エバーテック (EVTC)

EVTC
🏛️ アメリカ →
33.77
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
2022-12-30 31.72 32.39 31.67 32.38 0.3M
2022-12-29 31.34 32.38 31.23 32.15 0.3M
2022-12-28 31.28 31.72 30.97 31.12 0.3M
2022-12-27 31.40 31.84 31.01 31.54 0.3M
2022-12-23 30.89 31.39 30.86 31.32 0.2M
2022-12-22 31.06 31.18 30.74 30.97 0.3M
2022-12-21 31.06 31.61 30.98 31.33 0.2M
2022-12-20 30.66 31.06 30.54 30.86 0.2M
2022-12-19 30.74 30.90 30.49 30.76 0.5M
2022-12-16 30.38 30.77 30.17 30.70 1.1M
2022-12-15 31.37 31.39 30.35 30.67 0.5M
2022-12-14 32.44 32.57 31.73 31.78 0.4M
2022-12-13 33.24 33.65 32.26 32.51 0.4M
2022-12-12 31.69 32.31 31.59 32.22 0.4M
2022-12-09 31.79 31.98 31.64 31.82 0.2M
2022-12-08 31.90 32.37 31.51 31.91 0.3M
2022-12-07 31.70 32.09 31.43 31.82 0.3M
2022-12-06 32.13 32.17 31.71 31.93 0.3M
2022-12-05 32.88 32.88 31.09 32.15 0.5M
2022-12-02 33.45 33.66 33.01 33.20 0.3M
2022-12-01 34.00 34.29 33.53 33.86 0.2M
2022-11-30 32.76 33.80 32.31 33.77 0.5M
2022-11-29 32.27 33.13 32.21 32.60 0.4M
2022-11-28 32.88 33.08 32.04 32.39 0.3M
2022-11-25 33.02 33.19 32.73 33.04 0.2M
2022-11-23 32.79 33.32 32.78 32.95 0.2M
2022-11-22 32.74 32.96 32.30 32.84 0.2M
2022-11-21 32.80 32.82 32.01 32.57 0.4M
2022-11-18 33.31 33.57 32.70 32.76 0.3M
2022-11-17 33.41 33.52 32.61 32.89 0.2M
2022-11-16 34.65 34.65 33.51 33.79 0.2M
2022-11-15 35.08 35.34 34.36 34.71 0.3M
2022-11-14 34.32 34.93 34.07 34.52 0.3M
2022-11-11 34.38 34.61 33.95 34.45 0.3M
2022-11-10 33.80 34.58 33.80 34.43 0.4M
2022-11-09 33.08 33.60 32.49 32.56 0.2M
2022-11-08 33.49 34.07 33.21 33.44 0.3M
2022-11-07 33.00 33.57 32.42 33.40 0.3M
2022-11-04 32.77 33.66 32.00 32.92 0.4M
2022-11-03 32.92 33.18 31.01 32.55 0.8M
2022-11-02 35.71 35.71 33.89 33.95 0.4M
2022-11-01 35.91 36.04 35.65 35.79 0.2M
2022-10-31 35.88 35.96 35.44 35.81 0.3M
2022-10-28 35.07 35.99 34.99 35.98 0.2M
2022-10-27 34.80 35.36 34.66 34.98 0.3M
2022-10-26 34.41 35.31 34.15 34.80 0.5M
2022-10-25 33.49 34.72 33.49 34.27 0.4M
2022-10-24 33.48 33.72 32.90 33.56 0.3M
2022-10-21 32.95 33.43 32.57 33.25 0.2M
2022-10-20 33.41 33.73 32.94 32.95 0.3M
2022-10-19 33.32 33.55 33.00 33.38 0.3M
2022-10-18 33.89 34.19 33.28 33.59 0.2M
2022-10-17 32.89 33.46 32.77 33.31 0.3M
2022-10-14 33.26 33.37 32.35 32.39 0.3M
2022-10-13 31.55 33.01 31.34 32.93 0.4M
2022-10-12 32.13 32.30 31.83 31.99 0.2M
2022-10-11 32.04 32.26 31.79 32.00 0.4M
2022-10-10 32.31 32.65 32.11 32.19 0.3M
2022-10-07 32.25 32.28 31.95 32.22 0.3M
2022-10-06 32.81 33.02 32.40 32.53 0.2M
2022-10-05 32.70 33.27 32.57 33.00 0.3M
