ヨーク・ウォーター (YORW)

YORW
🏛️ アメリカ →
30.42
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
2025-09-30 30.26 30.49 30.22 30.42 0.1M
2025-09-29 30.72 30.86 30.33 30.42 0.1M
2025-09-26 30.49 30.90 30.49 30.75 0.1M
2025-09-25 30.90 31.22 30.47 30.49 0.1M
2025-09-24 31.03 31.17 30.77 30.88 0.1M
2025-09-23 30.78 31.20 30.62 31.11 0.1M
2025-09-22 30.61 30.88 30.46 30.75 0.1M
2025-09-19 30.64 30.83 30.47 30.68 0.4M
2025-09-18 30.42 30.73 30.25 30.64 0.1M
2025-09-17 30.24 30.82 30.24 30.45 0.1M
2025-09-16 30.37 30.55 30.08 30.13 0.1M
2025-09-15 30.86 30.95 30.24 30.41 0.1M
2025-09-12 30.96 31.06 30.65 30.86 0.1M
2025-09-11 30.49 30.97 30.48 30.95 0.1M
2025-09-10 30.70 30.93 30.19 30.52 0.1M
2025-09-09 30.34 30.69 30.34 30.68 0.1M
2025-09-08 31.06 31.06 30.32 30.43 0.1M
2025-09-05 30.86 31.10 30.65 31.01 0.1M
2025-09-04 30.51 30.75 30.36 30.74 0.1M
2025-09-03 30.29 30.66 30.00 30.42 0.2M
2025-09-02 31.04 31.19 30.28 30.35 0.1M
2025-08-29 31.12 31.27 31.00 31.07 0.1M
2025-08-28 31.36 31.39 30.83 31.03 0.1M
2025-08-27 30.97 31.48 30.84 31.27 0.1M
2025-08-26 31.20 31.20 30.78 31.02 0.5M
2025-08-25 31.76 31.76 31.19 31.20 0.1M
2025-08-22 31.30 31.84 31.19 31.74 0.1M
2025-08-21 30.97 31.14 30.84 31.06 0.1M
2025-08-20 31.48 31.67 30.86 31.05 0.1M
2025-08-19 30.76 31.29 30.50 31.23 0.1M
2025-08-18 30.90 31.05 30.46 30.71 0.1M
2025-08-15 30.75 30.99 30.44 30.91 0.2M
2025-08-14 31.21 31.21 30.56 30.67 0.1M
2025-08-13 31.84 32.00 31.16 31.24 0.1M
2025-08-12 31.03 32.07 30.42 31.85 0.2M
2025-08-11 30.93 31.37 30.55 30.92 0.1M
2025-08-08 31.00 31.09 30.57 30.93 0.1M
2025-08-07 30.67 30.97 30.44 30.88 0.1M
2025-08-06 30.21 30.65 30.07 30.58 0.1M
2025-08-05 30.56 30.60 30.08 30.16 0.1M
2025-08-04 30.41 30.84 30.38 30.68 0.1M
2025-08-01 30.58 31.05 30.36 30.45 0.1M
2025-07-31 30.66 30.70 30.00 30.26 0.1M
2025-07-30 30.68 31.18 30.63 30.69 0.1M
2025-07-29 30.24 30.69 30.15 30.68 0.1M
2025-07-28 30.60 30.63 30.11 30.15 0.1M
2025-07-25 31.01 31.15 30.46 30.57 0.1M
2025-07-24 31.10 31.23 31.00 31.01 0.1M
2025-07-23 31.76 31.76 31.11 31.30 0.1M
2025-07-22 31.03 32.00 31.03 31.67 0.2M
2025-07-21 31.20 31.47 31.00 31.04 0.1M
2025-07-18 31.42 31.73 31.10 31.18 0.1M
2025-07-17 31.16 31.65 31.16 31.24 0.1M
2025-07-16 31.27 31.68 31.02 31.10 0.1M
2025-07-15 32.27 32.45 31.20 31.21 0.1M
2025-07-14 31.81 32.38 31.81 32.35 0.1M
2025-07-11 31.97 32.54 31.72 31.81 0.1M
2025-07-10 32.22 32.65 32.13 32.21 0.1M
2025-07-09 31.97 32.45 31.89 32.40 0.1M
2025-07-08 32.00 32.24 31.50 31.98 0.1M
