ビーコインスツルメンツ (VECO)

VECO
🏛️ アメリカ →
30.43
最終更新: 2025-09-29
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 18.18 18.62 18.18 18.58 0.2M
2022-12-29 18.35 18.76 18.24 18.57 0.2M
2022-12-28 18.29 18.48 18.05 18.12 0.2M
2022-12-27 18.33 18.40 18.03 18.37 0.2M
2022-12-23 18.42 18.46 18.17 18.37 0.2M
2022-12-22 18.50 18.73 18.02 18.47 0.4M
2022-12-21 18.70 19.12 18.66 18.86 0.3M
2022-12-20 18.73 19.03 18.68 18.70 0.4M
2022-12-19 19.26 19.33 18.71 18.88 0.3M
2022-12-16 18.95 19.48 18.95 19.38 0.7M
2022-12-15 19.51 19.52 19.06 19.24 0.6M
2022-12-14 19.42 20.12 19.30 19.89 0.6M
2022-12-13 19.57 20.19 19.33 19.50 0.3M
2022-12-12 19.06 19.08 18.81 19.00 0.3M
2022-12-09 19.08 19.34 19.02 19.06 0.2M
2022-12-08 19.00 19.25 18.84 19.16 0.3M
2022-12-07 19.03 19.60 18.82 18.87 0.6M
2022-12-06 19.63 19.64 18.94 19.11 0.2M
2022-12-05 19.73 19.82 19.44 19.63 0.2M
2022-12-02 19.45 19.76 19.35 19.74 0.2M
2022-12-01 20.01 20.03 19.56 19.84 0.3M
2022-11-30 18.80 19.88 18.60 19.88 0.6M
2022-11-29 18.65 19.17 18.53 18.67 1.6M
2022-11-28 19.23 19.23 18.50 18.65 0.4M
2022-11-25 19.67 19.87 19.45 19.45 0.2M
2022-11-23 19.45 19.82 19.33 19.60 0.2M
2022-11-22 19.55 19.66 19.27 19.50 0.2M
2022-11-21 19.50 19.61 19.20 19.56 0.5M
2022-11-18 20.12 20.12 19.56 19.63 0.6M
2022-11-17 18.68 19.68 18.66 19.67 0.5M
2022-11-16 19.56 19.61 18.77 19.03 0.3M
2022-11-15 19.97 19.97 19.49 19.73 0.6M
2022-11-14 19.64 19.78 19.41 19.45 0.4M
2022-11-11 19.69 19.97 19.46 19.73 0.7M
2022-11-10 19.17 19.73 18.87 19.60 0.5M
2022-11-09 18.03 18.59 17.92 18.16 0.3M
2022-11-08 17.90 18.93 17.53 18.32 0.9M
2022-11-07 18.04 18.19 17.90 18.00 0.6M
2022-11-04 17.90 18.04 17.64 18.00 0.4M
2022-11-03 17.43 17.49 17.06 17.36 0.4M
2022-11-02 18.34 18.47 17.70 17.76 0.5M
2022-11-01 18.53 18.63 18.16 18.23 0.5M
2022-10-31 18.54 18.54 18.00 18.23 0.5M
2022-10-28 18.23 18.75 18.05 18.56 0.4M
2022-10-27 19.03 19.06 17.97 18.10 0.5M
2022-10-26 18.87 19.44 18.58 18.86 0.4M
2022-10-25 18.78 19.24 18.49 18.96 0.4M
2022-10-24 18.48 18.72 17.88 18.59 0.5M
2022-10-21 17.92 18.55 17.81 18.48 0.3M
2022-10-20 18.10 18.41 17.76 17.93 0.2M
2022-10-19 17.60 17.85 17.48 17.78 0.2M
2022-10-18 18.12 18.29 17.43 17.67 0.2M
2022-10-17 17.52 17.73 17.38 17.61 0.3M
2022-10-14 18.11 18.11 17.08 17.14 0.2M
2022-10-13 16.50 17.98 16.11 17.85 0.5M
2022-10-12 18.20 18.20 17.11 17.13 0.3M
2022-10-11 18.11 18.58 17.81 18.14 0.3M
2022-10-10 18.70 18.70 18.01 18.42 0.2M
2022-10-07 19.29 19.59 18.43 18.69 0.3M
2022-10-06 19.71 20.03 19.56 19.72 0.2M
2022-10-05 19.47 19.82 19.05 19.72 0.3M