2022-10-04 32.89 33.47 32.77 33.29 0.3M
2022-10-03 31.60 32.55 31.24 32.31 0.5M
2022-09-30 31.82 32.17 31.34 31.35 0.6M
2022-09-29 31.28 32.01 30.82 31.97 0.6M
2022-09-28 31.08 31.90 30.81 31.54 0.8M
2022-09-27 31.23 31.76 30.72 31.00 0.4M
2022-09-26 31.77 32.18 30.91 31.07 0.6M
2022-09-23 31.62 32.07 31.34 31.94 0.5M
2022-09-22 31.54 32.11 31.43 31.92 0.8M
2022-09-21 32.69 32.90 31.80 31.85 0.5M
2022-09-20 32.73 32.78 32.23 32.51 0.2M
2022-09-19 32.69 33.24 32.50 33.10 0.3M
2022-09-16 33.57 33.57 32.67 33.03 0.7M
2022-09-15 33.90 34.19 33.47 33.75 0.4M
2022-09-14 33.88 34.33 33.74 34.00 0.5M
2022-09-13 34.56 34.73 33.83 34.03 0.3M
2022-09-12 34.85 35.42 34.73 35.26 0.3M
2022-09-09 34.53 34.77 34.44 34.62 0.2M
2022-09-08 34.04 34.37 33.63 34.21 0.3M
2022-09-07 33.40 34.35 33.40 34.25 0.3M
2022-09-06 33.67 34.21 33.17 33.48 0.5M
2022-09-02 34.06 34.17 33.01 33.37 0.4M
2022-09-01 33.48 34.00 33.30 33.81 0.5M
2022-08-31 33.59 33.76 33.28 33.60 0.6M
2022-08-30 33.60 33.67 33.21 33.48 0.4M
2022-08-29 33.29 33.70 33.13 33.52 0.3M
2022-08-26 34.29 34.55 33.26 33.45 0.4M
2022-08-25 33.90 34.34 33.89 34.24 0.3M
2022-08-24 33.79 33.93 33.33 33.61 0.5M
2022-08-23 33.78 34.05 33.56 33.68 0.4M
2022-08-22 34.12 34.19 33.77 34.00 0.3M
2022-08-19 34.98 35.01 34.27 34.45 0.4M
2022-08-18 34.38 35.03 34.34 34.82 0.4M
2022-08-17 34.68 34.89 34.32 34.46 0.2M
2022-08-16 34.12 34.99 34.12 34.97 0.5M
2022-08-15 34.41 35.05 34.33 34.80 0.4M
2022-08-12 33.95 34.83 33.55 34.81 2.9M
2022-08-11 33.58 34.35 32.68 33.60 4.0M
2022-08-10 36.60 36.78 32.57 33.76 1.4M
2022-08-09 36.57 36.87 36.00 36.21 0.2M
2022-08-08 36.56 37.21 36.20 36.81 0.3M
2022-08-05 39.50 39.51 36.81 36.87 0.3M
2022-08-04 39.89 39.89 38.74 39.63 0.2M
2022-08-03 39.39 40.30 39.21 39.88 0.2M
2022-08-02 39.54 39.54 38.96 39.00 0.1M
2022-08-01 38.74 40.05 38.39 39.76 0.2M
2022-07-29 39.16 39.22 38.57 38.99 0.2M
2022-07-28 38.80 39.24 38.23 39.21 0.1M
2022-07-27 37.88 38.93 37.88 38.81 0.2M
2022-07-26 37.56 37.86 37.49 37.81 0.1M
2022-07-25 37.76 37.89 37.20 37.81 0.2M
2022-07-22 38.11 38.25 37.39 37.83 0.2M
2022-07-21 37.50 37.83 37.21 37.83 0.2M
2022-07-20 37.08 37.73 37.07 37.50 0.2M
2022-07-19 36.32 37.43 36.27 37.15 0.2M
2022-07-18 36.58 36.81 36.05 36.08 0.2M
2022-07-15 36.05 36.77 35.87 36.31 0.2M
2022-07-14 35.02 35.52 34.79 35.48 0.1M
2022-07-13 35.57 35.78 35.19 35.47 0.2M
2022-07-12 36.36 36.84 35.69 35.87 0.1M
2022-07-11 36.50 36.74 36.19 36.35 0.1M
2022-07-08 36.91 37.47 36.59 36.81 0.2M
2022-07-07 36.88 37.43 36.86 37.07 0.2M
