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 | ||||||
| Consorcio Ara(ARA) | 3.21 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
4.33
2022-04-20
|
2.81
2024-10-03
|
3.0M
2023-01-26
|
0.0M
2022-07-14
|
+13.69%
2025-02-10
|
-5.97%
2025-01-03
|
+28.70%
2023-01
|
-13.91%
2024-02
|
833 | 42.5% | 47.7% | |
| American Tower(AMT) | 3,547.08 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
5,588.72
2022-08-09
|
2,920.00
2024-04-18
|
0.0M
2024-11-14
|
-
2025-01-02
|
+15.20%
2022-04-25
|
-10.15%
2022-07-13
|
+13.67%
2023-11
|
-16.74%
2022-09
|
833 | 12.0% | 12.4% | |
| Transportadora Gas ADR(TGS) | 541.65 | 2025-05-30 | 2018-02-22 |
日足K
分足K
|
619.00
2024-12-03
|
88.80
2021-04-28
|
0.1M
2018-04-26
|
-
2025-05-30
|
+152.14%
2024-12-03
|
-42.01%
2019-08-12
|
+8.52%
2018-05
|
-13.17%
2019-11
|
42 | 42.9% | 50.0% | |
| Northrop Grumman(NOC) | 10,802.00 | 2025-09-08 | 2018-02-13 |
日足K
分足K
|
10,981.13
2025-08-15
|
5,134.00
2019-03-21
|
0.0M
2019-06-05
|
-
2025-09-08
|
+20.26%
2019-06-05
|
-20.66%
2023-01-20
|
+14.83%
2024-07
|
-9.53%
2018-07
|
336 | 47.9% | 48.2% | |
| Fastly(FSLY) | 165.00 | 2025-09-23 | 2020-06-10 |
日足K
分足K
|
2,878.00
2020-10-13
|
106.00
2024-08-08
|
0.1M
2021-04-19
|
-
2025-09-05
|
+23.31%
2024-10-09
|
-33.18%
2024-03-20
|
+79.72%
2020-06
|
-38.81%
2020-10
|
892 | 47.0% | 47.8% | |
| DocuSign(DOCU) | 1,555.00 | 2025-09-24 | 2019-01-31 |
日足K
分足K
|
6,283.28
2021-08-10
|
700.00
2023-10-27
|
0.0M
2021-03-08
|
0.0M
2024-07-16
|
+27.97%
2020-03-17
|
-42.50%
2021-11-29
|
+39.90%
2021-06
|
-36.76%
2021-12
|
853 | 46.8% | 48.3% | |
| Jumia Tech(JMIA) | 205.02 | 2025-09-26 | 2020-11-27 |
日足K
分足K
|
1,390.00
2021-02-11
|
35.79
2025-04-09
|
0.1M
2020-11-30
|
-
2025-01-03
|
+34.74%
2024-02-14
|
-52.62%
2024-07-17
|
+115.01%
2024-02
|
-59.27%
2024-08
|
1189 | 45.3% | 48.7% | |
| Xiaomi(1810) | 135.00 | 2025-09-26 | 2020-12-22 |
日足K
分足K
|
218.00
2020-12-23
|
22.50
2022-10-19
|
0.3M
2025-06-20
|
0.0M
2023-12-04
|
+144.23%
2020-12-22
|
-28.44%
2020-12-23
|
+65.81%
2020-12
|
-26.67%
2021-01
|
973 | 41.3% | 47.6% | |
| Infraestructura Viable SA de CV (FVIA16)(FVIA16) | 20.30 | 2025-09-17 | 2016-10-14 |
日足K
分足K
|
27.19
2020-12-28
|
20.30
2025-09-12
|
3.4M
2017-01-19
|
-
2025-07-22
|
+8.85%
2020-12-28
|
-10.16%
2021-09-24
|
+8.85%
2020-12
|
-1.71%
2016-11
|
89 | 19.1% | 30.3% | |
| Upsite Mexico SAPI de CV (FIBRAUP18)(FIBRAUP18) | 39.19 | 2025-05-22 | 2020-07-31 |
日足K
分足K
|
39.19
2025-05-22
|
24.00
2024-03-08
|
0.4M
2024-05-15
|
-
2025-05-22
|
+13.97%