2022-10-04 19.74 20.29 19.45 19.85 0.3M
2022-10-03 18.53 19.29 18.45 19.12 0.3M
2022-09-30 18.53 18.89 18.28 18.32 0.3M
2022-09-29 18.63 18.71 18.26 18.68 0.3M
2022-09-28 18.63 19.10 18.55 18.93 0.3M
2022-09-27 18.82 19.10 18.59 18.88 0.2M
2022-09-26 18.50 18.92 18.45 18.47 0.2M
2022-09-23 18.72 18.72 18.28 18.58 0.2M
2022-09-22 19.18 19.29 18.71 19.00 0.3M
2022-09-21 19.81 20.05 19.25 19.32 0.5M
2022-09-20 19.51 19.69 19.31 19.64 0.2M
2022-09-19 19.35 19.78 19.35 19.72 0.2M
2022-09-16 19.70 20.39 19.26 19.61 0.5M
2022-09-15 20.06 20.30 19.78 19.92 0.2M
2022-09-14 20.35 20.48 19.95 20.21 0.8M
2022-09-13 20.48 20.48 20.04 20.16 0.4M
2022-09-12 20.99 21.23 20.80 21.13 0.2M
2022-09-09 20.79 21.13 20.71 20.90 0.2M
2022-09-08 19.62 20.65 19.47 20.46 0.3M
2022-09-07 19.48 20.03 19.45 19.86 0.4M
2022-09-06 19.73 19.80 19.27 19.48 0.4M
2022-09-02 20.36 20.36 19.59 19.73 0.5M
2022-09-01 20.60 21.22 19.81 20.22 0.4M
2022-08-31 21.63 21.63 20.73 21.14 0.4M
2022-08-30 22.18 22.36 21.40 21.61 1.3M
2022-08-29 22.23 22.84 21.97 22.11 0.4M
2022-08-26 23.66 23.66 22.49 22.57 0.3M
2022-08-25 22.50 23.92 22.50 23.63 0.3M
2022-08-24 22.30 22.80 22.12 22.55 0.3M
2022-08-23 22.16 22.54 21.96 22.02 0.3M
2022-08-22 22.22 22.22 21.90 22.09 0.3M
2022-08-19 22.77 22.86 22.27 22.54 0.2M
2022-08-18 22.35 23.35 22.16 23.09 0.4M
2022-08-17 22.69 22.69 21.93 22.34 0.1M
2022-08-16 23.00 23.14 22.74 23.02 0.2M
2022-08-15 23.05 23.46 22.82 23.14 0.2M
2022-08-12 22.42 23.47 22.36 23.24 1.6M
2022-08-11 22.06 22.72 21.91 22.24 0.2M
2022-08-10 21.56 22.07 21.10 21.85 0.4M
2022-08-09 22.04 22.09 20.19 20.99 0.7M
2022-08-08 22.04 22.30 21.53 21.97 0.3M
2022-08-05 22.19 22.38 21.80 22.17 0.2M
2022-08-04 22.05 22.42 21.92 22.38 0.2M
2022-08-03 21.83 22.40 21.71 22.11 0.6M
2022-08-02 21.34 21.93 21.31 21.71 0.2M
2022-08-01 21.65 21.98 21.51 21.59 0.2M
2022-07-29 21.25 22.00 21.25 21.80 0.3M
2022-07-28 20.99 21.44 20.57 21.38 0.2M
2022-07-27 20.25 21.03 20.25 20.99 0.3M
2022-07-26 20.51 20.51 20.00 20.11 0.2M
2022-07-25 20.92 20.92 19.99 20.33 0.2M
2022-07-22 21.11 21.11 20.48 20.74 0.3M
2022-07-21 20.95 21.35 20.34 21.22 0.3M
2022-07-20 19.56 20.72 19.52 20.52 0.5M
2022-07-19 18.71 19.61 18.71 19.53 0.3M
2022-07-18 19.08 19.12 18.38 18.49 0.2M
2022-07-15 18.56 18.69 18.19 18.64 0.3M
2022-07-14 17.87 18.31 17.55 18.12 0.3M
2022-07-13 17.65 18.19 17.63 18.00 0.2M
2022-07-12 17.98 18.25 17.77 17.93 0.2M
2022-07-11 18.07 18.36 17.60 17.85 0.3M
2022-07-08 18.36 18.52 17.98 18.37 0.4M
2022-07-07 17.92 18.62 17.92 18.42 0.3M
