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
2024-12-31 27.25 27.51 26.78 26.80 0.5M
2024-12-30 27.26 27.29 26.62 27.07 0.3M
2024-12-27 27.76 27.76 27.05 27.61 0.2M
2024-12-26 27.49 28.09 27.19 27.81 0.3M
2024-12-24 27.70 27.92 27.40 27.83 0.1M
2024-12-23 27.08 27.87 27.08 27.66 0.4M
2024-12-20 27.21 27.88 26.76 26.84 2.5M
2024-12-19 27.92 28.39 27.33 27.59 0.5M
2024-12-18 28.31 30.32 27.63 27.92 0.8M
2024-12-17 27.77 28.34 27.77 28.01 0.4M
2024-12-16 27.67 28.30 27.37 27.95 0.4M
2024-12-13 27.79 28.17 27.43 27.68 0.6M
2024-12-12 28.25 28.58 27.73 27.74 0.5M
2024-12-11 28.43 28.74 28.02 28.54 0.5M
2024-12-10 28.80 28.80 27.66 27.93 0.5M
2024-12-09 27.94 29.11 27.80 28.84 0.7M
2024-12-06 27.86 28.09 27.57 27.79 0.3M
2024-12-05 28.99 28.99 27.46 27.68 0.6M
2024-12-04 29.24 29.48 28.71 29.00 0.6M
2024-12-03 28.74 29.07 28.21 29.03 1.0M
2024-12-02 27.88 29.66 27.82 29.07 0.7M
2024-11-29 28.03 28.60 27.75 27.87 0.5M
2024-11-27 27.25 27.65 26.95 27.63 0.6M
2024-11-26 28.13 28.13 26.64 27.13 0.7M
2024-11-25 27.79 28.34 27.66 27.97 0.6M
2024-11-22 26.54 27.42 26.53 27.40 0.7M
2024-11-21 26.59 26.75 26.15 26.54 0.4M
2024-11-20 25.99 26.18 25.52 26.15 0.6M
2024-11-19 26.02 26.17 25.70 25.99 0.3M
2024-11-18 26.34 26.65 25.93 26.22 0.7M
2024-11-15 27.09 27.22 26.23 26.43 0.7M
2024-11-14 27.77 27.80 27.22 27.31 1.0M
2024-11-13 27.72 27.85 27.04 27.30 0.6M
2024-11-12 28.19 28.40 27.64 27.97 0.6M
2024-11-11 28.67 28.79 27.93 28.12 0.7M
2024-11-08 28.80 29.22 28.43 28.68 0.7M
2024-11-07 30.54 30.78 28.96 29.08 1.0M
2024-11-06 30.31 31.00 29.99 30.10 0.8M
2024-11-05 28.73 29.29 28.71 29.14 0.8M
2024-11-04 28.41 29.33 28.41 28.70 0.4M
2024-11-01 28.93 29.30 28.74 28.79 0.4M
2024-10-31 29.90 29.90 28.46 28.78 0.6M
2024-10-30 29.32 30.03 29.07 29.97 1.8M
2024-10-29 29.19 30.32 29.19 29.98 0.6M
2024-10-28 29.29 29.46 29.08 29.24 0.3M
2024-10-25 29.37 29.70 29.21 29.26 0.6M
2024-10-24 29.66 29.85 28.99 29.16 0.5M
2024-10-23 29.58 29.58 28.81 29.23 0.3M
2024-10-22 30.15 30.15 29.61 29.63 0.3M
2024-10-21 30.29 30.41 30.05 30.25 0.4M
2024-10-18 31.10 31.10 30.25 30.48 0.8M
2024-10-17 31.59 31.64 30.54 30.57 0.6M
2024-10-16 32.02 32.02 30.47 30.82 0.7M
2024-10-15 33.64 33.90 31.31 31.48 0.6M
2024-10-14 33.42 34.18 33.42 33.75 0.3M
2024-10-11 32.73 33.58 32.73 33.33 0.3M
2024-10-10 32.63 32.90 32.23 32.73 0.4M
2024-10-09 32.48 33.57 32.48 33.30 1.9M
2024-10-08 32.37 32.86 31.94 32.63 0.4M
2024-10-07 32.52 32.87 32.28 32.63 1.3M
2024-10-04 33.25 33.50 32.58 32.82 0.5M
2024-10-03 32.05 32.90 32.00 32.30 0.3M
