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
2021-12-31 49.59 49.89 49.03 49.78 0.0M
2021-12-30 49.22 49.57 49.04 49.55 0.0M
2021-12-29 48.83 49.50 48.70 49.49 0.0M
2021-12-28 48.65 49.08 48.65 48.76 0.0M
2021-12-27 48.65 48.73 48.13 48.66 0.0M
2021-12-23 49.17 49.23 48.32 48.52 0.0M
2021-12-22 48.61 49.09 48.09 48.92 0.0M
2021-12-21 48.76 49.09 48.39 48.42 0.0M
2021-12-20 49.12 49.12 47.74 48.45 0.0M
2021-12-17 48.57 49.83 48.07 49.56 0.1M
2021-12-16 48.03 49.73 47.33 48.37 0.1M
2021-12-15 47.17 48.47 47.17 48.10 0.0M
2021-12-14 48.23 48.25 46.71 46.98 0.1M
2021-12-13 47.28 48.50 46.92 48.15 0.0M
2021-12-10 47.96 47.96 46.94 47.04 0.0M
2021-12-09 48.31 48.40 46.89 47.68 0.0M
2021-12-08 48.26 48.86 47.95 48.28 0.0M
2021-12-07 48.18 48.52 47.29 48.22 0.0M
2021-12-06 46.96 48.02 46.96 47.93 0.0M
2021-12-03 47.85 47.94 46.34 46.67 0.0M
2021-12-02 46.24 47.75 46.24 47.61 0.0M
2021-12-01 47.24 47.84 46.00 46.32 0.0M
2021-11-30 46.63 47.01 46.45 46.86 0.1M
2021-11-29 46.82 47.00 45.60 46.87 0.0M
2021-11-26 47.41 47.63 45.47 46.43 0.0M
2021-11-24 48.23 48.49 47.67 47.93 0.0M
2021-11-23 48.23 48.62 47.86 48.37 0.0M
2021-11-22 48.13 48.76 48.02 48.36 0.0M
2021-11-19 47.87 48.25 47.79 47.89 0.0M
2021-11-18 48.18 48.49 47.60 48.10 0.0M
2021-11-17 48.43 48.77 47.87 48.15 0.0M
2021-11-16 48.89 49.58 48.42 48.49 0.0M
2021-11-15 49.15 49.28 48.55 49.03 0.0M
2021-11-12 49.24 49.24 48.70 48.93 0.0M
2021-11-11 49.49 49.55 48.41 49.16 0.0M
2021-11-10 48.81 49.30 48.56 49.29 0.0M
2021-11-09 48.90 49.16 48.40 48.72 0.0M
2021-11-08 49.76 49.76 48.23 48.90 0.0M
2021-11-05 48.50 49.66 47.42 49.46 0.0M
2021-11-04 48.18 48.71 47.04 48.21 0.1M
2021-11-03 47.62 48.28 47.11 48.04 0.0M
2021-11-02 47.65 48.05 47.36 47.46 0.0M
2021-11-01 48.04 48.14 47.53 47.65 0.0M
2021-10-29 47.87 48.64 47.71 47.92 0.0M
2021-10-27 48.58 48.88 47.51 47.60 0.0M
2021-10-26 48.93 49.42 48.32 48.58 0.0M
2021-10-25 48.09 48.84 47.97 48.83 0.0M
2021-10-22 47.83 48.25 47.44 48.02 0.0M
2021-10-21 47.69 48.00 47.41 47.74 0.0M
2021-10-20 47.15 48.22 46.92 47.68 0.0M
2021-10-19 46.94 47.59 46.70 47.04 0.0M
2021-10-18 46.08 46.94 45.37 46.60 0.0M
2021-10-15 46.87 47.26 45.75 46.14 0.0M
2021-10-14 46.40 46.67 45.98 46.57 0.0M
2021-10-13 46.24 46.54 45.37 46.07 0.0M
2021-10-12 46.71 46.71 45.62 45.96 0.0M
2021-10-11 45.94 46.84 45.50 46.74 0.1M
2021-10-08 45.78 46.09 45.05 45.87 0.0M
2021-10-07 45.25 46.22 45.25 45.64 0.0M
2021-10-06 44.48 45.22 44.03 45.22 0.0M
2021-10-05 44.84 44.84 44.00 44.57 0.0M
2021-10-04 43.98 44.63 43.51 44.56 0.0M