2022-07-06 18.29 18.48 17.51 17.56 0.4M
2022-07-05 17.37 18.23 17.23 18.20 0.5M
2022-07-01 19.04 19.04 17.87 18.08 0.5M
2022-06-30 18.90 19.66 18.71 19.40 0.5M
2022-06-29 19.85 19.85 19.04 19.24 0.3M
2022-06-28 20.15 20.42 19.69 19.83 0.2M
2022-06-27 20.37 20.54 19.76 20.10 0.3M
2022-06-24 19.42 20.02 19.22 20.01 1.9M
2022-06-23 19.39 19.39 18.64 19.15 0.4M
2022-06-22 19.24 19.70 18.93 19.25 0.3M
2022-06-21 19.43 20.30 18.88 19.62 0.3M
2022-06-17 18.97 19.42 18.79 18.97 0.7M
2022-06-16 19.33 19.73 18.71 18.89 0.5M
2022-06-15 19.63 20.28 19.43 19.95 0.4M
2022-06-14 19.58 19.77 19.25 19.42 0.3M
2022-06-13 19.94 20.42 19.36 19.47 0.3M
2022-06-10 20.86 21.20 20.56 20.66 0.2M
2022-06-09 21.55 21.79 21.24 21.26 0.2M
2022-06-08 22.21 22.27 21.47 21.71 0.3M
2022-06-07 21.47 22.21 21.38 22.16 0.3M
2022-06-06 22.25 22.25 21.61 21.79 0.3M
2022-06-03 21.95 21.95 21.63 21.70 0.3M
2022-06-02 21.62 22.34 21.45 22.30 0.4M
2022-06-01 21.63 22.00 21.11 21.46 1.2M
2022-05-31 21.59 21.98 21.17 21.43 0.4M
2022-05-27 21.48 21.80 21.20 21.77 0.3M
2022-05-26 20.00 21.35 19.74 21.13 0.6M
2022-05-25 20.02 20.60 19.91 20.35 0.3M
2022-05-24 20.94 21.01 19.75 20.04 0.7M
2022-05-23 21.27 21.55 20.92 21.11 0.4M
2022-05-20 21.67 21.93 20.39 21.14 0.4M
2022-05-19 21.29 21.78 21.21 21.27 0.4M
2022-05-18 22.03 22.50 21.24 21.46 0.4M
2022-05-17 22.28 22.73 22.02 22.42 0.5M
2022-05-16 21.88 22.14 21.48 21.72 0.4M
2022-05-13 21.60 22.27 21.46 21.94 0.4M
2022-05-12 21.09 21.44 20.48 21.24 0.7M
2022-05-11 19.55 21.55 19.55 21.03 1.0M
2022-05-10 22.06 22.49 18.68 19.75 1.5M
2022-05-09 23.09 23.29 22.37 22.77 0.8M
2022-05-06 23.56 23.86 23.24 23.51 0.3M
2022-05-05 24.22 24.78 23.32 23.81 0.4M
2022-05-04 23.81 24.77 23.50 24.70 0.5M
2022-05-03 23.16 23.85 22.96 23.62 0.5M
2022-05-02 22.89 23.25 22.60 23.18 0.7M
2022-04-29 23.02 23.62 22.84 22.92 0.4M
2022-04-28 22.96 23.45 22.49 23.21 0.4M
2022-04-27 22.81 23.22 22.35 22.52 0.4M
2022-04-26 23.43 23.75 22.89 22.89 0.6M
2022-04-25 23.24 23.72 23.20 23.71 0.6M
2022-04-22 23.79 24.21 23.44 23.48 0.2M
2022-04-21 25.05 25.16 23.62 23.92 0.4M
2022-04-20 24.58 25.00 24.31 24.63 0.4M
2022-04-19 23.80 24.31 23.66 24.15 0.5M
2022-04-18 23.75 24.16 23.63 23.80 0.6M
2022-04-14 24.89 24.89 23.71 23.84 0.7M
2022-04-13 24.65 24.97 24.36 24.73 0.3M
2022-04-12 25.14 25.36 24.44 24.52 0.4M
2022-04-11 25.26 25.45 24.62 24.65 0.5M
2022-04-08 25.74 25.90 25.44 25.46 0.3M
2022-04-07 25.81 26.39 25.53 25.94 0.7M
2022-04-06 25.96 26.34 25.64 25.68 0.4M
2022-04-05 27.02 27.25 26.17 26.27 0.4M
2022-04-04 26.71 27.50 26.65 26.97 0.3M
