クレディコープ (BAP)

BAP
🏛️ アメリカ →
267.47
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
2021-12-31 124.99 125.12 121.96 122.07 0.1M
2021-12-30 122.55 125.46 122.35 125.10 0.2M
2021-12-29 122.85 123.70 121.32 121.77 0.2M
2021-12-28 122.33 123.41 121.13 122.84 0.3M
2021-12-27 119.92 122.92 119.54 122.80 0.2M
2021-12-23 119.17 120.86 119.17 119.89 0.1M
2021-12-22 118.14 119.35 116.66 118.72 0.2M
2021-12-21 116.77 119.89 116.60 118.46 0.2M
2021-12-20 114.46 116.60 113.97 115.46 0.3M
2021-12-17 114.29 116.99 113.44 116.87 0.5M
2021-12-16 109.95 115.78 109.49 114.71 0.8M
2021-12-15 109.19 109.94 108.05 108.98 1.4M
2021-12-14 110.27 111.07 108.41 109.28 0.6M
2021-12-13 111.78 113.50 109.68 110.31 0.4M
2021-12-10 115.00 115.00 111.81 112.37 0.6M
2021-12-09 113.62 116.09 113.42 114.57 0.4M
2021-12-08 116.30 117.87 114.48 114.99 0.3M
2021-12-07 115.88 117.61 115.70 116.26 0.7M
2021-12-06 114.73 116.47 114.52 115.11 0.5M
2021-12-03 115.58 118.14 112.86 113.69 0.2M
2021-12-02 114.53 116.26 113.01 115.19 0.4M
2021-12-01 119.78 120.00 112.73 113.12 0.7M
2021-11-30 117.20 119.94 115.35 118.00 0.7M
2021-11-29 118.26 119.55 115.36 118.48 0.3M
2021-11-26 120.04 120.05 113.59 116.78 0.3M
2021-11-24 120.16 122.24 118.98 121.86 0.3M
2021-11-23 118.97 121.10 117.74 120.46 0.3M
2021-11-22 121.34 121.34 117.60 118.03 0.3M
2021-11-19 119.91 121.20 118.91 120.35 0.4M
2021-11-18 120.28 122.09 120.13 120.40 0.6M
2021-11-17 123.66 123.66 119.73 120.92 0.3M
2021-11-16 126.03 127.96 124.72 124.90 0.3M
2021-11-15 127.55 129.16 126.07 126.32 0.3M
2021-11-12 127.21 128.27 127.02 128.23 0.2M
2021-11-11 126.64 128.17 125.70 127.61 0.3M
2021-11-10 124.98 126.59 124.95 125.80 0.7M
2021-11-09 125.97 127.88 124.37 124.75 0.3M
2021-11-08 127.94 128.61 126.24 127.11 0.4M
2021-11-05 129.99 131.06 126.32 127.69 0.5M
2021-11-04 129.75 132.39 126.73 127.70 0.5M
2021-11-03 131.50 133.35 129.95 130.23 0.5M
2021-11-02 133.77 134.44 130.66 132.25 0.5M
2021-11-01 130.08 134.82 129.53 134.28 0.3M
2021-10-29 130.19 130.64 128.77 129.66 0.5M
2021-10-28 129.87 132.32 129.23 130.43 0.3M
2021-10-27 128.18 131.04 127.60 130.03 0.3M
2021-10-26 131.72 131.86 128.49 128.93 0.8M
2021-10-25 131.69 131.69 129.68 131.48 0.3M
2021-10-22 132.86 133.13 130.00 130.49 0.3M
2021-10-21 130.38 132.95 130.38 132.75 0.2M
2021-10-20 131.83 132.52 130.64 131.61 0.4M
2021-10-19 133.62 134.68 132.42 132.73 0.3M
2021-10-18 133.05 134.52 132.00 132.50 0.4M
2021-10-15 131.08 134.64 130.47 134.26 0.4M
2021-10-14 130.27 130.27 128.20 129.26 0.6M
2021-10-13 129.51 130.46 128.50 129.84 0.5M
2021-10-12 129.00 130.29 128.63 129.84 0.7M
2021-10-11 126.82 128.85 126.01 128.79 0.5M
2021-10-08 126.00 127.88 125.34 126.94 0.6M
2021-10-07 119.15 126.87 118.37 125.66 1.1M
2021-10-06 112.39 115.26 111.37 115.13 0.3M