2025-07-07 32.06 32.36 31.87 31.90 0.1M
2025-07-03 32.15 32.40 32.02 32.34 0.0M
2025-07-02 32.41 32.53 32.04 32.12 0.1M
2025-07-01 31.58 32.71 31.48 32.32 0.1M
2025-06-30 31.75 31.82 31.12 31.60 0.1M
2025-06-27 32.00 32.51 31.68 31.84 0.2M
2025-06-26 31.66 32.10 31.50 32.08 0.1M
2025-06-25 32.46 32.46 31.63 31.76 0.1M
2025-06-24 32.90 32.95 32.44 32.61 0.1M
2025-06-23 31.75 32.80 31.75 32.80 0.1M
2025-06-20 32.27 32.52 31.64 31.72 0.2M
2025-06-18 32.04 32.46 31.87 32.07 0.1M
2025-06-17 31.84 32.22 31.45 32.09 0.1M
2025-06-16 32.31 32.46 31.87 32.02 0.1M
2025-06-13 32.51 32.60 32.22 32.28 0.1M
2025-06-12 32.64 32.74 32.30 32.67 0.0M
2025-06-11 32.86 33.12 32.62 32.64 0.0M
2025-06-10 32.37 32.89 32.37 32.68 0.1M
2025-06-09 31.80 32.23 31.57 32.19 0.1M
2025-06-06 31.91 32.21 31.77 31.89 0.1M
2025-06-05 31.98 32.18 31.66 31.79 0.1M
2025-06-04 32.49 32.49 31.82 32.07 0.1M
2025-06-03 32.41 32.52 32.12 32.39 0.1M
2025-06-02 32.64 33.06 32.30 32.45 0.1M
2025-05-30 32.55 32.89 31.98 32.66 0.1M
2025-05-29 32.17 32.72 32.16 32.50 0.1M
2025-05-28 32.76 32.77 32.16 32.26 0.1M
2025-05-27 32.70 33.04 32.56 32.90 0.0M
2025-05-23 32.47 32.84 32.22 32.63 0.0M
2025-05-22 32.85 32.91 32.34 32.47 0.1M
2025-05-21 33.15 33.53 32.67 33.10 0.1M
2025-05-20 33.34 33.71 33.32 33.42 0.0M
2025-05-19 32.86 33.58 32.70 33.46 0.1M
2025-05-16 32.63 33.12 32.63 32.89 0.1M
2025-05-15 31.98 32.65 31.87 32.63 0.1M
2025-05-14 32.28 32.30 31.21 31.67 0.1M
2025-05-13 32.25 32.39 31.97 32.28 0.1M
2025-05-12 32.69 32.75 31.96 32.10 0.1M
2025-05-09 32.61 32.88 32.39 32.79 0.1M
2025-05-08 33.16 33.34 32.42 32.69 0.1M
2025-05-07 34.82 35.10 33.13 33.18 0.1M
2025-05-06 34.36 35.26 34.20 35.07 0.1M
2025-05-05 34.86 34.86 34.36 34.58 0.0M
2025-05-02 35.17 35.20 34.62 35.10 0.1M
2025-05-01 35.29 35.29 34.36 34.95 0.1M
2025-04-30 35.43 35.43 34.79 35.20 0.1M
2025-04-29 34.41 35.50 34.41 35.40 0.1M
2025-04-28 34.66 34.72 34.18 34.58 0.0M
2025-04-25 34.86 34.88 34.25 34.78 0.1M
2025-04-24 35.57 35.57 35.05 35.15 0.1M
2025-04-23 36.23 36.48 35.07 35.66 0.1M
2025-04-22 35.90 36.37 35.68 36.28 0.1M
2025-04-21 35.65 35.85 35.32 35.68 0.0M
2025-04-17 35.26 35.76 35.02 35.62 0.1M
2025-04-16 35.23 35.57 35.03 35.45 0.1M
2025-04-15 35.05 35.38 34.80 35.11 0.1M
2025-04-14 34.20 35.05 34.06 35.05 0.1M
2025-04-11 33.84 34.42 33.28 34.27 0.1M
2025-04-10 32.75 33.92 32.75 33.84 0.1M
2025-04-09 33.35 34.64 32.45 33.03 0.1M
2025-04-08 34.02 34.25 33.25 33.63 0.1M
2025-04-07 33.94 34.54 32.99 33.66 0.1M
2025-04-04 35.20 35.98 34.12 34.60 0.1M
