Verint

VRNT
🏛️ アメリカ →
20.23
最終更新: 2025-10-01
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
2023-12-29 27.33 27.58 26.98 27.03 0.3M
2023-12-28 27.38 27.59 27.29 27.45 0.3M
2023-12-27 27.50 27.63 27.16 27.48 0.3M
2023-12-26 27.42 27.81 27.32 27.48 0.3M
2023-12-22 27.77 28.08 27.20 27.42 0.4M
2023-12-21 27.61 27.77 27.11 27.57 0.4M
2023-12-20 27.89 28.44 27.27 27.29 0.7M
2023-12-19 27.74 28.67 27.70 28.10 0.7M
2023-12-18 27.29 27.89 27.03 27.65 0.8M
2023-12-15 28.04 28.04 27.26 27.44 1.2M
2023-12-14 28.16 28.68 27.43 27.83 0.8M
2023-12-13 27.08 27.61 26.08 27.60 0.8M
2023-12-12 27.12 27.36 26.76 27.08 0.6M
2023-12-11 27.82 28.22 27.15 27.27 0.8M
2023-12-08 28.45 28.68 27.35 27.98 0.8M
2023-12-07 27.14 29.70 26.85 28.60 3.0M
2023-12-06 24.50 24.76 23.94 24.03 1.5M
2023-12-05 24.30 24.42 23.93 24.26 1.3M
2023-12-04 24.97 25.42 24.27 24.52 1.0M
2023-12-01 24.67 24.98 24.24 24.96 1.2M
2023-11-30 25.23 25.60 24.45 24.57 0.8M
2023-11-29 25.19 25.53 24.85 25.13 0.6M
2023-11-28 24.81 25.13 24.43 24.87 0.7M
2023-11-27 24.32 24.90 24.00 24.84 0.9M
2023-11-24 23.57 24.77 23.39 24.68 0.5M
2023-11-22 23.37 23.78 23.24 23.67 0.5M
2023-11-21 23.01 23.18 22.85 23.02 0.4M
2023-11-20 22.47 23.40 22.47 23.26 0.5M
2023-11-17 22.61 22.82 22.38 22.50 0.5M
2023-11-16 22.10 22.60 21.84 22.30 0.6M
2023-11-15 22.00 22.61 22.00 22.26 0.4M
2023-11-14 22.18 22.54 21.89 22.00 0.6M
2023-11-13 21.02 21.56 20.89 21.34 0.4M
2023-11-10 20.92 21.26 20.61 21.14 0.4M
2023-11-09 21.54 21.92 20.62 20.79 0.5M
2023-11-08 21.15 21.75 21.00 21.44 0.5M
2023-11-07 20.82 21.54 20.79 21.17 0.5M
2023-11-06 20.94 21.15 20.74 20.86 0.5M
2023-11-03 20.14 21.32 20.14 21.08 0.7M
2023-11-02 19.00 19.81 18.87 19.77 0.5M
2023-11-01 18.73 18.79 18.45 18.70 0.5M
2023-10-31 18.67 19.06 18.52 18.81 0.5M
2023-10-30 18.66 18.74 18.41 18.61 0.6M
2023-10-27 18.98 19.01 18.41 18.50 0.5M
2023-10-26 19.41 19.57 18.90 18.98 0.6M
2023-10-25 19.80 19.80 19.15 19.28 0.5M
2023-10-24 19.86 19.98 19.55 19.91 0.4M
2023-10-23 20.18 20.18 19.70 19.75 0.5M
2023-10-20 20.43 20.43 19.91 20.17 0.5M
2023-10-19 20.52 20.58 20.09 20.20 0.5M
2023-10-18 20.69 20.69 20.31 20.32 0.4M
2023-10-17 20.70 21.34 20.56 20.96 0.5M
2023-10-16 20.76 21.17 20.59 20.86 0.8M
2023-10-13 21.11 21.41 20.37 20.58 0.5M
2023-10-12 21.45 21.45 21.02 21.15 0.4M
2023-10-11 21.93 22.13 21.33 21.52 0.5M
2023-10-10 21.54 21.99 21.54 21.83 0.5M
2023-10-09 21.66 21.84 21.36 21.62 0.5M
2023-10-06 21.16 22.19 20.85 21.78 2.1M
2023-10-05 21.71 21.77 21.16 21.21 1.1M
2023-10-04 22.08 22.21 21.52 21.79 0.6M
