クイデル (QDEL)

QDEL
🏛️ アメリカ →
28.33
最終更新: 2025-09-26
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
2022-12-30 84.32 86.26 83.52 85.67 0.5M
2022-12-29 83.98 86.73 83.87 85.14 0.5M
2022-12-28 83.73 85.72 82.58 82.89 0.4M
2022-12-27 84.50 84.50 83.06 83.70 0.3M
2022-12-23 85.84 86.97 83.70 84.70 0.5M
2022-12-22 84.95 86.63 84.23 86.50 0.5M
2022-12-21 82.72 85.84 82.15 85.65 0.6M
2022-12-20 81.16 83.10 80.10 81.70 0.6M
2022-12-19 81.87 82.15 80.50 81.53 0.7M
2022-12-16 85.38 85.77 79.47 82.59 1.5M
2022-12-15 82.98 87.45 81.33 86.13 1.1M
2022-12-14 84.86 87.88 83.69 84.42 1.8M
2022-12-13 99.88 102.00 78.50 82.08 2.2M
2022-12-12 95.00 98.15 93.96 97.50 0.7M
2022-12-09 95.35 98.65 92.29 92.30 0.7M
2022-12-08 92.98 95.79 91.46 95.67 0.5M
2022-12-07 93.04 94.20 92.18 92.61 0.5M
2022-12-06 93.40 94.47 90.38 92.19 0.5M
2022-12-05 93.69 93.97 91.12 93.60 0.3M
2022-12-02 92.90 96.99 91.78 94.26 0.8M
2022-12-01 88.11 93.97 87.94 93.65 0.9M
2022-11-30 83.00 87.82 83.00 87.61 0.6M
2022-11-29 84.85 85.17 82.20 83.32 0.5M
2022-11-28 87.35 88.34 84.17 84.85 0.5M
2022-11-25 87.30 88.60 86.25 88.20 0.3M
2022-11-23 89.07 89.37 87.53 88.15 0.4M
2022-11-22 88.47 89.35 86.46 88.55 0.8M
2022-11-21 88.03 90.07 87.28 88.45 0.3M
2022-11-18 91.56 92.96 86.11 88.40 1.0M
2022-11-17 87.95 90.44 87.58 90.43 0.3M
2022-11-16 90.72 90.91 88.48 89.23 0.4M
2022-11-15 92.06 94.02 90.67 91.45 0.8M
2022-11-14 92.59 92.72 90.63 90.87 0.5M
2022-11-11 91.42 96.16 91.13 93.35 0.9M
2022-11-10 90.36 92.21 89.54 91.01 0.8M
2022-11-09 87.70 89.40 87.04 87.65 0.5M
2022-11-08 88.95 91.02 87.41 87.69 0.5M
2022-11-07 91.18 91.72 87.95 88.55 0.5M
2022-11-04 87.89 90.88 84.77 90.81 0.7M
2022-11-03 85.51 88.98 82.26 87.52 0.7M
2022-11-02 92.61 92.63 88.73 88.73 0.6M
2022-11-01 90.14 92.02 89.69 91.52 0.4M
2022-10-31 87.92 91.23 87.92 89.82 0.6M
2022-10-28 87.15 89.57 86.72 88.77 0.5M
2022-10-27 86.59 87.92 85.91 86.75 0.5M
2022-10-26 82.00 86.81 81.30 86.51 0.8M
2022-10-25 79.84 83.37 79.84 82.50 0.5M
2022-10-24 79.42 80.92 78.81 79.67 0.4M
2022-10-21 79.06 79.22 76.93 78.75 0.3M
2022-10-20 77.80 79.92 76.58 78.72 0.6M
2022-10-19 80.59 80.59 77.26 77.89 0.6M
2022-10-18 78.15 82.03 78.15 81.34 1.0M
2022-10-17 77.09 79.50 77.04 77.31 0.5M
2022-10-14 75.87 77.11 74.79 76.29 0.7M
2022-10-13 69.80 75.10 68.58 74.60 1.3M
2022-10-12 67.90 68.21 66.88 67.49 0.4M
2022-10-11 69.59 69.88 67.37 68.06 0.6M
2022-10-10 71.24 71.24 68.45 69.38 0.8M
2022-10-07 71.91 72.39 70.08 71.03 0.5M
2022-10-06 71.51 72.48 70.72 72.40 0.6M
2022-10-05 72.65 72.65 68.94 71.92 0.7M
2022-10-04 74.25 75.25 73.11 73.52 0.6M
2022-10-03 72.80 73.14 70.83 72.86 0.8M