2025-04-03 34.30 35.53 34.28 35.29 0.1M
2025-04-02 34.68 34.68 34.21 34.39 0.0M
2025-04-01 34.44 35.09 34.43 34.80 0.0M
2025-03-31 34.79 35.31 34.40 34.68 0.1M
2025-03-28 33.97 34.94 33.97 34.66 0.1M
2025-03-27 33.46 33.84 33.37 33.79 0.0M
2025-03-26 32.91 33.52 32.77 33.47 0.0M
2025-03-25 33.24 33.24 32.61 33.03 0.1M
2025-03-24 33.50 33.80 33.28 33.42 0.1M
2025-03-21 34.05 34.44 33.31 33.46 0.2M
2025-03-20 34.32 34.52 33.54 34.04 0.1M
2025-03-19 34.50 34.66 34.24 34.46 0.1M
2025-03-18 34.30 34.60 34.21 34.54 0.1M
2025-03-17 34.66 34.89 34.40 34.47 0.0M
2025-03-14 34.47 34.76 34.06 34.66 0.0M
2025-03-13 33.80 34.71 33.80 34.54 0.1M
2025-03-12 34.54 34.57 33.46 33.83 0.1M
2025-03-11 35.00 35.00 34.46 34.63 0.1M
2025-03-10 34.47 35.40 34.47 35.00 0.1M
2025-03-07 33.71 34.85 33.71 34.48 0.1M
2025-03-06 33.30 33.65 32.76 33.54 0.1M
2025-03-05 33.56 33.85 33.28 33.43 0.1M
2025-03-04 33.55 34.08 32.87 33.56 0.1M
2025-03-03 32.20 33.48 32.20 33.42 0.1M
2025-02-28 32.30 32.58 31.93 32.05 0.1M
2025-02-27 33.25 33.25 31.25 32.32 0.2M
2025-02-26 33.42 33.53 33.15 33.29 0.0M
2025-02-25 32.77 33.97 32.77 33.60 0.1M
2025-02-24 33.32 33.47 32.52 32.72 0.1M
2025-02-21 33.82 33.82 33.11 33.11 0.1M
2025-02-20 33.19 33.74 33.19 33.53 0.1M
2025-02-19 33.00 33.53 33.00 33.41 0.0M
2025-02-18 32.90 33.23 32.79 33.23 0.1M
2025-02-14 33.00 33.13 32.53 32.79 0.1M
2025-02-13 32.16 32.92 32.05 32.90 0.1M
2025-02-12 31.80 32.32 31.80 32.09 0.0M
2025-02-11 31.53 32.24 31.33 32.19 0.0M
2025-02-10 31.39 31.60 31.20 31.58 0.0M
2025-02-07 31.49 31.54 31.20 31.30 0.0M
2025-02-06 31.86 31.86 31.46 31.60 0.0M
2025-02-05 31.70 32.03 31.54 31.73 0.0M
2025-02-04 31.67 31.67 31.20 31.58 0.0M
2025-02-03 30.63 31.67 30.46 31.67 0.1M
2025-01-31 30.76 31.08 30.70 30.93 0.1M
2025-01-30 31.23 31.50 30.76 30.89 0.0M
2025-01-29 31.21 31.50 30.84 31.01 0.0M
2025-01-28 31.34 31.51 31.19 31.34 0.1M
2025-01-27 30.25 31.56 30.25 31.33 0.1M
2025-01-24 30.00 30.37 29.96 30.20 0.0M
2025-01-23 30.01 30.27 29.86 30.11 0.1M
2025-01-22 31.25 31.25 30.02 30.03 0.1M
2025-01-21 31.50 32.01 31.44 31.46 0.1M
2025-01-17 31.70 31.74 31.27 31.31 0.0M
2025-01-16 30.85 31.52 30.85 31.50 0.0M
2025-01-15 31.25 31.32 30.84 30.85 0.0M
2025-01-14 30.61 30.81 30.44 30.79 0.0M
2025-01-13 30.31 30.49 30.02 30.39 0.1M
2025-01-10 30.77 30.92 30.31 30.52 0.1M
2025-01-08 31.07 31.13 30.76 31.09 0.0M
2025-01-07 31.37 31.54 30.84 31.28 0.1M
2025-01-06 32.32 32.35 31.35 31.37 0.1M
2025-01-03 32.60 32.69 32.30 32.38 0.1M
2025-01-02 33.00 33.43 32.40 32.49 0.0M