2023-10-03 22.54 22.54 21.95 22.06 0.4M
2023-10-02 22.90 23.09 22.49 22.75 0.4M
2023-09-29 23.42 23.51 22.85 22.99 0.5M
2023-09-28 23.47 23.58 23.04 23.15 0.6M
2023-09-27 24.09 24.22 23.42 23.62 0.6M
2023-09-26 23.98 24.45 23.77 23.93 0.7M
2023-09-25 24.43 24.59 23.94 24.12 0.6M
2023-09-22 24.51 25.13 24.51 24.58 0.5M
2023-09-21 24.56 24.85 24.35 24.53 0.5M
2023-09-20 24.88 25.70 24.70 24.83 0.7M
2023-09-19 24.20 24.81 24.11 24.73 0.9M
2023-09-18 23.57 24.26 23.52 24.22 0.9M
2023-09-15 24.00 24.45 23.51 23.64 1.3M
2023-09-14 24.46 24.79 23.93 24.13 1.5M
2023-09-13 24.88 25.21 24.33 24.43 1.0M
2023-09-12 24.26 25.06 24.20 25.03 1.0M
2023-09-11 24.02 24.69 24.02 24.39 1.0M
2023-09-08 25.00 25.00 23.97 24.17 1.1M
2023-09-07 25.23 27.93 24.27 24.87 6.0M
2023-09-06 31.31 31.50 30.61 30.87 1.2M
2023-09-05 31.55 31.55 30.60 31.08 0.7M
2023-09-01 32.57 33.24 31.64 31.79 0.6M
2023-08-31 33.63 33.63 32.36 32.39 0.6M
2023-08-30 32.63 33.09 32.56 32.71 0.3M
2023-08-29 32.65 33.00 32.56 32.79 0.3M
2023-08-28 33.35 33.61 32.68 32.71 0.2M
2023-08-25 32.90 33.44 32.80 33.24 0.2M
2023-08-24 33.37 33.52 32.80 32.87 0.2M
2023-08-23 32.79 33.57 32.53 33.45 0.2M
2023-08-22 32.39 32.74 32.14 32.70 0.2M
2023-08-21 32.56 33.01 32.32 32.35 0.3M
2023-08-18 32.05 32.59 31.64 32.56 0.6M
2023-08-17 34.32 34.32 32.19 32.39 0.7M
2023-08-16 35.25 35.25 34.04 34.17 0.5M
2023-08-15 35.27 35.86 35.17 35.47 0.4M
2023-08-14 34.91 35.53 34.67 35.53 0.3M
2023-08-11 34.58 35.12 34.45 35.00 0.2M
2023-08-10 35.11 35.52 34.63 34.75 0.3M
2023-08-09 34.83 34.90 34.22 34.76 0.4M
2023-08-08 35.71 35.71 34.57 34.86 0.4M
2023-08-07 36.63 36.79 36.06 36.26 0.3M
2023-08-04 36.52 37.21 36.33 36.60 0.2M
2023-08-03 36.15 36.71 35.83 36.49 0.3M
2023-08-02 36.75 36.75 36.10 36.35 0.2M
2023-08-01 37.10 37.41 36.81 37.33 0.2M
2023-07-31 36.92 37.61 36.92 37.37 0.4M
2023-07-28 37.09 37.77 36.91 36.92 0.2M
2023-07-27 37.93 38.03 36.60 36.84 0.3M
2023-07-26 37.35 38.04 37.30 37.74 0.3M
2023-07-25 37.18 37.69 37.12 37.48 0.5M
2023-07-24 37.70 37.80 37.07 37.23 0.4M
2023-07-21 38.02 38.03 37.49 37.62 0.4M
2023-07-20 39.61 39.61 37.60 37.73 0.5M
2023-07-19 40.00 40.28 39.57 39.64 0.4M
2023-07-18 39.59 39.91 39.09 39.84 0.4M
2023-07-17 38.65 39.81 38.61 39.62 0.6M
2023-07-14 37.97 38.77 37.84 38.54 0.5M
2023-07-13 36.74 37.91 36.70 37.88 0.3M
2023-07-12 36.55 36.65 36.08 36.56 0.3M
2023-07-11 34.96 35.90 34.81 35.89 0.5M
2023-07-10 34.26 34.73 34.21 34.72 0.4M
2023-07-07 33.44 34.54 33.44 34.40 0.4M
2023-07-06 33.84 33.84 33.26 33.51 0.5M