2021-10-01 43.83 44.64 43.60 43.90 0.0M
2021-09-30 44.45 44.82 43.68 43.68 0.0M
2021-09-29 44.20 44.50 43.80 44.33 0.0M
2021-09-28 44.55 44.86 44.06 44.26 0.0M
2021-09-27 44.45 45.44 44.41 44.52 0.0M
2021-09-24 44.64 45.09 44.25 44.45 0.0M
2021-09-23 44.38 45.14 44.08 44.71 0.0M
2021-09-22 43.38 44.50 43.26 44.17 0.0M
2021-09-21 44.33 44.67 43.02 43.18 0.0M
2021-09-20 44.15 44.45 43.75 44.17 0.0M
2021-09-17 45.20 45.41 43.48 44.47 0.6M
2021-09-16 44.14 45.05 43.35 44.96 0.1M
2021-09-15 47.00 47.00 43.27 44.23 0.1M
2021-09-14 45.97 47.15 45.75 46.76 0.1M
2021-09-13 50.71 50.75 45.06 45.22 0.2M
2021-09-10 51.78 51.78 49.93 50.62 0.0M
2021-09-09 52.95 52.95 51.54 51.55 0.0M
2021-09-08 52.46 53.11 52.29 52.71 0.0M
2021-09-07 53.00 53.09 51.89 52.68 0.0M
2021-09-03 53.47 53.47 52.49 52.94 0.0M
2021-09-02 53.34 53.77 52.70 53.39 0.0M
2021-09-01 51.84 53.50 51.80 53.09 0.0M
2021-08-31 51.18 51.91 50.99 51.57 0.0M
2021-08-30 50.61 51.42 50.52 50.99 0.0M
2021-08-27 50.16 51.22 50.16 50.61 0.0M
2021-08-26 51.19 51.26 50.03 50.08 0.0M
2021-08-25 51.51 51.99 50.71 51.17 0.0M
2021-08-24 51.95 51.95 50.56 51.45 0.0M
2021-08-23 51.48 51.98 50.76 51.75 0.0M
2021-08-20 49.95 51.68 49.95 51.51 0.0M
2021-08-19 49.41 50.49 49.41 50.29 0.0M
2021-08-18 49.84 50.35 49.16 49.84 0.0M
2021-08-17 50.26 50.26 49.61 49.77 0.0M
2021-08-16 49.41 50.46 49.41 50.18 0.0M
2021-08-13 49.38 49.65 48.58 49.34 0.0M
2021-08-12 49.78 49.78 49.00 49.22 0.0M
2021-08-11 49.24 49.49 48.61 49.27 0.0M
2021-08-10 49.20 49.76 48.73 49.31 0.0M
2021-08-09 50.45 50.45 48.76 49.20 0.0M
2021-08-06 50.12 50.92 49.87 49.87 0.0M
2021-08-05 49.36 50.00 48.71 49.93 0.0M
2021-08-04 48.75 49.20 48.45 49.20 0.0M
2021-08-03 48.68 49.09 48.44 48.70 0.0M
2021-08-02 48.51 48.65 48.31 48.43 0.0M
2021-07-30 48.35 48.72 48.12 48.26 0.0M
2021-07-29 48.09 48.46 47.77 48.36 0.0M
2021-07-28 47.75 48.03 47.40 48.00 0.0M
2021-07-27 47.88 48.22 47.19 47.74 0.0M
2021-07-26 47.69 48.05 47.04 47.56 0.0M
2021-07-23 47.45 47.88 46.74 47.69 0.0M
2021-07-22 47.45 48.46 46.95 47.26 0.0M
2021-07-21 48.15 48.70 47.24 47.41 0.0M
2021-07-20 47.03 48.77 47.03 47.76 0.1M
2021-07-19 47.31 47.69 46.40 46.86 0.0M
2021-07-16 46.33 47.94 46.33 47.57 0.0M
2021-07-15 45.42 46.00 44.85 46.00 0.0M
2021-07-14 45.04 45.75 44.93 45.26 0.0M
2021-07-13 44.86 45.46 44.74 44.94 0.0M
2021-07-12 44.63 45.00 44.55 44.82 0.0M
2021-07-09 45.04 45.19 44.66 44.67 0.0M
2021-07-08 45.47 45.47 44.32 44.81 0.0M
2021-07-07 45.40 45.69 45.14 45.60 0.0M
2021-07-06 45.82 45.82 44.89 45.40 0.0M
