ヴァクスアート (VXRT)

VXRT
🏛️ アメリカ →
0.36
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 6.46 6.56 6.25 6.27 2.0M
2021-12-30 6.28 6.67 6.28 6.44 2.4M
2021-12-29 6.54 6.58 6.19 6.41 3.7M
2021-12-28 6.65 6.96 6.45 6.46 2.6M
2021-12-27 6.90 7.03 6.68 6.69 2.5M
2021-12-23 6.85 7.00 6.55 6.90 3.3M
2021-12-22 6.96 7.10 6.70 6.92 3.0M
2021-12-21 7.43 7.48 6.87 6.96 5.1M
2021-12-20 7.20 7.61 6.92 7.52 7.1M
2021-12-17 6.57 7.25 6.40 7.20 9.4M
2021-12-16 6.53 6.80 6.38 6.59 3.7M
2021-12-15 6.11 6.50 5.94 6.49 3.5M
2021-12-14 6.24 6.25 6.04 6.11 3.2M
2021-12-13 6.20 6.50 6.13 6.36 2.5M
2021-12-10 6.23 6.43 6.18 6.22 2.1M
2021-12-09 6.56 6.59 6.22 6.23 2.7M
2021-12-08 6.35 6.64 6.09 6.56 2.1M
2021-12-07 5.94 6.40 5.92 6.35 4.7M
2021-12-06 6.05 6.10 5.51 5.77 5.1M
2021-12-03 6.68 6.76 6.25 6.32 4.4M
2021-12-02 6.93 6.94 6.53 6.69 5.0M
2021-12-01 7.80 8.00 7.03 7.04 6.7M
2021-11-30 7.70 8.13 7.51 7.96 6.5M
2021-11-29 7.82 7.96 7.40 7.55 6.6M
2021-11-26 7.40 7.83 7.36 7.48 6.2M
2021-11-24 6.70 7.24 6.56 7.12 3.8M
2021-11-23 6.81 6.85 6.53 6.80 3.1M
2021-11-22 7.07 7.13 6.82 6.86 2.4M
2021-11-19 7.12 7.17 6.85 7.04 3.0M
2021-11-18 6.77 7.29 6.77 7.06 6.1M
2021-11-17 6.81 6.87 6.67 6.75 2.4M
2021-11-16 6.75 6.88 6.62 6.84 2.3M
2021-11-15 6.80 6.96 6.66 6.75 2.0M
2021-11-12 6.54 6.86 6.51 6.81 3.1M
2021-11-11 6.62 6.74 6.53 6.53 2.4M
2021-11-10 6.68 6.89 6.58 6.62 2.6M
2021-11-09 6.82 6.89 6.67 6.77 2.2M
2021-11-08 6.73 7.01 6.71 6.88 3.3M
2021-11-05 6.70 6.94 6.41 6.68 5.6M
2021-11-04 7.20 7.23 6.80 6.89 3.8M
2021-11-03 7.17 7.33 7.08 7.26 2.7M
2021-11-02 7.01 7.22 6.95 7.21 3.9M
2021-11-01 6.75 7.04 6.59 6.97 3.6M
2021-10-29 6.87 6.95 6.68 6.71 2.0M
2021-10-27 6.80 6.92 6.68 6.68 2.1M
2021-10-26 6.94 7.01 6.75 6.84 3.0M
2021-10-25 6.64 6.93 6.55 6.87 2.7M
2021-10-22 6.81 6.82 6.41 6.74 5.0M
2021-10-21 6.93 7.06 6.86 6.88 2.9M
2021-10-20 7.01 7.04 6.87 6.90 2.1M
2021-10-19 6.95 7.06 6.81 7.05 2.4M
2021-10-18 6.94 6.95 6.85 6.89 2.3M
2021-10-15 7.21 7.21 6.94 6.94 2.8M
2021-10-14 6.94 7.28 6.94 7.20 3.2M
2021-10-13 6.77 6.98 6.72 6.89 2.9M
2021-10-12 6.80 6.87 6.70 6.76 3.7M
2021-10-11 6.92 7.08 6.70 6.81 5.4M
2021-10-08 7.44 7.46 6.91 6.99 9.4M
2021-10-07 7.09 7.32 6.96 7.09 5.6M
2021-10-06 7.15 7.32 7.03 7.10 2.9M
2021-10-05 7.20 7.30 7.00 7.30 3.8M
2021-10-04 6.87 7.08 6.69 6.96 4.2M