2023-07-05 34.58 34.58 34.09 34.10 0.4M
2023-07-03 35.04 35.45 34.80 34.80 0.2M
2023-06-30 35.46 35.54 35.01 35.06 0.4M
2023-06-29 34.64 35.28 34.53 35.23 0.3M
2023-06-28 34.71 34.81 34.34 34.58 0.3M
2023-06-27 34.27 34.94 34.01 34.75 0.4M
2023-06-26 34.25 34.83 34.17 34.27 0.5M
2023-06-23 34.82 34.84 34.20 34.36 0.9M
2023-06-22 35.31 35.78 34.79 35.17 0.6M
2023-06-21 36.50 36.50 35.45 35.53 0.6M
2023-06-20 36.05 36.82 35.93 36.66 0.9M
2023-06-16 36.82 36.87 36.12 36.38 1.0M
2023-06-15 36.04 36.63 35.82 36.43 1.0M
2023-06-14 37.41 37.92 35.97 36.30 0.9M
2023-06-13 37.11 37.70 37.11 37.41 0.5M
2023-06-12 37.08 37.34 36.77 36.99 0.6M
2023-06-09 37.63 38.02 36.84 36.97 0.5M
2023-06-08 37.54 38.05 35.39 37.66 0.7M
2023-06-07 37.69 38.38 37.38 37.72 0.8M
2023-06-06 36.76 37.82 36.68 37.53 0.4M
2023-06-05 37.20 37.28 36.33 36.83 0.3M
2023-06-02 36.49 37.54 35.95 37.52 0.4M
2023-06-01 35.61 36.27 35.48 36.10 0.3M
2023-05-31 35.44 36.20 35.22 35.88 1.1M
2023-05-30 35.85 36.18 35.42 35.61 0.3M
2023-05-26 34.97 36.06 34.97 35.69 0.3M
2023-05-25 34.91 35.01 34.55 34.96 0.3M
2023-05-24 35.11 35.35 34.44 34.84 0.4M
2023-05-23 35.38 35.77 35.00 35.27 0.3M
2023-05-22 35.19 35.42 34.90 35.42 0.4M
2023-05-19 36.02 36.02 35.00 35.11 0.4M
2023-05-18 35.11 35.76 34.91 35.72 0.5M
2023-05-17 34.17 35.40 34.02 35.22 0.6M
2023-05-16 33.74 34.14 33.70 33.98 0.3M
2023-05-15 33.48 34.18 33.38 33.97 0.3M
2023-05-12 33.76 34.12 33.11 33.43 0.2M
2023-05-11 33.67 34.14 33.12 33.65 0.3M
2023-05-10 33.99 33.99 33.52 33.66 0.3M
2023-05-09 33.69 33.69 33.24 33.37 0.2M
2023-05-08 34.06 34.89 33.65 33.79 0.4M
2023-05-05 34.17 34.36 33.75 33.91 0.3M
2023-05-04 34.21 34.43 33.42 33.62 0.4M
2023-05-03 35.63 35.92 34.21 34.27 0.5M
2023-05-02 36.45 36.56 35.40 35.41 0.2M
2023-05-01 36.51 36.70 36.27 36.48 0.2M
2023-04-28 36.28 36.66 36.01 36.49 0.2M
2023-04-27 36.13 36.35 35.74 36.22 0.2M
2023-04-26 36.25 36.35 35.65 35.76 0.3M
2023-04-25 36.54 36.56 36.09 36.21 0.4M
2023-04-24 36.97 37.09 36.49 36.98 0.2M
2023-04-21 36.96 37.26 36.67 37.02 0.3M
2023-04-20 37.56 37.70 36.79 36.82 0.3M
2023-04-19 38.21 38.30 37.75 37.88 0.3M
2023-04-18 38.73 38.73 38.03 38.33 0.3M
2023-04-17 38.13 38.51 37.80 38.44 0.3M
2023-04-14 38.60 38.81 37.93 38.13 0.3M
2023-04-13 37.97 39.17 37.77 38.77 0.6M
2023-04-12 38.88 38.88 37.88 38.00 0.6M
2023-04-11 36.97 38.88 36.97 38.54 0.5M
2023-04-10 36.67 37.63 36.67 37.60 0.6M
2023-04-06 36.89 37.23 36.65 36.98 0.4M
2023-04-05 37.40 37.74 36.73 37.08 0.5M
2023-04-04 37.62 38.07 37.48 37.62 0.5M