2021-07-02 46.01 46.01 45.52 45.63 0.0M
2021-07-01 45.57 45.97 45.51 45.83 0.0M
2021-06-30 45.89 46.37 45.25 45.30 0.0M
2021-06-29 46.43 46.47 45.68 45.76 0.0M
2021-06-28 46.66 47.33 46.37 46.56 0.0M
2021-06-25 46.33 47.14 46.00 46.39 0.6M
2021-06-24 46.50 46.50 45.76 46.25 0.1M
2021-06-23 47.07 47.07 46.18 46.50 0.1M
2021-06-22 48.30 48.30 46.71 46.84 0.1M
2021-06-21 48.14 49.17 47.52 48.21 0.1M
2021-06-18 50.23 50.23 47.03 47.24 0.1M
2021-06-17 51.35 51.41 50.00 50.66 0.1M
2021-06-16 52.42 52.45 51.37 51.41 0.0M
2021-06-15 52.41 52.74 51.92 52.33 0.0M
2021-06-14 52.33 52.55 51.59 52.27 0.0M
2021-06-11 51.75 52.52 51.73 52.47 0.0M
2021-06-10 52.84 52.97 51.55 51.75 0.0M
2021-06-09 51.89 52.67 51.79 52.60 0.0M
2021-06-08 51.79 52.19 51.45 51.87 0.0M
2021-06-07 50.90 51.62 50.90 51.62 0.0M
2021-06-04 50.42 50.84 50.19 50.75 0.0M
2021-06-03 50.06 50.71 49.59 50.71 0.0M
2021-06-02 49.88 50.47 49.88 50.24 0.0M
2021-06-01 50.57 50.59 49.69 50.16 0.0M
2021-05-28 50.50 50.50 49.87 50.33 0.0M
2021-05-27 50.79 50.79 50.25 50.25 0.0M
2021-05-26 49.62 50.79 49.18 50.62 0.0M
2021-05-25 49.49 49.74 48.73 49.44 0.0M
2021-05-24 49.24 49.66 48.87 49.53 0.0M
2021-05-21 48.91 49.23 48.33 49.19 0.0M
2021-05-20 48.34 48.68 48.18 48.53 0.0M
2021-05-19 48.08 48.36 47.44 48.04 0.0M
2021-05-18 48.05 48.47 47.70 48.10 0.0M
2021-05-17 48.59 48.61 47.96 48.07 0.0M
2021-05-14 48.53 48.93 48.09 48.59 0.0M
2021-05-13 46.86 48.62 46.86 48.48 0.0M
2021-05-12 48.15 48.15 46.74 46.74 0.0M
2021-05-11 48.90 48.98 47.99 48.54 0.0M
2021-05-10 49.01 49.47 48.36 48.55 0.0M
2021-05-07 48.81 49.19 48.66 49.01 0.0M
2021-05-06 48.87 49.20 48.31 48.80 0.0M
2021-05-05 49.82 49.82 48.59 48.86 0.0M
2021-05-04 51.40 51.40 49.76 49.81 0.0M
2021-05-03 51.51 51.79 51.05 51.40 0.0M
2021-04-30 50.68 51.83 50.68 51.64 0.0M
2021-04-29 49.96 50.93 49.96 50.84 0.0M
2021-04-28 49.79 50.29 49.35 49.77 0.0M
2021-04-27 50.67 50.67 49.43 49.79 0.0M
2021-04-26 51.58 51.73 50.46 50.57 0.0M
2021-04-23 51.67 52.50 51.25 51.58 0.0M
2021-04-22 51.24 51.70 50.35 51.40 0.0M
2021-04-21 51.07 51.83 50.93 51.33 0.0M
2021-04-20 50.92 51.46 50.77 51.29 0.0M
2021-04-19 51.89 51.92 50.48 50.92 0.0M
2021-04-16 51.70 52.14 51.06 51.97 0.1M
2021-04-15 50.97 51.50 50.60 51.48 0.0M
2021-04-14 50.25 50.78 49.66 50.71 0.0M
2021-04-13 50.00 50.48 49.68 50.11 0.0M
2021-04-12 48.77 50.10 48.77 49.99 0.0M
2021-04-09 48.83 48.83 48.18 48.57 0.0M
2021-04-08 48.30 49.04 48.00 48.64 0.0M
2021-04-07 49.51 49.51 48.35 48.59 0.0M
2021-04-06 50.07 50.07 49.19 49.38 0.0M