2021-10-05 111.24 113.93 111.20 113.08 0.3M
2021-10-04 112.98 113.80 110.34 110.58 0.2M
2021-10-01 110.75 114.17 109.81 113.29 0.3M
2021-09-30 114.07 114.76 110.78 110.94 0.5M
2021-09-29 114.31 115.80 111.35 113.10 0.5M
2021-09-28 114.25 114.78 112.83 113.99 1.2M
2021-09-27 111.22 115.27 110.10 114.25 1.2M
2021-09-24 108.64 110.64 108.08 109.62 0.4M
2021-09-23 106.83 109.25 105.66 108.83 0.4M
2021-09-22 105.19 107.30 105.19 106.11 0.2M
2021-09-21 106.30 106.32 104.41 104.80 0.2M
2021-09-20 104.58 105.72 103.01 105.23 0.5M
2021-09-17 105.73 107.69 105.20 107.25 0.6M
2021-09-16 106.04 106.39 104.63 105.62 0.3M
2021-09-15 106.62 106.96 105.30 105.71 0.3M
2021-09-14 104.74 106.74 104.06 106.27 0.3M
2021-09-13 105.56 108.05 105.29 107.36 0.3M
2021-09-10 104.82 106.91 104.57 104.97 0.3M
2021-09-09 103.50 105.50 103.31 104.19 0.4M
2021-09-08 105.33 105.92 103.15 103.96 0.3M
2021-09-07 104.98 106.91 104.93 105.09 0.3M
2021-09-03 104.41 106.40 103.55 104.61 0.3M
2021-09-02 104.18 105.70 104.16 104.78 0.3M
2021-09-01 107.39 109.87 104.94 105.02 0.3M
2021-08-31 104.06 107.15 103.34 106.63 0.6M
2021-08-30 103.02 104.19 102.22 103.38 0.2M
2021-08-27 104.09 105.53 102.55 103.70 0.2M
2021-08-26 104.44 105.18 101.66 102.65 0.3M
2021-08-25 103.97 105.04 102.13 104.89 0.3M
2021-08-24 100.53 103.81 99.78 103.34 0.8M
2021-08-23 94.61 100.09 93.77 100.00 0.7M
2021-08-20 92.94 94.50 92.57 94.45 0.5M
2021-08-19 92.33 93.67 88.67 92.30 1.0M
2021-08-18 96.41 97.64 92.34 92.43 1.0M
2021-08-17 99.75 100.94 94.70 96.80 0.6M
2021-08-16 100.01 102.20 99.20 100.58 0.9M
2021-08-13 103.42 107.51 99.89 100.33 2.4M
2021-08-12 104.50 105.01 102.55 103.50 0.7M
2021-08-11 106.73 107.00 104.11 104.59 0.7M
2021-08-10 104.00 106.88 104.00 105.62 0.4M
2021-08-09 103.13 103.99 101.74 102.26 0.6M
2021-08-06 102.20 104.00 101.17 102.51 0.7M
2021-08-05 99.81 102.10 99.70 102.01 0.5M
2021-08-04 101.19 103.04 99.56 100.70 0.8M
2021-08-03 104.13 106.39 101.00 101.11 0.7M
2021-08-02 107.72 110.77 103.42 103.99 1.4M
2021-07-30 118.82 118.82 99.42 100.96 2.3M
2021-07-29 122.91 123.51 119.61 120.69 0.7M
2021-07-28 122.28 124.41 121.40 122.89 0.3M
2021-07-27 120.88 121.64 119.93 121.43 0.4M
2021-07-26 119.79 121.15 118.75 121.14 0.2M
2021-07-23 122.50 123.17 118.25 119.15 0.4M
2021-07-22 121.85 123.25 121.06 122.49 0.5M
2021-07-21 118.96 122.70 118.12 121.85 0.3M
2021-07-20 116.75 118.51 116.75 118.06 0.4M
2021-07-19 116.91 118.54 115.84 116.66 0.4M
2021-07-16 119.61 121.18 117.51 118.80 0.4M
2021-07-15 118.19 119.22 117.49 118.59 0.3M
2021-07-14 120.38 120.88 118.04 118.74 0.2M
2021-07-13 120.98 121.07 119.35 119.55 0.3M
2021-07-12 118.55 120.75 118.20 120.54 0.2M
2021-07-09 120.56 120.82 118.61 119.40 0.3M
2021-07-08 117.38 119.52 117.13 118.31 0.3M
2021-07-07 118.81 119.94 117.89 119.47 0.3M