2023-04-03 37.22 37.81 37.05 37.67 0.7M
2023-03-31 35.96 37.27 35.81 37.24 0.8M
2023-03-30 36.80 36.80 34.48 35.62 1.5M
2023-03-29 37.16 37.79 37.08 37.45 0.7M
2023-03-28 36.71 37.05 36.46 36.74 0.3M
2023-03-27 36.51 37.05 36.46 36.87 0.5M
2023-03-24 36.09 36.36 35.87 36.10 0.4M
2023-03-23 36.04 36.62 35.85 36.29 0.3M
2023-03-22 36.91 37.25 35.81 35.83 0.4M
2023-03-21 36.30 37.14 36.28 36.99 0.4M
2023-03-20 35.99 36.18 35.54 35.86 0.5M
2023-03-17 36.62 36.97 35.85 35.90 0.8M
2023-03-16 35.84 37.03 35.83 36.81 0.4M
2023-03-15 36.42 36.50 35.74 36.12 0.4M
2023-03-14 36.84 37.28 36.17 36.57 0.4M
2023-03-13 35.00 36.39 34.90 35.89 0.4M
2023-03-10 35.88 36.09 35.15 35.40 0.5M
2023-03-09 37.57 37.78 36.04 36.04 0.4M
2023-03-08 37.45 37.84 37.28 37.47 0.3M
2023-03-07 38.05 38.48 37.33 37.50 0.4M
2023-03-06 38.69 38.98 37.95 38.03 0.3M
2023-03-03 38.14 38.81 37.85 38.69 0.3M
2023-03-02 37.43 37.86 37.14 37.82 0.5M
2023-03-01 37.27 37.85 37.04 37.57 0.3M
2023-02-28 37.19 37.63 37.12 37.38 0.5M
2023-02-27 37.64 37.94 37.25 37.46 0.2M
2023-02-24 37.12 37.25 36.66 37.19 0.4M
2023-02-23 38.00 38.21 37.26 37.66 0.3M
2023-02-22 37.83 38.03 37.28 37.79 0.4M
2023-02-21 37.93 38.14 37.22 37.66 0.4M
2023-02-17 38.27 38.44 37.76 38.38 0.3M
2023-02-16 38.48 38.90 38.15 38.17 0.2M
2023-02-15 38.83 39.39 38.70 39.19 0.3M
2023-02-14 38.72 39.34 38.37 39.23 0.3M
2023-02-13 38.13 38.81 37.58 38.81 0.4M
2023-02-10 38.11 38.26 37.76 38.15 0.3M
2023-02-09 39.13 39.30 38.21 38.25 0.4M
2023-02-08 39.04 39.31 38.63 38.74 0.3M
2023-02-07 37.57 39.19 37.26 39.05 0.5M
2023-02-06 38.45 38.62 37.71 37.77 0.4M
2023-02-03 40.11 40.31 38.79 38.86 0.4M
2023-02-02 39.89 40.71 39.63 40.69 0.5M
2023-02-01 37.95 39.65 37.92 39.42 0.5M
2023-01-31 37.04 38.05 37.01 37.97 0.4M
2023-01-30 37.40 37.72 37.06 37.07 0.3M
2023-01-27 37.87 38.40 37.70 37.89 0.4M
2023-01-26 37.69 37.90 37.35 37.89 0.4M
2023-01-25 36.55 37.33 36.03 37.30 0.3M
2023-01-24 37.00 37.28 36.76 36.96 0.3M
2023-01-23 37.00 37.46 36.84 37.24 0.5M
2023-01-20 36.30 36.79 35.96 36.79 0.4M
2023-01-19 35.93 36.46 35.93 36.00 0.4M
2023-01-18 37.32 37.65 36.17 36.23 0.4M
2023-01-17 37.21 37.99 36.89 37.10 0.3M
2023-01-13 37.27 37.77 37.09 37.32 0.3M
2023-01-12 36.87 37.59 36.71 37.44 0.4M
2023-01-11 36.60 36.99 36.46 36.73 0.5M
2023-01-10 36.24 36.63 35.98 36.56 0.4M
2023-01-09 36.53 37.04 36.16 36.24 0.6M
2023-01-06 36.23 36.34 35.51 36.06 0.5M
2023-01-05 36.39 36.40 35.28 35.85 0.4M
2023-01-04 36.65 37.18 36.35 37.08 0.5M
2023-01-03 36.75 37.45 36.00 36.52 0.5M