2020-08-14
|
-8.05%
2022-02-28
|
+14.00%
2020-12
|
-8.05%
2022-04
|
151 | 20.5% | 32.5% | |
| JOYY Inc(JOYY) | 1,008.51 | 2025-09-02 | 2017-11-16 |
日足K
分足K
|
2,828.00
2021-02-16
|
476.04
2023-05-30
|
0.2M
2019-03-05
|
-
2025-09-02
|
+41.40%
2021-02-16
|
-43.91%
2022-08-03
|
+33.25%
2021-02
|
-15.73%
2018-03
|
353 | 50.4% | 46.2% | |
| Stryker(SYK) | 6,807.00 | 2025-09-26 | 2017-05-23 |
日足K
分足K
|
8,216.00
2025-01-28
|
2,469.00
2017-06-20
|
0.0M
2018-11-13
|
-
2025-07-25
|
+13.51%
2019-02-13
|
-13.92%
2022-06-22
|
+14.87%
2024-08
|
-16.63%
2018-12
|
399 | 49.9% | 47.6% | |
| Reckitt Benckiser(RKT) | 1,326.62 | 2025-06-02 | 2015-11-17 |
日足K
分足K
|
2,313.70
2020-08-04
|
872.62
2024-04-17
|
0.1M
2016-07-15
|
-
2025-06-02
|
+18.74%
2025-01-29
|
-20.98%
2021-01-13
|
+13.19%
2017-12
|
-16.96%
2024-03
|
377 | 48.8% | 50.7% | |
| Polaris Industries(PII) | 1,120.00 | 2025-09-11 | 2015-11-20 |
日足K
分足K
|
2,910.00
2021-04-14
|
698.00
2025-04-04
|
0.0M
2022-04-11
|
-
2025-07-25
|
+44.75%
2017-10-25
|
-36.51%
2025-01-29
|
+29.11%
2016-11
|
-31.13%
2020-03
|
211 | 46.0% | 48.3% | |
| Hilton Worldwide(HLT) | 5,077.00 | 2025-09-11 | 2017-07-05 |
日足K
分足K
|
5,140.00
2024-11-29
|
1,093.45
2017-07-19
|
0.0M
2022-02-08
|
-
2025-08-01
|
+28.94%
2024-11-22
|
-34.64%
2020-03-20
|
+21.40%
2021-02
|
-16.81%
2020-03
|
395 | 51.6% | 45.1% | |
| FibroGen Inc(FGEN) | 207.00 | 2025-09-19 | 2015-11-03 |
日足K
分足K
|
1,244.87
2018-06-14
|
5.00
2025-04-09
|
0.4M
2019-12-09
|
-
2025-05-30
|
+107.14%
2024-01-31
|
-90.91%
2023-08-07
|
+95.29%
2024-01
|
-48.75%
2021-07
|
490 | 44.9% | 48.0% | |
| Elis Services SA(ELIS) | 501.37 | 2025-05-07 | 2016-10-21 |
日足K
分足K
|
544.23
2018-01-25
|
223.44
2020-04-17
|
0.1M
2019-03-07
|
-
2025-05-07
|
+29.12%
2025-04-09
|
-31.83%
2020-04-17
|
+15.30%
2017-09
|
-17.65%
2018-12
|
98 | 54.1% | 43.9% | |
| Deutsche Boerse(DB1Gn) | 4,807.00 | 2025-01-10 | 2015-10-12 |
日足K
分足K
|
4,807.00
2025-01-10
|
1,416.52
2015-10-12
|
0.1M
2016-06-08
|
-
2025-01-10
|
+29.77%
2021-01-22
|
-8.87%
2022-03-09
|
+10.53%
2022-03
|
-5.33%
2022-08
|
169 | 46.7% | 52.1% | |
| Ameriprise Financial(AMP) | 9,000.00 | 2025-09-25 | 2017-10-26 |
日足K
分足K
|
11,779.50
2025-01-29
|
2,386.76
2020-03-24
|
0.0M
2021-04-21
|
-
2025-07-28
|
+24.68%
2024-10-07
|
-14.03%
2018-03-20
|
+15.79%
2024-08
|
-11.93%
2020-03
|
375 | 54.1% | 43.2% | |
| Air Liquide(AIRP) | 3,798.91 | 2025-09-23 | 2015-04-08 |
日足K
分足K
|
4,016.12
2025-05-27
|
1,240.47
2016-02-24
|
0.0M
2019-04-24
|
-
2025-09-02
|
+24.35%
2021-04-14
|
-20.14%