2021-07-06 120.56 121.30 119.26 119.33 0.4M
2021-07-02 121.14 121.78 118.79 121.19 0.5M
2021-07-01 121.46 122.75 120.46 120.96 0.4M
2021-06-30 122.58 122.58 119.30 121.11 0.5M
2021-06-29 123.48 126.04 121.72 121.99 0.4M
2021-06-28 117.90 123.86 117.62 123.71 0.8M
2021-06-25 118.10 119.79 117.75 119.53 0.3M
2021-06-24 116.63 118.98 115.93 118.04 0.5M
2021-06-23 117.14 119.29 116.26 116.53 0.3M
2021-06-22 115.95 117.08 114.60 116.76 0.3M
2021-06-21 117.36 117.36 114.96 116.58 0.4M
2021-06-18 119.23 119.86 115.00 116.33 1.0M
2021-06-17 118.15 121.33 117.33 119.99 0.7M
2021-06-16 118.80 119.84 117.54 117.95 0.6M
2021-06-15 122.63 123.49 120.20 120.34 0.4M
2021-06-14 124.84 125.52 121.90 122.01 0.7M
2021-06-11 125.93 126.38 124.30 125.00 0.4M
2021-06-10 126.92 131.01 125.00 125.35 1.0M
2021-06-09 129.50 130.00 123.80 125.39 1.8M
2021-06-08 133.89 134.86 132.96 134.04 1.0M
2021-06-07 139.28 141.81 131.52 134.64 2.0M
2021-06-04 142.49 150.30 142.44 149.51 1.1M
2021-06-03 141.26 142.39 139.00 141.84 0.9M
2021-06-02 138.44 142.20 137.69 141.34 0.7M
2021-06-01 137.94 142.34 137.02 138.56 0.6M
2021-05-28 134.80 144.32 133.52 137.47 1.0M
2021-05-27 131.54 132.99 130.10 131.50 1.1M
2021-05-26 130.39 130.90 128.11 129.82 0.6M
2021-05-25 132.52 132.52 130.18 130.58 0.4M
2021-05-24 134.47 134.47 130.85 132.01 0.8M
2021-05-21 137.16 137.16 130.58 135.01 1.2M
2021-05-20 140.00 140.11 138.08 138.28 0.5M
2021-05-19 139.08 140.20 137.46 139.75 0.4M
2021-05-18 144.77 145.04 140.28 141.02 0.6M
2021-05-17 146.16 146.77 142.35 144.27 0.8M
2021-05-14 142.18 145.87 142.05 145.78 0.6M
2021-05-13 139.52 144.47 139.52 141.93 0.8M
2021-05-12 134.40 143.06 134.40 139.93 1.6M
2021-05-11 131.53 133.70 130.07 133.29 0.8M
2021-05-10 121.10 133.95 121.10 133.50 1.4M
2021-05-07 118.32 123.00 117.41 121.12 1.4M
2021-05-06 115.49 116.87 113.31 116.72 0.9M
2021-05-05 118.25 118.25 115.52 116.02 0.4M
2021-05-04 119.45 120.14 116.59 117.72 0.4M
2021-05-03 119.99 120.90 118.95 119.24 1.0M
2021-04-30 119.45 121.61 119.23 119.40 1.1M
2021-04-29 121.35 121.40 119.04 120.42 0.7M
2021-04-28 120.87 121.91 119.02 120.68 0.9M
2021-04-27 122.91 123.55 121.04 121.35 0.7M
2021-04-26 121.28 122.43 118.01 121.76 1.3M
2021-04-23 122.09 122.69 118.51 120.16 1.0M
2021-04-22 124.91 125.40 122.50 122.59 0.6M
2021-04-21 124.19 126.64 122.06 125.18 1.2M
2021-04-20 131.42 131.87 126.55 127.02 1.1M
2021-04-19 141.31 141.31 133.69 134.09 0.8M
2021-04-16 142.44 143.28 138.65 141.04 0.7M
2021-04-15 144.74 145.00 140.08 141.84 0.5M
2021-04-14 145.82 145.90 142.68 143.93 0.3M
2021-04-13 143.71 147.16 142.47 145.17 0.6M
2021-04-12 145.00 147.24 140.75 146.53 1.0M
2021-04-09 152.77 154.00 148.53 150.00 0.7M
2021-04-08 145.67 153.41 145.35 153.21 0.5M
2021-04-07 146.54 148.00 143.99 145.39 0.6M
2021-04-06 139.68 146.77 138.96 146.55 0.5M