2022-07-06 36.74 36.90 35.88 36.66 0.2M
2022-07-05 35.72 36.93 35.53 36.86 0.3M
2022-07-01 36.69 36.99 35.72 36.18 0.2M
2022-06-30 35.93 36.91 35.53 36.88 0.4M
2022-06-29 36.29 36.67 35.82 36.41 0.2M
2022-06-28 36.95 37.09 36.07 36.21 0.3M
2022-06-27 36.79 37.01 36.05 36.68 0.3M
2022-06-24 35.20 36.49 35.04 36.45 0.7M
2022-06-23 34.72 35.01 34.48 34.84 0.2M
2022-06-22 33.84 34.90 33.84 34.73 0.2M
2022-06-21 34.18 34.63 33.60 34.33 0.3M
2022-06-17 34.40 34.63 33.57 33.57 0.6M
2022-06-16 34.79 34.79 33.81 34.14 0.4M
2022-06-15 35.68 35.91 34.87 35.35 0.3M
2022-06-14 34.60 35.33 34.46 35.22 0.2M
2022-06-13 35.56 35.93 34.70 34.76 0.2M
2022-06-10 36.29 36.84 36.00 36.48 0.2M
2022-06-09 37.51 38.03 36.73 36.78 0.2M
2022-06-08 38.05 38.50 37.74 37.78 0.1M
2022-06-07 37.52 38.50 37.08 38.38 0.2M
2022-06-06 37.87 37.87 37.31 37.78 0.2M
2022-06-03 37.91 37.99 37.33 37.56 0.2M
2022-06-02 38.00 38.32 37.57 38.28 0.2M
2022-06-01 38.07 38.45 37.53 37.91 0.2M
2022-05-31 38.00 38.45 37.76 37.94 0.5M
2022-05-27 38.34 38.57 38.09 38.33 0.2M
2022-05-26 37.52 38.27 37.52 37.97 0.2M
2022-05-25 36.48 37.75 36.48 37.43 0.2M
2022-05-24 37.69 37.69 36.36 36.72 0.3M
2022-05-23 38.32 38.32 37.61 37.99 0.3M
2022-05-20 37.78 37.98 36.84 37.87 0.2M
2022-05-19 37.18 38.08 37.18 37.48 0.2M
2022-05-18 37.81 38.43 37.23 37.58 0.3M
2022-05-17 38.27 38.71 37.94 38.47 0.3M
2022-05-16 37.95 38.11 37.19 37.77 0.2M
2022-05-13 38.53 39.33 37.96 38.35 0.2M
2022-05-12 36.91 38.42 36.55 38.32 0.4M
2022-05-11 37.88 38.22 36.00 36.93 0.4M
2022-05-10 38.51 38.51 36.98 37.93 0.3M
2022-05-09 38.04 38.98 37.88 38.16 0.3M
2022-05-06 38.75 39.07 38.13 38.51 0.4M
2022-05-05 40.42 40.79 38.10 38.93 0.3M
2022-05-04 40.26 41.10 39.42 40.99 0.2M
2022-05-03 39.64 40.53 39.22 40.38 0.3M
2022-05-02 39.65 39.66 38.57 39.62 0.4M
2022-04-29 38.45 40.30 38.05 39.40 0.5M
2022-04-28 38.68 39.36 38.52 39.16 0.3M
2022-04-27 37.69 38.73 37.69 38.29 0.3M
2022-04-26 38.65 38.87 37.49 37.52 0.4M
2022-04-25 38.20 38.97 38.01 38.96 0.3M
2022-04-22 39.85 39.97 38.31 38.36 0.2M
2022-04-21 41.40 41.52 40.00 40.10 0.2M
2022-04-20 41.56 41.84 40.97 40.99 0.2M
2022-04-19 41.36 41.95 40.94 41.20 0.3M
2022-04-18 40.48 41.46 40.48 41.35 0.3M
2022-04-14 40.89 41.50 40.70 40.72 0.2M
2022-04-13 40.42 41.10 40.42 40.99 0.2M
2022-04-12 40.69 41.31 40.53 40.57 0.3M
2022-04-11 40.03 41.13 40.03 40.42 0.2M
2022-04-08 40.43 41.10 40.14 40.46 0.2M
2022-04-07 40.77 41.21 39.71 40.48 0.3M
2022-04-06 40.97 41.32 40.77 41.07 0.2M
2022-04-05 41.77 42.11 41.23 41.26 0.2M
2022-04-04 41.53 42.37 41.24 41.85 0.2M
