(QS) | 232.00 | 2025-09-26 | 2020-12-28 |
日足K
分足K
|
2,361.00
2020-12-28
|
74.68
2025-04-24
|
0.5M
2025-06-25
|
0.0M
2022-11-08
|
+39.98%
2024-01-04
|
-40.17%
2021-01-04
|
+57.14%
2023-07
|
-36.98%
2023-08
|
961 | 42.4% | 52.9% | |
| Pochteca B (POCHTECB)(POCHTECB) | 6.39 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
15.00
2015-08-03
|
4.75
2019-04-17
|
7.1M
2017-11-07
|
-
2025-09-08
|
+21.71%
2019-04-08
|
-13.90%
2021-07-28
|
+28.33%
2021-06
|
-17.20%
2016-02
|
1788 | 37.0% | 43.2% | |
| Bit Digital(BTBT) | 54.72 | 2025-09-25 | 2021-02-23 |
日足K
分足K
|
386.89
2021-02-23
|
11.50
2022-12-20
|
0.0M
2023-03-23
|
-
2025-01-02
|
+102.25%
2024-08-28
|
-30.00%
2022-02-24
|
+134.78%
2023-01
|
-44.74%
2022-04
|
782 | 26.7% | 33.5% | |
| Merck&Co(MRK) | 1,471.99 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,488.00
2024-06-12
|
821.43
2015-10-06
|
0.1M
2021-10-01
|
0.0M
2017-08-23
|
+22.55%
2018-10-25
|
-11.65%
2018-10-24
|
+16.63%
2020-03
|
-12.27%
2021-11
|
1871 | 50.1% | 47.8% | |
| Rivian Automotive(RIVN) | 287.93 | 2025-09-26 | 2022-03-31 |
日足K
分足K
|
1,034.00
2022-04-01
|
139.11
2024-04-15
|
0.1M
2024-06-26
|
0.0M
2022-06-23
|
+26.24%
2022-05-09
|
-24.72%
2024-02-21
|
+40.03%
2023-07
|
-41.45%
2022-12
|
868 | 47.7% | 50.2% | |
| Gap(GAP) | 415.72 | 2025-09-22 | 2015-01-08 |
日足K
分足K
|
745.93
2021-05-03
|
129.01
2023-05-25
|
1.2M
2021-11-18
|
0.0M
2018-07-06
|
+34.73%
2020-05-12
|
-23.35%
2021-11-19
|
+53.33%
2023-11
|
-32.62%
2020-03
|
1054 | 46.5% | 47.7% | |
| Tesla(TSLA) | 8,058.51 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
21,050.00
2022-04-21
|
704.00
2019-06-03
|
0.0M
2019-08-21
|
0.0M
2022-06-20
|
+45.02%
2020-02-04
|
-67.24%
2022-08-19
|
+62.58%
2020-04
|
-69.35%
2022-08
|
1482 | 52.2% | 47.2% | |
| Unifin Financiera SAPI de CV SOFOM ENR (UNIFINA)(UNIFINA) | 12.00 | 2022-11-25 | 2015-05-22 |
日足K
分足K
|
670.72
2018-01-08
|
8.30
2022-08-10
|
2.8M
2015-05-22
|
-
2022-11-25
|
+217.41%
2022-08-10
|
-88.80%
2022-08-08
|
+39.80%
2020-11
|
-89.20%
2022-08
|
1895 | 48.1% | 50.1% | |
| Carnival Corp(CCL) | 559.01 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
610.70
2025-08-28
|
124.85
2022-10-10
|
0.1M
2023-05-18
|
-
2025-02-17
|
+13.54%
2022-11-03
|
-22.83%
2022-09-26
|
+54.61%
2023-06
|
-35.44%
2022-06
|
831 | 47.5% | 45.1% | |
| Financiero Banorte (GFNORTEO)(GFNORTEO) | 179.91 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
190.12
2024-02-07
|
58.01
2020-04-16
|
49.0M
2017-10-26
|
0.1M
2016-12-26
|
+8.87%
2025-04-09
|
-13.45%
2020-03-17
|
+24.70%
2020-10
|
-41.84%
2020-03
|
2691 | 52.1% | 47.5% | |
| Coinbase Global(COIN) | 5,745.00 | 2025-09-25 | 2022-04-28 |
日足K
分足K
|
8,260.00
2025-07-18
|
627.91
2022-12-28
|
0.0M
2025-05-13
|
-
2025-01-09
|
+252.36%
2024-08-28
|
-28.81%
2022-05-10
|
+64.00%
2024-11
|
-34.05%
2022-05
|
495 | 47.3% | 50.7% | |
| Fragua B (FRAGUAB)(FRAGUAB) | 599.57 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,064.95
2024-08-22
|
200.00
2016-10-20
|
1.7M
2019-11-15
|
0.0M
2015-01-26
|
+11.71%
2016-09-09
|
-10.20%
2017-02-01