2021-10-01 7.95 7.96 6.86 7.18 9.5M
2021-09-30 8.10 8.20 7.89 7.95 2.6M
2021-09-29 8.02 8.41 7.97 8.02 3.3M
2021-09-28 8.17 8.18 7.90 7.95 3.0M
2021-09-27 8.15 8.49 8.07 8.26 2.8M
2021-09-24 8.37 8.39 8.11 8.17 2.3M
2021-09-23 8.24 8.48 8.18 8.45 3.1M
2021-09-22 8.15 8.31 8.00 8.19 2.3M
2021-09-21 7.92 8.14 7.88 8.08 2.5M
2021-09-20 8.04 8.23 7.74 7.87 4.6M
2021-09-17 8.28 8.42 8.02 8.41 3.8M
2021-09-16 8.14 8.27 8.02 8.22 1.9M
2021-09-15 8.06 8.40 7.93 8.19 2.5M
2021-09-14 8.40 8.50 8.03 8.12 3.1M
2021-09-13 8.79 8.80 8.24 8.36 4.5M
2021-09-10 9.09 9.40 8.76 8.76 3.5M
2021-09-09 8.65 9.13 8.53 9.03 4.6M
2021-09-08 8.61 8.73 8.34 8.62 2.5M
2021-09-07 8.70 8.87 8.58 8.72 1.9M
2021-09-03 8.91 8.91 8.52 8.71 2.9M
2021-09-02 9.00 9.02 8.81 8.89 2.6M
2021-09-01 8.91 9.14 8.87 8.99 3.1M
2021-08-31 8.91 9.12 8.86 8.95 2.3M
2021-08-30 9.13 9.21 8.80 8.83 2.7M
2021-08-27 9.04 9.20 8.91 9.05 3.9M
2021-08-26 9.24 9.50 8.89 9.01 4.9M
2021-08-25 8.97 9.40 8.87 9.21 5.7M
2021-08-24 8.70 9.05 8.56 9.01 5.2M
2021-08-23 8.55 8.82 8.36 8.80 5.2M
2021-08-20 7.84 8.37 7.80 8.34 5.5M
2021-08-19 8.41 8.41 7.70 7.72 6.7M
2021-08-18 8.38 8.65 8.18 8.43 3.8M
2021-08-17 8.28 8.63 8.13 8.36 4.2M
2021-08-16 8.53 8.62 8.11 8.44 5.1M
2021-08-13 9.22 9.24 8.61 8.65 5.0M
2021-08-12 8.99 9.52 8.84 9.13 8.9M
2021-08-11 9.26 9.45 8.59 8.94 8.9M
2021-08-10 10.01 10.33 9.16 9.26 14.5M
2021-08-09 8.90 10.00 8.69 9.80 22.6M
2021-08-06 8.35 9.16 8.32 8.75 12.3M
2021-08-05 8.50 8.85 8.19 8.69 9.0M
2021-08-04 8.39 8.88 8.12 8.30 10.6M
2021-08-03 8.07 8.75 7.87 8.58 17.0M
2021-08-02 8.20 8.45 7.61 7.99 25.2M
2021-07-30 7.78 7.96 7.13 7.19 9.0M
2021-07-29 8.78 9.30 7.75 7.80 36.5M
2021-07-28 8.00 8.27 7.93 8.21 4.5M
2021-07-27 8.07 8.16 7.66 8.03 4.3M
2021-07-26 8.00 8.48 7.97 8.08 4.0M
2021-07-23 8.28 8.31 7.88 8.14 4.5M
2021-07-22 8.19 8.57 8.07 8.30 9.3M
2021-07-21 7.92 8.32 7.63 8.28 7.3M
2021-07-20 7.74 8.58 7.32 7.96 12.0M
2021-07-19 6.84 8.09 6.78 7.84 12.2M
2021-07-16 7.05 7.33 7.00 7.16 4.8M
2021-07-15 6.59 7.05 6.56 7.02 4.1M
2021-07-14 6.75 7.00 6.63 6.67 3.8M
2021-07-13 6.93 7.03 6.72 6.75 4.0M
2021-07-12 7.33 7.35 6.97 6.99 4.1M
2021-07-09 7.34 7.39 7.10 7.36 3.4M
2021-07-08 6.97 7.47 6.83 7.23 6.6M
2021-07-07 7.82 8.39 7.02 7.08 20.9M
2021-07-06 7.49 7.62 7.29 7.36 3.8M