2022-04-01 41.24 41.73 41.03 41.53 0.3M
2022-03-31 41.38 42.03 40.88 40.93 0.3M
2022-03-30 41.88 41.98 41.20 41.52 0.3M
2022-03-29 41.21 41.99 40.72 41.88 0.3M
2022-03-28 40.80 41.10 40.02 40.53 0.2M
2022-03-25 40.53 41.07 40.17 41.02 0.2M
2022-03-24 40.70 40.78 40.34 40.48 0.2M
2022-03-23 40.51 41.30 40.20 40.53 0.2M
2022-03-22 41.86 42.10 40.99 41.13 0.2M
2022-03-21 42.41 42.72 41.48 41.71 0.3M
2022-03-18 41.91 42.94 41.59 42.64 0.6M
2022-03-17 40.34 42.04 40.34 41.97 0.4M
2022-03-16 39.62 41.18 39.62 40.71 0.4M
2022-03-15 39.98 40.23 39.11 39.37 0.4M
2022-03-14 38.85 40.34 38.66 39.54 0.3M
2022-03-11 38.12 39.26 37.88 38.74 0.3M
2022-03-10 37.89 38.34 37.39 38.12 0.3M
2022-03-09 38.33 38.92 37.98 38.67 0.2M
2022-03-08 38.40 38.57 37.39 37.56 0.3M
2022-03-07 39.12 39.12 38.17 38.34 0.3M
2022-03-04 38.59 39.36 38.06 39.29 0.3M
2022-03-03 40.13 40.58 38.82 38.98 0.2M
2022-03-02 39.03 40.01 38.90 39.72 0.2M
2022-03-01 40.07 40.47 38.69 38.96 0.3M
2022-02-28 40.59 41.41 39.82 40.36 0.4M
2022-02-25 39.39 41.51 39.22 41.46 0.5M
2022-02-24 40.31 41.48 39.84 41.17 0.3M
2022-02-23 42.61 42.64 41.07 41.13 0.2M
2022-02-22 42.59 43.11 42.06 42.23 0.2M
2022-02-18 42.46 42.82 42.11 42.74 0.4M
2022-02-17 43.18 43.29 42.44 42.60 0.2M
2022-02-16 43.00 43.99 43.00 43.56 0.3M
2022-02-15 43.78 44.15 43.00 43.29 0.2M
2022-02-14 42.96 43.83 42.93 43.41 0.3M
2022-02-11 43.21 43.73 42.79 43.00 0.2M
2022-02-10 42.55 44.06 42.55 43.04 0.2M
2022-02-09 43.56 44.24 43.17 43.42 0.3M
2022-02-08 42.65 43.29 42.50 43.18 0.2M
2022-02-07 42.32 43.26 42.15 42.83 0.2M
2022-02-04 41.48 42.71 41.05 42.27 0.3M
2022-02-03 43.31 43.57 41.64 41.78 0.3M
2022-02-02 43.82 44.33 43.59 43.94 0.3M
2022-02-01 43.63 44.24 43.25 44.09 0.3M
2022-01-31 42.24 43.67 42.15 43.64 0.5M
2022-01-28 41.71 42.44 41.26 42.43 0.3M
2022-01-27 41.48 42.12 41.20 41.57 0.4M
2022-01-26 42.76 42.94 40.80 41.13 0.4M
2022-01-25 42.51 42.94 41.72 42.24 0.4M
2022-01-24 42.00 43.31 41.56 43.19 0.5M
2022-01-21 45.45 46.23 44.63 44.65 0.5M
2022-01-20 46.34 47.22 45.41 45.42 0.3M
2022-01-19 46.54 47.00 46.07 46.38 0.4M
2022-01-18 47.38 47.50 46.23 46.60 0.3M
2022-01-14 47.24 47.89 46.64 47.64 0.2M
2022-01-13 48.40 48.67 47.43 47.59 0.2M
2022-01-12 48.21 48.66 47.72 48.05 0.3M
2022-01-11 48.44 48.84 47.72 48.36 0.3M
2022-01-10 47.84 48.74 47.52 48.44 0.4M
2022-01-07 48.72 49.36 48.09 48.09 0.2M
2022-01-06 48.89 49.71 48.74 49.00 0.4M
2022-01-05 50.28 50.35 49.14 49.15 0.5M
2022-01-04 50.11 50.61 49.85 50.34 0.2M
2022-01-03 50.22 50.48 49.65 50.11 0.3M