2021-04-15
|
+13.21%
2024-02
|
-12.61%
2022-06
|
449 | 54.1% | 44.5% | |
| Weibo Corp(WB) | 210.00 | 2025-09-05 | 2016-10-19 |
日足K
分足K
|
2,605.00
2018-02-21
|
134.52
2024-04-10
|
0.1M
2017-09-08
|
-
2025-05-02
|
+27.83%
2017-05-23
|
-57.18%
2022-05-31
|
+27.61%
2021-01
|
-32.06%
2019-05
|
367 | 47.4% | 46.9% | |
| Volkswagen VZO(VOWG_p) | 2,010.94 | 2025-09-24 | 2015-09-21 |
日足K
分足K
|
5,950.00
2021-04-14
|
1,731.84
2024-12-02
|
0.1M
2015-09-23
|
-
2025-09-09
|
+20.58%
2020-03-20
|
-18.69%
2020-03-11
|
+32.02%
2021-03
|
-25.81%
2015-09
|
726 | 47.2% | 44.2% | |
| UniCredit(CRDI) | 1,433.18 | 2025-09-04 | 2015-03-26 |
日足K
分足K
|
1,512.17
2025-08-14
|
161.72
2020-05-14
|
0.2M
2018-07-06
|
-
2025-07-24
|
+98.62%
2023-08-21
|
-53.38%
2016-10-28
|
+21.70%
2017-04
|
-19.62%
2018-12
|
127 | 51.2% | 35.4% | |
| Ternium ADR(TX) | 639.00 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
1,135.50
2021-08-27
|
189.60
2016-01-13
|
0.4M
2020-03-05
|
-
2025-08-25
|
+15.67%
2016-02-23
|
-17.04%
2021-10-27
|
+38.00%
2023-01
|
-21.10%
2020-03
|
1705 | 48.4% | 47.2% | |
| Twilio(TWLO) | 1,910.30 | 2025-09-24 | 2016-10-21 |
日足K
分足K
|
9,186.00
2021-02-18
|
441.00
2017-05-08
|
0.0M
2019-05-16
|
-
2025-07-25
|
+46.45%
2018-04-05
|
-35.98%
2022-10-25
|
+57.45%
2020-05
|
-32.66%
2022-11
|
1323 | 50.7% | 45.4% | |
| Timken(TKR) | 1,494.00 | 2025-08-14 | 2017-03-06 |
日足K
分足K
|
1,805.97
2021-05-06
|
630.00
2020-03-19
|
0.0M
2021-03-11
|
-
2025-07-30
|
+27.39%
2020-11-30
|
-19.64%
2018-10-29
|
+26.40%
2022-07
|
-19.64%
2018-10
|
233 | 52.4% | 42.9% | |
| Teck Resources B(TECK) | 745.59 | 2025-09-09 | 2016-02-25 |
日足K
分足K
|
950.00
2024-10-29
|
102.00
2016-02-25
|
0.2M
2017-02-21
|
-
2025-01-16
|
+32.35%
2016-02-25
|
-35.51%
2020-02-24
|
+38.36%
2016-04
|
-23.17%
2022-06
|
364 | 54.9% | 36.0% | |
| Synchrony Financial(SYF) | 1,290.00 | 2025-08-11 | 2017-01-19 |
日足K
分足K
|
1,390.00
2025-02-05
|
313.60
2020-03-23
|
0.5M
2020-03-23
|
-
2025-08-11
|
+34.41%
2020-04-29
|
-24.46%
2025-05-02
|
+21.94%
2024-11
|
-27.83%
2020-03
|
497 | 49.7% | 47.7% | |
| Sherwin-Williams(SHW) | 6,370.00 | 2025-09-24 | 2015-11-04 |
日足K
分足K
|
15,946.00
2020-09-29
|
3,764.85
2023-03-08
|
0.0M
2023-11-08
|
-
2025-07-25
|
+24.80%
2017-08-25
|
-65.83%
2021-04-05
|
+21.06%
2024-07
|
-14.27%
2022-01
|
776 | 52.1% | 46.3% | |
| Roche Holding Participation(ROG) | 6,042.01 | 2025-09-17 | 2015-01-05 |
日足K
分足K
|
8,906.23
2020-04-27
|
3,885.83
2015-02-12
|
0.0M
2015-11-03
|
-
2025-08-04
|
+15.20%
2024-08-26
|
-11.50%