2021-07-02 7.62 7.65 7.16 7.48 4.9M
2021-07-01 7.59 7.77 7.45 7.68 4.7M
2021-06-30 8.10 8.12 7.38 7.49 10.2M
2021-06-29 8.73 8.75 7.99 8.25 7.3M
2021-06-28 8.62 8.81 8.25 8.73 6.4M
2021-06-25 8.40 8.77 8.19 8.54 16.8M
2021-06-24 8.35 8.78 8.11 8.32 14.6M
2021-06-23 7.86 8.03 7.65 7.85 4.2M
2021-06-22 7.76 7.91 7.64 7.89 4.9M
2021-06-21 7.90 7.98 7.57 7.90 6.5M
2021-06-18 8.33 9.00 7.71 7.80 25.5M
2021-06-17 7.73 8.00 7.60 7.94 6.2M
2021-06-16 7.72 8.07 7.50 7.79 7.2M
2021-06-15 8.75 8.85 7.68 7.81 12.9M
2021-06-14 9.20 9.68 8.33 8.74 24.1M
2021-06-11 7.53 10.00 7.44 8.74 104.1M
2021-06-10 7.65 7.70 7.06 7.17 5.3M
2021-06-09 7.50 8.11 7.40 7.64 9.5M
2021-06-08 7.57 7.76 7.10 7.40 6.6M
2021-06-07 6.86 7.57 6.84 7.34 8.6M
2021-06-04 7.22 7.31 6.84 6.87 4.0M
2021-06-03 7.17 7.38 7.01 7.07 4.9M
2021-06-02 6.63 7.38 6.62 7.36 8.8M
2021-06-01 6.62 6.70 6.45 6.59 3.6M
2021-05-28 6.65 6.94 6.58 6.62 3.9M
2021-05-27 6.50 6.73 6.37 6.69 4.1M
2021-05-26 6.22 6.54 6.20 6.52 3.9M
2021-05-25 6.35 6.45 6.22 6.22 3.5M
2021-05-24 6.75 6.80 6.28 6.35 6.3M
2021-05-21 7.03 7.06 6.66 6.70 4.9M
2021-05-20 6.61 7.40 6.56 6.96 9.2M
2021-05-19 6.61 6.80 6.47 6.58 3.6M
2021-05-18 6.36 6.99 6.36 6.80 5.9M
2021-05-17 6.47 6.62 6.31 6.43 4.6M
2021-05-14 6.26 6.81 6.18 6.61 5.6M
2021-05-13 6.62 6.75 6.10 6.30 6.2M
2021-05-12 6.69 7.00 6.50 6.51 5.2M
2021-05-11 6.16 7.08 6.06 6.86 10.7M
2021-05-10 7.11 7.15 6.51 6.54 10.3M
2021-05-07 6.75 7.46 6.70 7.20 11.8M
2021-05-06 6.79 7.22 6.33 6.93 23.0M
2021-05-05 8.28 8.44 7.32 7.38 33.3M
2021-05-04 9.50 9.55 8.18 8.76 71.6M
2021-05-03 9.97 10.56 7.91 8.02 108.2M
2021-04-30 9.52 11.11 9.35 10.78 112.2M
2021-04-29 9.69 11.00 8.92 9.21 123.3M
2021-04-28 8.07 8.87 7.78 8.44 50.9M
2021-04-27 6.21 9.50 6.14 8.33 220.6M
2021-04-26 5.68 6.08 5.54 6.06 5.0M
2021-04-23 5.83 5.83 5.42 5.56 5.6M
2021-04-22 5.93 6.14 5.69 5.76 7.4M
2021-04-21 5.01 5.59 4.94 5.57 3.7M
2021-04-20 5.09 5.13 4.86 5.06 3.5M
2021-04-19 5.28 5.47 5.06 5.11 3.5M
2021-04-16 5.45 5.45 5.15 5.35 3.9M
2021-04-15 5.62 5.79 5.27 5.43 3.1M
2021-04-14 5.61 5.70 5.38 5.48 2.6M
2021-04-13 5.18 5.56 5.13 5.52 2.9M
2021-04-12 5.55 5.56 5.10 5.22 4.2M
2021-04-09 5.70 5.73 5.50 5.53 2.3M
2021-04-08 5.78 5.81 5.54 5.67 3.0M
2021-04-07 5.76 5.95 5.67 5.69 2.5M
2021-04-06 5.99 6.05 5.78 5.78 2.5M