2021-04-05 139.08 140.40 136.95 140.01 0.3M
2021-04-01 136.47 138.38 136.47 137.54 0.3M
2021-03-31 138.00 139.00 136.43 136.57 0.4M
2021-03-30 137.27 138.77 136.64 138.77 0.2M
2021-03-29 137.54 139.37 136.10 137.07 0.2M
2021-03-26 138.99 141.44 136.85 139.23 0.3M
2021-03-25 138.12 139.42 135.46 137.92 0.4M
2021-03-24 138.15 141.86 138.10 138.75 0.5M
2021-03-23 143.35 144.24 140.10 140.75 0.3M
2021-03-22 146.67 146.67 143.50 144.38 0.4M
2021-03-19 146.72 148.20 145.26 146.79 0.5M
2021-03-18 149.94 150.61 147.34 147.66 0.4M
2021-03-17 151.86 152.94 147.91 149.56 0.6M
2021-03-16 152.58 154.12 151.40 151.64 0.2M
2021-03-15 151.89 153.91 151.62 153.01 0.5M
2021-03-12 153.56 154.39 150.72 151.91 0.3M
2021-03-11 153.47 155.19 152.39 152.99 0.4M
2021-03-10 152.57 155.20 151.93 153.32 0.3M
2021-03-09 152.23 155.58 150.39 152.34 0.5M
2021-03-08 155.82 157.89 152.34 152.70 0.4M
2021-03-05 158.31 158.56 152.35 155.51 0.6M
2021-03-04 159.46 159.78 154.91 156.02 0.3M
2021-03-03 159.48 159.91 157.26 158.32 0.5M
2021-03-02 158.40 159.81 157.50 158.94 0.2M
2021-03-01 162.47 163.71 158.71 158.76 0.3M
2021-02-26 162.12 163.01 158.59 160.01 0.4M
2021-02-25 165.29 165.29 160.98 162.02 0.4M
2021-02-24 164.46 165.09 163.65 164.38 0.3M
2021-02-23 163.82 164.80 162.27 164.08 0.2M
2021-02-22 163.62 165.15 161.65 162.94 0.3M
2021-02-19 162.44 164.19 161.06 163.71 0.4M
2021-02-18 167.31 168.21 162.01 162.25 0.7M
2021-02-17 165.70 168.48 164.19 167.94 0.3M
2021-02-16 167.41 169.50 164.91 165.19 0.2M
2021-02-12 163.34 165.97 161.71 165.73 0.1M
2021-02-11 166.66 166.87 161.87 162.67 0.3M
2021-02-10 165.75 168.55 165.75 167.42 0.5M
2021-02-09 157.93 166.28 156.61 165.89 0.4M
2021-02-08 158.34 159.51 157.78 159.06 0.2M
2021-02-05 156.99 158.58 156.11 158.09 0.1M
2021-02-04 156.56 156.99 155.13 155.90 0.2M
2021-02-03 153.94 157.34 153.65 155.50 0.3M
2021-02-02 154.18 154.97 152.63 153.64 0.2M
2021-02-01 152.06 152.95 151.02 152.00 0.4M
2021-01-29 152.12 155.16 150.13 150.33 0.6M
2021-01-28 152.67 153.35 150.00 152.10 0.5M
2021-01-27 153.37 154.20 150.79 152.69 0.8M
2021-01-26 154.74 155.54 151.76 155.06 0.3M
2021-01-25 154.02 154.76 153.19 154.02 0.3M
2021-01-22 152.48 155.05 151.91 154.84 0.5M
2021-01-21 154.76 155.88 151.83 154.05 0.3M
2021-01-20 155.68 156.90 154.90 155.67 0.2M
2021-01-19 154.10 157.43 154.10 155.49 0.3M
2021-01-15 157.05 157.84 151.86 153.90 0.5M
2021-01-14 159.94 162.45 158.50 158.57 0.3M
2021-01-13 164.51 165.99 158.49 159.53 0.6M
2021-01-12 166.00 166.21 163.72 165.28 0.2M
2021-01-11 164.61 167.48 164.00 164.98 0.2M
2021-01-08 164.34 166.52 162.51 165.80 0.3M
2021-01-07 164.39 165.40 161.94 164.34 0.3M
2021-01-06 158.81 164.67 158.81 162.67 0.3M
2021-01-05 157.75 159.46 156.02 156.81 0.4M
2021-01-04 164.47 164.50 156.55 157.60 0.3M