2022-05-13
|
+21.56%
2020-03
|
-10.76%
2022-05
|
1131 | 49.9% | 49.0% | |
| PPG Industries(PPG) | 2,255.70 | 2025-03-21 | 2015-03-25 |
日足K
分足K
|
3,610.72
2021-05-04
|
1,525.00
2015-09-24
|
0.0M
2017-07-06
|
-
2025-03-21
|
+20.70%
2021-02-03
|
-20.54%
2022-03-04
|
+12.44%
2017-10
|
-13.44%
2018-12
|
378 | 48.4% | 48.9% | |
| NXP(NXPI) | 4,162.10 | 2025-09-25 | 2016-05-10 |
日足K
分足K
|
5,075.00
2024-07-15
|
1,422.50
2018-12-21
|
0.1M
2018-08-08
|
-
2025-07-28
|
+21.50%
2022-07-22
|
-15.34%
2018-11-21
|
+25.89%
2022-07
|
-15.44%
2022-06
|
384 | 50.8% | 46.9% | |
| Newell Brands(NWL) | 103.00 | 2025-08-27 | 2016-04-26 |
日足K
分足K
|
1,033.50
2016-09-26
|
103.00
2025-08-27
|
0.1M
2018-02-23
|
-
2025-03-31
|
+44.21%
2021-07-01
|
-76.22%
2024-04-25
|
+26.12%
2018-11
|
-26.10%
2017-11
|
256 | 44.5% | 50.0% | |
| NetEase(NTES) | 2,630.00 | 2025-09-10 | 2015-02-05 |
日足K
分足K
|
11,386.50
2020-07-10
|
1,123.00
2022-10-31
|
0.1M
2015-07-09
|
-
2025-07-23
|
+23.41%
2024-09-17
|
-81.17%
2020-09-25
|
+35.38%
2016-05
|
-25.41%
2022-10
|
982 | 50.5% | 46.3% | |
| ArcelorMittal ADR(MT) | 670.00 | 2025-09-26 | 2015-02-05 |
日足K
分足K
|
765.48
2022-01-13
|
110.73
2015-04-13
|
1.0M
2017-06-20
|
-
2025-08-27
|
+218.97%
2015-04-23
|
-29.06%
2015-10-28
|
+240.62%
2015-04
|
-26.28%
2022-06
|
977 | 50.9% | 46.5% | |
| Pediatrix Medical(MD) | 297.00 | 2025-09-19 | 2015-01-14 |
日足K
分足K
|
1,436.85
2015-08-05
|
146.00
2023-11-24
|
0.1M
2020-11-25
|
-
2025-05-13
|
+137.73%
2020-08-06
|
-54.66%
2020-03-19
|
+8.00%
2018-08
|
-12.84%
2018-04
|
98 | 54.1% | 43.9% | |
| Lloyds Banking ADR(LYG) | 82.00 | 2025-07-24 | 2015-02-11 |
日足K
分足K
|
88.33
2015-07-22
|
36.19
2024-02-02
|
2.2M
2015-11-13
|
-
2025-07-24
|
+25.74%
2025-01-28
|
-20.71%
2021-03-02
|
+19.69%
2016-11
|
-28.02%
2016-06
|
325 | 41.2% | 51.7% | |
| JinkoSolar(JKS) | 488.90 | 2025-09-15 | 2017-03-06 |
日足K
分足K
|
1,807.99
2020-10-20
|
223.50
2018-09-26
|
0.1M
2017-09-11
|
-
2025-09-03
|
+65.34%
2020-08-19
|
-35.96%
2020-02-21
|
+65.34%
2020-09
|
-22.12%
2021-03
|
533 | 49.3% | 46.3% | |
| Intuit(INTU) | 12,745.00 | 2025-09-26 | 2016-06-29 |
日足K
分足K
|
15,230.00
2025-07-30
|
2,023.00
2016-06-29
|
0.0M
2021-05-17
|
0.0M
2019-01-16
|
+24.22%
2018-05-25
|
-10.77%
2024-05-28
|
+19.56%
2024-06
|
-16.58%
2022-01
|
613 | 53.2% | 43.9% | |
| ICE(ICE) | 3,222.50 | 2025-09-12 | 2016-09-02 |
日足K
分足K
|
3,593.00
2025-03-27
|
1,056.80
2016-09-02
|
0.0M
2024-01-05
|
-
2025-09-03
|
+15.52%
2018-11-20
|
-15.96%
2022-04-21
|
+11.22%
2023-12
|
-13.74%
2018-12
|