|
+26.32%
2023-03
|
-20.56%
2024-11
|
1694 | 37.4% | 38.7% | |
| Hoteles City Express SAB de CV (HCITY)(HCITY) | 4.97 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
29.23
2018-02-26
|
3.22
2022-09-23
|
36.9M
2015-04-06
|
0.0M
2025-06-19
|
+26.67%
2022-10-05
|
-14.55%
2020-03-12
|
+50.28%
2022-10
|
-46.76%
2020-03
|
2691 | 43.6% | 52.4% | |
| Lemonade(LMND) | 949.00 | 2025-09-26 | 2020-10-13 |
日足K
分足K
|
3,750.00
2021-01-12
|
189.00
2023-10-30
|
0.2M
2022-08-17
|
0.0M
2023-05-04
|
+46.70%
2023-09-26
|
-27.24%
2024-02-27
|
+112.12%
2024-11
|
-38.72%
2023-08
|
913 | 45.5% | 49.2% | |
| Orbia Advance(ORBIA) | 16.54 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
65.92
2018-08-03
|
11.61
2025-06-23
|
14.1M
2024-11-25
|
0.0M
2018-07-27
|
+16.82%
2022-04-19
|
-48.10%
2020-07-24
|
+19.84%
2023-11
|
-19.83%
2024-04
|
1000 | 48.4% | 50.5% | |
| Centene(CNC) | 648.00 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
1,834.20
2022-08-29
|
468.39
2025-08-06
|
0.0M
2022-09-19
|
-
2025-01-02
|
+14.77%
2025-04-10
|
-39.76%
2025-07-02
|
+12.96%
2023-09
|
-14.56%
2022-09
|
824 | 7.5% | 8.1% | |
| Centene(CNC) | 648.00 | 2025-09-26 | 2019-03-20 |
日足K
分足K
|
1,834.20
2022-08-29
|
468.00
2025-08-08
|
0.1M
2022-06-09
|
0.0M
2020-04-03
|
+23.28%
2020-04-29
|
-39.76%
2025-07-02
|
+20.06%
2020-04
|
-14.56%
2022-09
|
348 | 46.6% | 46.3% | |
| Operadora de Sites Mexicanos SA de CV (SITES1A1)(SITES1A1) | 17.26 | 2025-09-25 | 2020-07-23 |
日足K
分足K
|
28.50
2022-02-03
|
8.71
2025-02-12
|
129.5M
2025-02-28
|
0.0M
2022-02-03
|
+54.69%
2021-12-09
|
-12.28%
2022-03-15
|
+38.60%
2023-11
|
-23.26%
2024-11
|
884 | 47.9% | 49.5% | |
| Tesla(TSLA) | 8,058.51 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9,850.00
2024-12-18
|
176.93
2016-02-09
|
1.1M
2015-01-08
|
0.0M
2023-11-23
|
+45.02%
2020-02-04
|
-23.96%
2020-02-05
|
+62.59%
2020-04
|
-35.72%
2022-12
|
2670 | 52.5% | 47.1% | |
| Spotify Tech(SPOT) | 13,270.00 | 2025-09-25 | 2019-04-04 |
日足K
分足K
|
14,700.00
2025-06-27
|
1,372.00
2022-11-09
|
0.1M
2021-02-03
|
-
2025-07-25
|
+17.68%
2020-03-06
|
-16.56%
2022-02-03
|
+45.65%
2020-06
|
-30.15%
2022-04
|
1194 | 50.0% | 46.2% | |
| Crocs(CROX) | 1,498.36 | 2025-09-25 | 2022-01-17 |
日足K
分足K
|
2,893.87
2024-09-03
|
955.73
2022-06-21
|
0.0M
2023-01-20
|
-
2025-01-09
|
+66.63%
2024-08-28
|
-27.78%
2025-08-07
|
+46.44%
2022-07
|
-21.14%
2024-10
|
649 | 46.1% | 52.5% | |
| Prologis Property Mexico(FIBRAPL14) | 72.06 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
81.40
2023-12-19
|
35.90
2018-07-25
|
8.0M
2023-11-30
|
0.0M
2023-01-02
|
+35.52%
2022-04-19
|
-7.50%
2024-05-31
|
+15.79%
2023-11
|
-10.93%
2021-01
|
1000 | 48.3% | 50.4% | |
| BlackBerry(BB) | 91.67 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
141.89
2022-08-16
|
39.31
2024-08-09
|
0.3M
2024-04-09
|
-
2025-01-09
|
+17.76%
2024-07-12
|
-19.05%
2023-01-25
|
+51.92%
2024-12
|
-36.08%
2022-12
|
832 | 25.7% | 26.1% | |
| Amgen(AMGN) | 5,144.39 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
6,665.00
2025-03-10
|
3,223.88
2019-05-21