2024-10-02 32.25 33.30 31.99 32.47 0.5M
2024-10-01 33.13 33.21 31.87 32.17 0.5M
2024-09-30 33.10 33.57 32.79 33.13 0.8M
2024-09-27 33.85 34.34 33.26 33.53 0.7M
2024-09-26 33.52 34.05 32.37 33.86 1.2M
2024-09-25 31.70 32.14 31.62 31.93 0.4M
2024-09-24 32.20 32.48 31.45 31.94 0.5M
2024-09-23 31.90 32.20 31.69 31.78 0.6M
2024-09-20 31.52 31.91 31.06 31.60 1.4M
2024-09-19 31.98 32.15 31.36 31.96 0.6M
2024-09-18 30.93 31.51 30.47 30.50 0.9M
2024-09-17 31.11 31.29 30.46 30.93 0.4M
2024-09-16 30.63 30.84 30.06 30.56 0.5M
2024-09-13 30.33 31.43 30.33 31.25 0.5M
2024-09-12 30.13 30.39 29.41 30.06 0.7M
2024-09-11 29.99 30.70 29.24 30.34 2.2M
2024-09-10 29.42 29.57 28.69 28.99 0.8M
2024-09-09 29.92 30.19 29.25 29.47 1.5M
2024-09-06 31.35 31.41 29.67 29.67 1.0M
2024-09-05 31.52 32.16 31.23 31.40 0.6M
2024-09-04 31.79 32.51 31.38 31.77 1.7M
2024-09-03 34.51 34.75 32.13 32.20 0.8M
2024-08-30 36.19 36.39 34.97 35.49 0.7M
2024-08-29 35.57 36.05 35.08 35.18 0.7M
2024-08-28 35.04 35.38 34.54 35.08 1.4M
2024-08-27 36.24 36.26 35.41 35.66 1.1M
2024-08-26 38.00 38.00 36.09 36.26 0.4M
2024-08-23 37.85 38.56 37.54 38.00 0.6M
2024-08-22 38.07 38.20 37.18 37.37 0.6M
2024-08-21 37.52 38.10 37.21 38.07 0.3M
2024-08-20 37.39 37.57 36.66 37.16 0.3M
2024-08-19 38.41 38.41 36.99 37.71 0.5M
2024-08-16 38.27 38.55 37.70 38.37 0.6M
2024-08-15 37.48 38.88 37.07 38.53 1.0M
2024-08-14 37.42 37.42 35.90 36.07 0.6M
2024-08-13 37.30 37.34 36.31 36.76 0.8M
2024-08-12 36.55 36.88 36.01 36.81 0.7M
2024-08-09 35.87 36.80 35.65 36.48 0.8M
2024-08-08 34.30 35.89 33.77 35.85 1.1M
2024-08-07 32.80 34.83 32.36 32.92 1.6M
2024-08-06 35.50 36.21 34.62 35.12 1.0M
2024-08-05 32.20 35.59 32.20 35.00 1.4M
2024-08-02 36.87 38.05 34.80 35.26 1.6M
2024-08-01 40.68 41.39 38.25 39.06 1.4M
2024-07-31 40.39 41.64 39.79 41.41 1.3M
2024-07-30 40.08 40.29 38.26 38.76 1.1M
2024-07-29 40.45 41.38 39.52 39.68 0.4M
2024-07-26 40.99 40.99 38.89 39.46 0.7M
2024-07-25 40.02 40.41 38.57 39.35 1.6M
2024-07-24 42.16 42.44 40.12 40.21 0.5M
2024-07-23 41.89 43.38 41.83 42.93 0.4M
2024-07-22 41.36 42.62 40.45 42.48 0.9M
2024-07-19 41.65 41.77 39.90 40.13 1.3M
2024-07-18 43.51 43.51 40.14 41.29 1.6M
2024-07-17 45.26 45.57 42.55 42.75 1.2M
2024-07-16 47.01 47.49 46.54 46.90 0.7M
2024-07-15 46.70 47.40 45.90 46.72 0.7M
2024-07-12 46.96 47.83 46.16 47.19 1.0M
2024-07-11 49.25 49.25 46.62 46.66 0.6M
2024-07-10 48.47 48.93 47.94 48.47 0.3M
2024-07-09 48.14 48.39 47.26 48.11 0.7M
2024-07-08 48.16 48.99 47.53 47.76 0.5M
2024-07-05 47.49 47.87 47.11 47.69 0.3M