2021-04-05 49.12 49.97 49.00 49.95 0.0M
2021-04-01 48.97 49.28 48.56 48.91 0.0M
2021-03-31 47.88 48.97 47.78 48.97 0.0M
2021-03-30 48.62 49.19 47.78 48.00 0.0M
2021-03-29 48.18 49.07 47.88 48.74 0.0M
2021-03-26 48.24 48.43 47.65 48.16 0.0M
2021-03-25 48.20 48.84 47.69 47.91 0.0M
2021-03-24 47.84 49.06 47.82 48.16 0.0M
2021-03-23 48.09 48.98 47.63 47.84 0.0M
2021-03-22 50.71 51.90 48.01 48.19 0.1M
2021-03-19 48.54 51.35 48.54 51.28 0.4M
2021-03-18 48.74 50.00 48.68 48.83 0.0M
2021-03-17 49.01 49.70 48.09 49.20 0.0M
2021-03-16 49.05 49.23 47.80 49.08 0.0M
2021-03-15 47.80 49.59 47.80 48.72 0.1M
2021-03-12 47.00 47.94 46.67 47.90 0.0M
2021-03-11 47.19 47.45 46.00 46.68 0.0M
2021-03-10 45.57 47.71 44.82 47.36 0.1M
2021-03-09 43.82 46.39 43.80 45.66 0.1M
2021-03-08 42.99 44.15 42.99 43.80 0.0M
2021-03-05 41.91 43.42 41.51 42.77 0.1M
2021-03-04 41.78 42.76 41.03 41.55 0.0M
2021-03-03 41.39 42.05 40.70 41.61 0.0M
2021-03-02 42.40 42.40 41.02 41.02 0.0M
2021-03-01 42.27 42.36 41.63 41.71 0.0M
2021-02-26 42.45 42.56 41.61 41.61 0.0M
2021-02-25 43.64 43.87 42.15 42.16 0.0M
2021-02-24 43.49 44.00 42.68 43.32 0.0M
2021-02-23 43.16 44.49 43.03 43.15 0.0M
2021-02-22 42.98 43.36 42.33 43.16 0.0M
2021-02-19 43.36 43.89 42.87 42.94 0.0M
2021-02-18 43.45 44.19 43.31 43.31 0.0M
2021-02-17 44.48 44.48 43.48 43.48 0.0M
2021-02-16 44.46 44.46 43.50 43.79 0.0M
2021-02-12 44.82 44.82 43.96 44.72 0.0M
2021-02-11 45.45 45.63 44.49 44.95 0.0M
2021-02-10 45.49 45.96 44.77 45.33 0.0M
2021-02-09 45.35 45.61 44.65 45.33 0.0M
2021-02-08 45.00 45.50 44.73 45.17 0.0M
2021-02-05 45.77 45.77 44.26 44.83 0.0M
2021-02-04 45.30 45.30 44.62 44.97 0.0M
2021-02-03 44.49 45.54 43.66 45.25 0.0M
2021-02-02 43.94 44.85 43.70 44.74 0.0M
2021-02-01 43.68 44.29 43.51 43.80 0.0M
2021-01-29 43.87 44.35 43.25 43.44 0.0M
2021-01-28 43.89 44.87 43.67 43.85 0.0M
2021-01-27 45.20 45.20 43.21 43.63 0.0M
2021-01-26 46.00 46.00 45.29 45.52 0.0M
2021-01-25 45.59 45.89 45.02 45.80 0.0M
2021-01-22 44.73 45.84 44.45 45.71 0.0M
2021-01-21 45.83 46.15 44.58 44.92 0.0M
2021-01-20 45.74 46.26 45.14 45.83 0.0M
2021-01-19 46.32 46.45 45.17 46.00 0.0M
2021-01-15 46.25 46.88 45.71 46.12 0.0M
2021-01-14 46.66 46.86 46.10 46.45 0.0M
2021-01-13 46.57 46.95 46.14 46.71 0.0M
2021-01-12 46.78 46.78 45.78 46.50 0.0M
2021-01-11 47.72 47.72 46.00 46.62 0.0M
2021-01-08 47.86 47.99 46.76 47.84 0.0M
2021-01-07 48.41 48.41 46.79 47.51 0.0M
2021-01-06 45.91 49.00 45.91 48.20 0.0M
2021-01-05 46.14 46.14 45.42 45.92 0.0M
2021-01-04 46.13 46.75 45.05 45.76 0.0M