|
0.0M
2019-09-19
|
-
2025-01-02
|
+64.42%
2024-08-28
|
-14.70%
2024-09-11
|
+17.33%
2019-08
|
-10.77%
2023-05
|
1339 | 18.1% | 16.7% | |
| Gruma SAB de CV(GPAGF) | 341.61 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
397.65
2025-04-24
|
190.88
2022-10-03
|
0.5M
2025-05-15
|
0.0M
2018-08-02
|
+12.10%
2020-07-24
|
-7.57%
2024-10-04
|
+20.03%
2022-10
|
-12.92%
2022-09
|
1000 | 49.1% | 50.2% | |
| Arca Continental(AC) | 214.89 | 2025-03-27 | 2022-04-11 |
日足K
分足K
|
228.00
2025-03-18
|
123.27
2022-04-13
|
1.3M
2024-12-20
|
0.0M
2022-04-18
|
+7.08%
2022-04-18
|
-6.36%
2024-05-30
|
+12.11%
2022-10
|
-7.90%
2024-02
|
721 | 50.9% | 48.3% | |
| Applied Materials(AMAT) | 3,755.00 | 2025-09-25 | 2023-03-22 |
日足K
分足K
|
4,159.00
2024-09-26
|
2,123.00
2023-03-28
|
0.0M
2024-11-27
|
-
2025-01-09
|
+65.63%
2024-08-28
|
-14.53%
2025-08-15
|
+3.15%
2024-09
|
-8.76%
2024-12
|
244 | 45.5% | 39.3% | |
| Gruma SAB de CV(GPAGF) | 341.61 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
397.69
2025-04-24
|
147.00
2015-01-06
|
5.0M
2019-10-09
|
0.0M
2025-07-15
|
+9.30%
2020-03-24
|
-7.57%
2024-10-04
|
+21.20%
2020-04
|
-12.92%
2022-09
|
2691 | 49.3% | 50.3% | |
| Petroleo Brasileiro Petrobras ADR(PBR) | 247.00 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
337.00
2018-05-17
|
50.90
2016-01-20
|
3.9M
2015-09-11
|
-
2025-09-08
|
+19.48%
2015-01-30
|
-28.30%
2020-03-06
|
+51.23%
2015-04
|
-46.28%
2020-03
|
2368 | 49.7% | 46.5% | |
| Lululemon Athletica(LULU) | 3,231.63 | 2025-09-26 | 2018-10-15 |
日足K
分足K
|
10,104.00
2021-11-16
|
2,373.39
2018-12-26
|
0.0M
2019-03-28
|
0.0M
2021-06-09
|
+18.40%
2020-03-20
|
-20.32%
2025-06-06
|
+25.86%
2020-05
|
-18.83%
2022-05
|
1092 | 49.1% | 48.0% | |
| Alfa A (ALFAA)(ALFAA) | 14.89 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
37.00
2015-10-09
|
6.12
2020-04-01
|
538.5M
2021-02-03
|
0.1M
2025-07-15
|
+27.57%
2020-07-29
|
-20.00%
2025-04-02
|
+48.49%
2020-04
|
-49.45%
2020-03
|
2691 | 47.6% | 50.9% | |
| Halliburton(HAL) | 468.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,243.00
2017-01-26
|
114.50
2020-03-20
|
0.5M
2015-09-11
|
-
2025-07-29
|
+28.17%
2020-03-19
|
-31.78%
2020-03-06
|
+57.47%
2020-04
|
-52.53%
2020-03
|
1631 | 47.8% | 47.3% | |
| Bristol-Myers Squibb(BMY) | 807.30 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,619.00
2022-06-30
|
676.60
2024-05-29
|
0.2M
2023-12-26
|
-
2025-09-05
|
+13.88%
2016-11-09
|
-15.90%
2016-08-05
|
+18.49%
2016-11
|
-24.52%
2016-08
|
1789 | 49.4% | 48.2% | |
| Grupo Mexicano de Desarrollo (GMD) (GMD)(GMD) | 7.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
30.50
2017-05-16
|
8.30
2025-09-05
|
3.9M
2022-04-19
|
-
2025-07-18
|
+29.03%
2015-03-11
|
-14.75%
2017-05-03
|
+42.70%
2015-03
|
-13.90%
2022-04
|
595 | 29.7% | 38.2% | |
| Herdez (HERDEZ)(HERDEZ) | 68.96 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
74.00
2025-08-21
|
24.00
2022-03-08
|
15.6M
2023-08-31
|
0.0M
2022-11-24
|
+31.47%
2025-08-21
|
-9.64%
2020-03-11
|
+31.80%
2020-12
|
-22.82%
2021-01
|
2691 | 48.7% | 50.0% | |