2022-09-30 71.86 72.50 70.85 71.48 0.8M
2022-09-29 72.52 73.46 71.57 71.98 0.6M
2022-09-28 70.49 73.74 70.21 73.34 0.5M
2022-09-27 72.05 72.50 68.43 69.86 0.8M
2022-09-26 72.29 74.14 71.98 72.20 0.9M
2022-09-23 72.82 72.82 70.91 72.58 0.7M
2022-09-22 75.07 75.20 73.29 73.56 0.6M
2022-09-21 79.09 79.09 75.45 75.50 0.5M
2022-09-20 78.04 79.38 76.93 78.96 0.6M
2022-09-19 80.48 80.69 77.52 79.15 0.7M
2022-09-16 82.32 82.92 80.20 81.78 1.7M
2022-09-15 83.12 83.92 82.02 83.30 0.6M
2022-09-14 84.07 85.37 82.39 83.25 0.6M
2022-09-13 83.13 85.07 82.56 83.80 0.6M
2022-09-12 86.51 88.44 85.09 85.48 0.9M
2022-09-09 82.48 86.08 82.32 85.97 1.1M
2022-09-08 80.54 82.68 80.46 81.94 0.5M
2022-09-07 81.00 81.36 79.49 81.31 0.5M
2022-09-06 79.87 82.55 79.31 81.05 0.8M
2022-09-02 80.50 80.50 78.26 78.53 0.5M
2022-09-01 78.63 80.17 77.67 79.73 0.5M
2022-08-31 78.00 81.27 77.50 79.26 0.9M
2022-08-30 80.12 80.12 77.32 77.36 0.7M
2022-08-29 81.60 81.60 79.92 80.09 0.6M
2022-08-26 84.79 84.83 81.13 82.06 0.6M
2022-08-25 85.66 86.14 83.50 84.64 0.5M
2022-08-24 84.33 87.44 84.30 85.80 0.7M
2022-08-23 85.05 85.66 83.07 84.48 0.8M
2022-08-22 85.00 86.03 84.33 85.67 0.7M
2022-08-19 86.08 87.46 85.50 86.13 0.6M
2022-08-18 87.61 87.79 85.71 87.74 0.6M
2022-08-17 88.06 88.27 85.46 85.66 0.7M
2022-08-16 88.63 89.02 86.02 88.74 1.0M
2022-08-15 83.99 89.26 83.75 89.19 1.0M
2022-08-12 87.10 87.89 83.39 84.09 1.0M
2022-08-11 91.58 91.78 87.11 87.20 0.7M
2022-08-10 87.33 91.59 87.01 91.00 1.0M
2022-08-09 89.27 90.03 85.44 86.47 1.6M
2022-08-08 91.38 94.44 90.15 90.30 1.2M
2022-08-05 93.19 94.11 88.12 92.20 1.6M
2022-08-04 102.36 102.66 96.96 97.17 0.9M
2022-08-03 101.79 104.30 100.83 101.58 0.6M
2022-08-02 101.70 103.14 99.71 100.83 0.6M
2022-08-01 102.06 102.55 99.55 101.91 0.8M
2022-07-29 101.94 102.45 100.94 102.04 0.4M
2022-07-28 101.03 102.61 99.62 102.37 0.4M
2022-07-27 101.84 102.23 99.83 101.64 0.5M
2022-07-26 102.40 102.74 100.75 101.68 0.5M
2022-07-25 104.04 104.19 101.97 102.36 0.5M
2022-07-22 104.47 104.71 101.87 103.26 0.3M
2022-07-21 102.58 106.28 102.58 104.72 0.5M
2022-07-20 103.38 104.30 99.36 102.08 0.6M
2022-07-19 101.50 105.71 101.17 105.20 0.7M
2022-07-18 102.61 103.92 99.83 99.98 0.7M
2022-07-15 100.37 101.50 98.76 101.45 0.6M
2022-07-14 102.06 102.06 98.42 99.11 0.4M
2022-07-13 100.80 103.65 100.80 102.18 0.4M
2022-07-12 104.08 105.07 101.88 102.72 0.5M
2022-07-11 105.94 106.78 103.56 104.08 0.3M
2022-07-08 107.33 108.35 105.79 106.53 0.4M
2022-07-07 105.00 108.23 105.00 107.63 0.7M
2022-07-06 100.83 106.74 100.68 105.06 1.2M
2022-07-05 95.79 100.56 95.62 100.41 0.5M
2022-07-01 97.14 97.71 95.02 97.11 0.5M