2021-04-05 6.25 6.25 5.93 5.99 2.7M
2021-04-01 6.15 6.32 6.04 6.10 2.2M
2021-03-31 5.85 6.19 5.78 6.05 3.0M
2021-03-30 5.63 5.84 5.58 5.79 2.7M
2021-03-29 5.94 5.95 5.61 5.64 3.9M
2021-03-26 6.25 6.27 5.80 5.99 3.9M
2021-03-25 5.78 6.27 5.65 6.27 4.8M
2021-03-24 6.34 6.42 5.87 5.87 4.4M
2021-03-23 6.80 6.84 6.21 6.27 4.8M
2021-03-22 7.00 7.17 6.79 6.87 3.3M
2021-03-19 6.66 6.93 6.53 6.88 6.7M
2021-03-18 6.85 7.15 6.57 6.62 4.4M
2021-03-17 6.93 7.02 6.61 6.92 5.2M
2021-03-16 6.89 7.69 6.77 7.07 9.1M
2021-03-15 6.91 7.07 6.61 6.88 3.5M
2021-03-12 6.75 6.83 6.56 6.74 4.0M
2021-03-11 6.65 7.05 6.62 6.93 5.8M
2021-03-10 6.79 6.96 6.38 6.40 4.7M
2021-03-09 6.22 6.67 6.15 6.52 6.7M
2021-03-08 6.09 6.52 5.86 6.04 5.5M
2021-03-05 6.13 6.17 5.28 6.02 9.2M
2021-03-04 6.12 6.43 5.71 5.92 10.5M
2021-03-03 6.66 6.94 6.26 6.36 9.4M
2021-03-02 7.48 7.59 7.13 7.14 4.7M
2021-03-01 7.41 7.64 7.08 7.55 6.0M
2021-02-26 7.33 7.82 6.92 7.15 6.5M
2021-02-25 7.48 8.45 7.35 7.50 14.4M
2021-02-24 6.88 7.39 6.65 7.34 7.0M
2021-02-23 6.11 6.82 5.68 6.79 12.5M
2021-02-22 7.32 7.39 6.81 6.84 9.4M
2021-02-19 7.40 7.72 7.20 7.46 7.3M
2021-02-18 7.66 7.80 7.18 7.29 7.9M
2021-02-17 7.78 8.00 7.53 7.94 9.0M
2021-02-16 8.47 8.50 7.85 8.09 12.2M
2021-02-12 8.52 8.85 8.35 8.48 6.2M
2021-02-11 8.40 9.34 8.02 8.66 18.9M
2021-02-10 9.01 9.21 8.25 8.43 12.2M
2021-02-09 9.77 9.85 8.81 8.98 16.0M
2021-02-08 8.12 9.94 8.06 9.51 38.8M
2021-02-05 8.67 8.74 7.51 7.70 38.6M
2021-02-04 9.94 10.50 8.91 9.05 37.9M
2021-02-03 10.84 12.74 8.80 9.85 170.0M
2021-02-02 17.10 24.90 14.58 23.33 72.9M
2021-02-01 14.00 15.80 13.18 15.57 38.2M
2021-01-29 9.49 13.50 9.45 11.98 60.8M
2021-01-28 9.30 9.78 8.80 8.92 8.6M
2021-01-27 8.75 10.30 8.39 9.30 15.1M
2021-01-26 10.72 10.81 8.66 9.38 24.3M
2021-01-25 7.57 10.70 7.31 10.05 37.1M
2021-01-22 6.96 7.23 6.87 7.14 5.0M
2021-01-21 7.07 7.10 6.81 6.96 3.1M
2021-01-20 6.95 7.12 6.83 7.05 4.5M
2021-01-19 7.22 7.28 6.75 6.91 5.8M
2021-01-15 7.49 7.74 6.95 7.18 9.2M
2021-01-14 6.88 7.34 6.77 7.34 7.9M
2021-01-13 6.62 6.90 6.52 6.78 4.3M
2021-01-12 6.30 6.65 6.21 6.65 5.4M
2021-01-11 6.54 6.56 6.09 6.29 4.6M
2021-01-08 6.86 7.00 6.46 6.55 5.9M
2021-01-07 6.64 6.77 6.45 6.73 4.6M
2021-01-06 6.57 6.85 6.42 6.49 5.6M
2021-01-05 6.39 6.61 6.10 6.52 5.5M
2021-01-04 5.77 6.45 5.28 6.33 9.0M