2024-07-03 47.39 47.85 46.91 47.39 0.2M
2024-07-02 46.77 47.43 46.53 47.19 0.5M
2024-07-01 46.74 47.14 45.47 46.92 0.6M
2024-06-28 46.85 47.98 46.52 46.71 2.8M
2024-06-27 46.41 47.76 46.14 46.76 1.0M
2024-06-26 46.08 47.05 45.41 45.83 0.5M
2024-06-25 44.77 46.46 44.10 46.35 0.6M
2024-06-24 46.32 46.55 44.55 44.58 0.9M
2024-06-21 46.16 46.85 45.10 46.59 1.1M
2024-06-20 48.17 48.17 45.94 46.60 1.3M
2024-06-18 47.25 48.48 46.63 48.17 0.6M
2024-06-17 46.02 47.21 45.40 47.18 0.7M
2024-06-14 45.82 46.11 44.95 45.84 0.4M
2024-06-13 45.56 46.72 45.41 46.56 0.6M
2024-06-12 45.03 46.28 44.72 45.76 0.9M
2024-06-11 43.39 44.08 42.86 44.02 0.5M
2024-06-10 42.22 43.84 42.03 43.54 0.7M
2024-06-07 43.50 43.64 42.48 42.78 0.8M
2024-06-06 44.00 44.28 43.25 43.38 0.6M
2024-06-05 41.15 44.39 41.15 44.00 0.8M
2024-06-04 40.65 40.65 39.74 40.41 0.5M
2024-06-03 41.20 41.20 39.75 40.74 0.3M
2024-05-31 41.08 41.09 39.56 40.65 0.6M
2024-05-30 41.43 41.43 40.57 40.96 0.4M
2024-05-29 40.95 41.70 40.93 41.25 0.4M
2024-05-28 42.00 42.00 41.23 41.59 0.6M
2024-05-24 40.69 41.75 40.44 41.53 0.5M
2024-05-23 41.16 41.19 39.63 40.16 0.3M
2024-05-22 41.00 41.00 40.27 40.60 0.2M
2024-05-21 40.26 40.82 40.08 40.58 0.5M
2024-05-20 39.94 40.82 39.83 40.64 0.7M
2024-05-17 40.47 40.47 39.46 40.00 0.3M
2024-05-16 40.71 41.08 40.08 40.15 0.9M
2024-05-15 39.53 40.73 39.29 40.70 0.4M
2024-05-14 37.93 39.10 37.88 38.93 0.5M
2024-05-13 37.97 38.11 37.54 37.71 0.3M
2024-05-10 38.37 38.47 37.43 38.01 0.5M
2024-05-09 39.27 39.43 37.69 38.07 0.7M
2024-05-08 38.68 40.30 37.55 39.29 1.0M
2024-05-07 37.87 38.93 37.43 37.49 1.4M
2024-05-06 36.82 37.50 36.67 37.49 0.3M
2024-05-03 36.33 36.74 35.89 36.37 0.3M
2024-05-02 35.01 35.72 34.42 35.70 0.7M
2024-05-01 34.92 35.75 34.12 34.59 0.5M
2024-04-30 35.54 35.97 35.23 35.34 0.9M
2024-04-29 35.07 35.87 34.96 35.85 0.4M
2024-04-26 34.28 35.65 33.31 35.16 0.4M
2024-04-25 33.90 34.57 33.45 34.40 0.4M
2024-04-24 34.24 34.60 33.66 33.89 0.4M
2024-04-23 33.04 34.02 32.91 33.73 0.4M
2024-04-22 32.95 33.25 32.22 32.74 0.5M
2024-04-19 33.42 33.93 32.17 32.58 0.7M
2024-04-18 34.16 34.48 33.62 33.65 0.5M
2024-04-17 36.30 36.67 34.43 34.46 0.4M
2024-04-16 35.71 36.51 35.23 36.42 0.3M
2024-04-15 36.38 36.56 35.45 35.79 0.6M
2024-04-12 36.70 36.70 35.50 36.01 0.5M
2024-04-11 36.60 37.56 36.09 37.41 0.4M
2024-04-10 36.10 37.00 35.72 36.31 0.8M
2024-04-09 36.05 37.70 35.97 36.99 1.4M
2024-04-08 35.08 35.67 34.83 35.63 0.6M
2024-04-05 34.44 35.13 34.19 34.80 0.2M
2024-04-04 35.74 35.98 34.36 34.43 0.3M
2024-04-03 34.24 35.64 34.24 35.31 0.3M