2022-06-30 99.32 100.03 96.95 97.18 0.5M
2022-06-29 100.28 100.79 98.20 100.03 0.7M
2022-06-28 101.87 102.00 99.25 100.81 0.6M
2022-06-27 100.73 101.98 98.34 101.38 0.7M
2022-06-24 99.23 100.62 96.32 100.18 0.9M
2022-06-23 96.26 99.00 95.37 98.00 0.9M
2022-06-22 99.25 99.96 95.43 96.10 0.8M
2022-06-21 101.46 102.15 99.56 99.92 0.6M
2022-06-17 98.95 103.29 98.89 101.06 1.3M
2022-06-16 98.13 100.50 96.90 97.25 0.7M
2022-06-15 99.37 102.72 98.97 100.32 0.9M
2022-06-14 94.33 98.55 93.88 98.40 0.8M
2022-06-13 95.00 97.00 93.70 94.38 1.1M
2022-06-10 94.80 97.64 94.45 97.49 0.7M
2022-06-09 96.33 96.55 93.67 96.23 0.6M
2022-06-08 98.79 99.54 96.45 97.52 0.7M
2022-06-07 92.20 100.00 92.00 99.54 0.7M
2022-06-06 91.12 94.18 90.18 93.39 0.7M
2022-06-03 91.56 93.79 89.30 89.94 0.8M
2022-06-02 92.16 94.48 91.39 92.59 0.9M
2022-06-01 95.49 96.75 92.59 92.74 0.8M
2022-05-31 104.30 105.29 93.18 95.03 3.1M
2022-05-27 101.69 103.82 97.95 103.45 1.8M
2022-05-26 100.20 101.10 97.89 99.60 1.2M
2022-05-25 99.52 100.55 98.02 98.99 0.6M
2022-05-24 99.90 101.10 99.17 100.40 0.5M
2022-05-23 99.57 101.78 98.83 101.25 0.6M
2022-05-20 99.84 100.46 97.24 99.91 0.4M
2022-05-19 100.20 100.87 98.14 98.33 0.7M
2022-05-18 101.66 104.74 99.50 100.04 0.7M
2022-05-17 101.55 103.37 99.61 103.37 0.6M
2022-05-16 100.60 101.76 97.81 98.06 0.4M
2022-05-13 94.30 100.85 94.11 100.60 0.6M
2022-05-12 88.79 92.58 88.05 92.49 0.6M
2022-05-11 90.78 92.91 88.72 89.06 0.9M
2022-05-10 93.63 95.53 91.43 91.50 0.7M
2022-05-09 96.97 98.16 91.81 92.18 0.8M
2022-05-06 103.64 103.74 95.59 98.29 0.9M
2022-05-05 103.21 104.73 99.93 102.66 0.7M
2022-05-04 100.54 105.80 98.96 104.82 0.7M
2022-05-03 101.30 104.24 100.00 100.97 0.6M
2022-05-02 100.11 103.68 99.71 101.20 0.6M
2022-04-29 100.66 104.35 100.25 100.62 0.5M
2022-04-28 102.56 103.25 99.69 100.98 0.5M
2022-04-27 100.81 102.81 100.05 101.62 0.3M
2022-04-26 103.57 104.46 98.60 100.12 0.9M
2022-04-25 105.07 106.37 103.50 104.52 0.5M
2022-04-22 109.52 110.55 105.71 105.92 0.3M
2022-04-21 116.38 116.77 109.98 110.18 0.4M
2022-04-20 112.72 116.89 112.33 116.03 0.4M
2022-04-19 109.64 113.61 109.64 112.63 0.3M
2022-04-18 110.86 111.10 108.69 109.67 0.3M
2022-04-14 113.62 113.62 110.41 110.94 0.2M
2022-04-13 112.69 115.57 111.87 113.95 0.3M
2022-04-12 114.39 115.31 112.42 112.50 0.3M
2022-04-11 114.93 115.85 112.75 113.08 0.4M
2022-04-08 118.51 120.61 116.04 116.20 0.6M
2022-04-07 113.77 117.76 113.24 117.64 0.5M
2022-04-06 114.54 115.13 112.77 114.15 0.5M
2022-04-05 113.06 116.04 112.08 115.50 0.6M
2022-04-04 113.31 114.12 111.92 113.73 0.4M
2022-04-01 113.50 115.18 111.49 113.93 0.4M