317 | 48.9% | 46.7% | |
| Hewlett Packard(HPE) | 454.00 | 2025-09-24 | 2015-12-01 |
日足K
分足K
|
502.30
2025-01-22
|
199.99
2020-10-21
|
0.3M
2021-05-13
|
-
2025-08-06
|
+30.27%
2018-03-06
|
-26.47%
2017-03-13
|
+26.51%
2021-02
|
-29.36%
2017-03
|
531 | 47.5% | 44.8% | |
| Honda Motor ADR(HMC) | 617.00 | 2025-09-18 | 2015-02-06 |
日足K
分足K
|
659.29
2021-06-15
|
439.22
2022-12-27
|
0.1M
2022-02-16
|
-
2025-08-14
|
+24.98%
2025-01-06
|
-16.28%
2017-06-09
|
+12.57%
2021-02
|
-8.62%
2024-12
|
217 | 43.8% | 44.7% | |
| HSBC ADR(HSBC) | 1,200.00 | 2025-07-28 | 2015-01-27 |
日足K
分足K
|
1,200.00
2025-07-28
|
426.00
2020-10-01
|
0.4M
2016-03-03
|
-
2025-04-04
|
+21.43%
2024-07-16
|
-13.90%
2021-05-05
|
+17.80%
2015-04
|
-11.73%
2015-08
|
394 | 49.0% | 47.5% | |
| EOG Resources(EOG) | 2,167.00 | 2025-09-24 | 2016-12-28 |
日足K
分足K
|
2,846.07
2025-01-16
|
699.00
2020-03-13
|
0.1M
2021-10-06
|
-
2025-09-05
|
+20.29%
2020-03-20
|
-30.97%
2020-03-10
|
+38.86%
2020-11
|
-31.29%
2020-03
|
590 | 49.2% | 48.1% | |
| New Oriental Education&Tech(EDU) | 920.00 | 2025-09-04 | 2015-01-02 |
日足K
分足K
|
4,000.00
2021-02-24
|
185.00
2022-03-14
|
0.4M
2015-07-09
|
-
2025-07-28
|
+28.57%
2022-06-02
|
-55.72%
2021-07-21
|
+39.94%
2022-06
|
-71.29%
2021-07
|
1096 | 50.4% | 46.5% | |
| Capital One Financial(COF) | 4,122.00 | 2025-09-25 | 2015-01-16 |
日足K
分足K
|
4,261.00
2025-01-31
|
1,078.51
2020-03-23
|
0.1M
2015-09-08
|
-
2025-09-08
|
+23.48%
2023-10-11
|
-43.83%
2020-03-23
|
+28.23%
2020-04
|
-15.04%
2017-03
|
527 | 51.4% | 46.1% | |
| Cie Automotive(CIEA) | 584.54 | 2025-07-29 | 2015-02-09 |
日足K
分足K
|
837.78
2018-06-14
|
203.40
2015-02-09
|
0.0M
2015-12-09
|
-
2025-04-16
|
+19.35%
2015-02-09
|
-25.82%
2018-06-26
|
+16.59%
2022-05
|
-25.82%
2018-06
|
182 | 54.9% | 44.0% | |
| Chemours Co(CC) | 287.00 | 2025-09-15 | 2015-07-10 |
日足K
分足K
|
1,142.19
2017-10-17
|
63.99
2016-01-22
|
0.2M
2021-08-16
|
-
2025-07-24
|
+60.96%
2016-03-03
|
-33.06%
2023-08-02
|
+55.74%
2016-11
|
-31.85%
2024-02
|
376 | 52.1% | 41.2% | |
| Buenaventura Mining ADR(BVN) | 311.61 | 2025-06-11 | 2015-01-02 |
日足K
分足K
|
334.29
2019-04-01
|
75.32
2015-11-27
|
0.1M
2015-01-06
|
-
2025-06-11
|
+93.46%
2024-04-29
|
-37.32%
2018-03-23
|
+46.82%
2018-09
|
-24.20%
2015-11
|
304 | 45.4% | 49.7% | |
| Topbuild Corp(BLD) | 7,975.00 | 2025-08-27 | 2015-07-01 |
日足K
分足K
|
8,107.59
2024-11-26
|
454.88
2015-07-01
|
0.1M
2016-07-15
|
-
2025-05-23
|
+74.55%
2020-11-06
|
-17.61%
2025-02-07
|
+28.49%
2016-11
|
-14.14%
2018-10
|
210 | 41.9% | 34.8% | |