2024-04-02 35.00 35.21 34.20 34.72 0.4M
2024-04-01 35.20 35.89 35.16 35.70 0.2M
2024-03-28 34.86 35.51 34.48 35.17 0.4M
2024-03-27 34.82 35.12 34.30 34.86 0.3M
2024-03-26 35.17 35.20 34.42 34.42 0.3M
2024-03-25 34.78 35.33 34.77 34.99 0.2M
2024-03-22 35.07 35.36 34.82 35.24 0.3M
2024-03-21 35.29 36.31 34.72 35.19 0.4M
2024-03-20 33.98 34.83 33.82 34.69 0.3M
2024-03-19 33.74 34.13 33.02 33.84 0.3M
2024-03-18 34.01 35.00 34.00 34.19 0.5M
2024-03-15 33.39 34.08 33.39 33.74 0.6M
2024-03-14 34.23 34.55 33.68 33.96 0.4M
2024-03-13 34.55 34.81 33.78 34.50 0.4M
2024-03-12 34.92 35.21 34.33 35.10 0.4M
2024-03-11 35.06 35.25 34.34 34.71 0.4M
2024-03-08 36.84 37.44 35.75 35.83 0.4M
2024-03-07 36.87 37.40 36.62 36.82 0.4M
2024-03-06 36.56 36.78 36.00 36.30 0.2M
2024-03-05 36.67 36.84 35.66 35.99 0.3M
2024-03-04 37.07 37.42 36.49 36.89 0.7M
2024-03-01 36.46 37.75 36.40 36.90 0.5M
2024-02-29 35.52 36.46 35.43 36.21 0.5M
2024-02-28 35.04 35.16 34.73 34.96 0.3M
2024-02-27 35.77 35.99 35.25 35.43 0.3M
2024-02-26 35.25 35.97 35.25 35.63 0.3M
2024-02-23 35.08 35.14 34.60 35.05 0.3M
2024-02-22 34.81 35.19 34.40 35.03 0.6M
2024-02-21 33.72 33.86 33.16 33.85 0.4M
2024-02-20 35.01 35.01 32.85 33.79 0.7M
2024-02-16 35.60 36.16 34.79 35.47 0.6M
2024-02-15 34.92 36.35 33.32 35.47 0.9M
2024-02-14 34.68 35.47 34.45 35.30 0.8M
2024-02-13 33.52 34.90 33.25 34.17 1.1M
2024-02-12 34.14 35.38 33.86 34.70 0.9M
2024-02-09 33.24 34.23 33.10 34.14 0.6M
2024-02-08 31.93 33.03 31.58 32.72 0.4M
2024-02-07 31.69 32.16 31.34 31.75 0.4M
2024-02-06 32.68 32.75 31.62 31.70 0.4M
2024-02-05 32.59 33.11 31.95 32.72 0.6M
2024-02-02 32.16 32.56 32.04 32.53 0.3M
2024-02-01 32.05 32.42 31.68 32.33 0.4M
2024-01-31 32.08 32.76 31.88 31.88 0.4M
2024-01-30 32.38 32.74 32.12 32.50 0.4M
2024-01-29 32.50 32.66 31.97 32.65 0.4M
2024-01-26 32.82 32.91 32.23 32.45 0.5M
2024-01-25 34.00 34.12 32.90 33.21 0.4M
2024-01-24 33.21 33.98 32.80 33.29 0.8M
2024-01-23 33.50 33.60 32.90 32.93 0.6M
2024-01-22 32.74 33.46 32.62 33.37 1.3M
2024-01-19 32.01 32.55 31.75 32.54 0.6M
2024-01-18 31.21 32.10 30.86 31.62 0.9M
2024-01-17 29.81 30.17 29.16 30.09 0.8M
2024-01-16 28.52 29.82 28.49 29.80 1.1M
2024-01-12 28.31 28.53 27.96 28.35 1.1M
2024-01-11 28.10 28.31 27.72 28.10 0.5M
2024-01-10 28.44 28.44 27.51 28.15 1.2M
2024-01-09 28.51 28.61 28.07 28.42 0.5M
2024-01-08 28.67 29.16 28.67 28.84 0.4M
2024-01-05 28.61 28.85 28.12 28.55 0.4M
2024-01-04 28.92 29.29 28.68 28.72 0.3M
2024-01-03 29.87 30.08 28.99 29.15 0.6M
2024-01-02 30.68 30.75 30.19 30.54 0.4M