2022-04-01 27.35 27.47 26.27 26.59 0.5M
2022-03-31 27.88 28.04 27.17 27.19 0.9M
2022-03-30 29.46 29.54 27.61 27.88 0.5M
2022-03-29 28.58 29.50 28.56 29.44 0.9M
2022-03-28 28.91 29.08 27.82 28.35 0.4M
2022-03-25 29.05 29.25 28.40 29.08 0.5M
2022-03-24 28.43 28.86 28.13 28.86 0.3M
2022-03-23 28.17 28.89 27.68 28.28 0.4M
2022-03-22 28.78 29.26 28.23 28.41 0.4M
2022-03-21 28.95 29.36 28.42 28.70 0.4M
2022-03-18 29.17 29.31 28.76 29.07 0.6M
2022-03-17 28.68 29.18 28.43 29.18 0.4M
2022-03-16 28.00 28.87 27.93 28.79 0.4M
2022-03-15 27.18 27.86 26.94 27.72 0.3M
2022-03-14 27.66 27.76 26.70 27.06 0.4M
2022-03-11 28.78 28.87 27.61 27.70 1.6M
2022-03-10 28.63 28.63 27.83 28.39 0.3M
2022-03-09 28.66 29.03 28.23 28.89 0.3M
2022-03-08 27.62 28.54 27.37 27.90 0.4M
2022-03-07 27.98 28.28 27.30 27.49 0.3M
2022-03-04 28.20 28.43 27.22 27.77 0.3M
2022-03-03 28.86 29.02 28.30 28.60 0.4M
2022-03-02 27.86 28.88 27.43 28.61 0.4M
2022-03-01 28.46 28.88 27.18 27.65 1.6M
2022-02-28 27.52 29.17 27.52 28.57 0.7M
2022-02-25 27.81 28.15 27.44 27.92 0.3M
2022-02-24 25.66 28.00 25.55 27.81 0.6M
2022-02-23 26.75 27.77 26.41 26.41 0.5M
2022-02-22 26.47 27.21 25.59 26.15 0.3M
2022-02-18 27.28 27.40 26.72 26.91 0.4M
2022-02-17 30.10 30.15 26.79 27.18 0.9M
2022-02-16 28.25 29.46 28.07 29.25 0.4M
2022-02-15 27.99 28.66 27.54 28.63 0.4M
2022-02-14 27.38 28.27 27.01 27.30 0.3M
2022-02-11 28.06 28.23 27.13 27.46 0.4M
2022-02-10 27.38 28.40 27.31 28.14 0.4M
2022-02-09 27.99 28.34 27.54 28.09 0.2M
2022-02-08 26.80 27.68 26.80 27.56 0.1M
2022-02-07 26.90 27.50 26.65 26.77 0.2M
2022-02-04 26.22 27.05 26.08 26.84 0.2M
2022-02-03 26.90 27.20 26.37 26.47 0.2M
2022-02-02 27.85 28.00 26.92 27.33 0.3M
2022-02-01 27.90 27.90 26.61 27.52 0.3M
2022-01-31 26.38 27.50 26.38 27.49 0.4M
2022-01-28 25.78 26.49 25.20 26.45 0.4M
2022-01-27 27.66 27.82 25.53 25.93 0.5M
2022-01-26 27.71 28.21 27.02 27.43 0.4M
2022-01-25 27.25 27.58 26.62 27.06 0.6M
2022-01-24 26.41 28.08 26.00 28.03 0.4M
2022-01-21 27.04 28.24 26.78 27.05 0.5M
2022-01-20 28.60 29.06 27.31 27.37 0.6M
2022-01-19 30.86 31.27 28.30 28.35 0.8M
2022-01-18 31.66 32.34 30.48 30.59 0.7M
2022-01-14 30.38 32.35 30.38 31.99 0.4M
2022-01-13 31.81 32.37 30.50 30.66 0.8M
2022-01-12 30.73 32.40 30.62 31.23 0.9M
2022-01-11 28.00 30.62 27.89 29.97 0.7M
2022-01-10 27.27 27.73 26.70 27.66 0.3M
2022-01-07 28.72 29.24 27.75 27.78 0.4M
2022-01-06 28.90 29.45 28.42 28.98 0.3M
2022-01-05 29.53 30.01 28.92 28.95 0.4M
2022-01-04 30.95 31.00 28.81 29.71 0.6M
2022-01-03 28.65 31.23 28.65 31.03 1.5M