2022-03-31 112.84 114.32 111.47 112.46 0.3M
2022-03-30 112.89 113.55 111.72 112.80 0.3M
2022-03-29 112.13 114.42 111.67 113.33 0.3M
2022-03-28 109.70 112.41 108.77 110.83 0.3M
2022-03-25 110.99 111.55 108.00 109.20 0.4M
2022-03-24 112.86 113.95 109.03 110.45 0.4M
2022-03-23 112.95 114.13 111.40 112.17 0.2M
2022-03-22 111.34 115.04 111.34 114.12 0.4M
2022-03-21 114.50 114.96 110.37 111.31 0.4M
2022-03-18 109.70 115.27 109.43 114.60 0.7M
2022-03-17 106.58 110.29 106.09 109.72 0.4M
2022-03-16 105.60 107.68 102.38 107.47 0.5M
2022-03-15 102.34 104.31 100.22 103.68 0.5M
2022-03-14 98.35 107.65 98.35 101.99 0.7M
2022-03-11 100.67 101.83 98.45 99.20 0.4M
2022-03-10 100.58 101.48 98.38 99.49 0.3M
2022-03-09 99.13 104.64 98.06 102.06 0.5M
2022-03-08 98.31 100.55 96.96 98.15 0.5M
2022-03-07 99.74 101.88 97.83 99.01 0.5M
2022-03-04 100.14 102.16 98.53 99.57 0.5M
2022-03-03 104.63 104.63 100.65 101.20 0.4M
2022-03-02 103.35 105.35 101.00 103.83 0.7M
2022-03-01 106.00 107.75 102.64 103.55 0.6M
2022-02-28 107.10 108.68 104.37 105.79 0.7M
2022-02-25 104.09 108.01 102.56 107.74 0.8M
2022-02-24 99.98 105.16 99.21 104.40 1.1M
2022-02-23 102.47 106.30 102.29 103.09 0.9M
2022-02-22 99.30 105.47 99.20 103.09 1.0M
2022-02-18 92.93 103.73 91.64 97.84 2.1M
2022-02-17 93.01 93.13 88.37 88.44 0.7M
2022-02-16 94.55 94.55 91.32 92.53 0.4M
2022-02-15 93.89 95.99 93.25 95.39 0.6M
2022-02-14 95.95 96.10 92.22 92.40 0.6M
2022-02-11 96.61 97.95 95.17 96.03 0.6M
2022-02-10 96.11 99.32 95.00 95.34 0.4M
2022-02-09 96.06 98.95 95.76 97.64 0.4M
2022-02-08 96.04 96.16 93.18 95.02 0.6M
2022-02-07 99.43 99.45 95.85 96.40 0.5M
2022-02-04 100.78 101.11 97.39 98.87 0.9M
2022-02-03 100.11 102.99 99.50 99.68 0.5M
2022-02-02 101.64 103.22 100.56 102.19 0.5M
2022-02-01 103.50 104.96 100.00 102.32 0.5M
2022-01-31 102.53 104.81 100.26 103.36 0.6M
2022-01-28 92.00 101.77 91.55 101.74 1.9M
2022-01-27 96.10 97.36 91.14 91.50 0.7M
2022-01-26 99.62 100.99 94.76 95.18 0.6M
2022-01-25 102.13 102.75 96.81 99.11 1.3M
2022-01-24 100.93 103.15 96.18 102.61 1.1M
2022-01-21 108.83 109.31 104.84 105.01 0.6M
2022-01-20 113.80 115.82 109.30 109.40 0.5M
2022-01-19 110.57 113.61 108.88 112.32 0.7M
2022-01-18 114.66 115.43 109.65 110.06 0.8M
2022-01-14 117.00 119.82 113.02 114.88 0.9M
2022-01-13 125.67 125.67 117.19 117.50 1.1M
2022-01-12 127.62 129.00 124.49 124.76 0.7M
2022-01-11 130.20 131.88 125.98 127.62 0.8M
2022-01-10 123.00 130.68 122.22 130.29 0.9M
2022-01-07 130.16 130.25 122.74 124.10 1.2M
2022-01-06 125.18 130.11 122.47 126.89 0.7M
2022-01-05 125.55 130.44 123.72 126.80 0.8M
2022-01-04 132.47 134.16 123.50 126.16 1.2M
2022-01-03 135.48 135.90 130.92 134.29 0.8M