Orange Juice c3

🏛️ アメリカ →
242.35
最終更新: 2025-09-26
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
2022-12-30 200.00 200.50 199.15 199.95 0.0M
2022-12-29 198.40 200.00 197.95 199.50 0.0M
2022-12-28 199.20 200.55 193.40 198.75 0.0M
2022-12-27 198.95 200.10 197.75 197.80 0.0M
2022-12-23 200.00 200.00 199.50 199.75 0.0M
2022-12-22 202.20 204.15 200.70 201.45 0.0M
2022-12-21 201.50 204.20 201.20 203.70 0.0M
2022-12-20 199.60 199.80 198.60 199.60 0.0M
2022-12-19 200.35 201.50 200.05 199.60 0.0M
2022-12-16 197.45 200.50 197.45 199.95 0.0M
2022-12-15 194.85 195.65 191.00 195.60 0.0M
2022-12-14 195.10 195.10 195.10 197.25 0.0M
2022-12-13 196.25 196.70 196.25 194.65 0.0M
2022-12-12 196.50 199.75 193.80 193.95 0.0M
2022-12-09 199.35 203.05 196.70 196.50 0.0M
2022-12-08 205.75 206.30 197.00 198.90 0.0M
2022-12-07 200.15 206.00 199.70 205.35 0.0M
2022-12-06 199.00 200.20 197.50 199.60 0.0M
2022-12-05 194.75 197.00 194.75 197.15 0.0M
2022-12-02 194.00 194.95 193.85 194.45 0.0M
2022-12-01 192.00 192.25 189.00 189.20 0.0M
2022-11-30 193.05 195.60 192.00 192.80 0.0M
2022-11-29 197.35 197.35 195.00 196.15 0.0M
2022-11-28 199.05 199.05 195.90 198.65 0.0M
2022-11-25 199.00 202.90 199.00 202.30 0.0M
2022-11-23 198.50 199.80 197.05 199.15 0.0M
2022-11-22 198.55 200.00 198.55 199.65 0.0M
2022-11-21 194.35 197.40 194.35 197.65 0.0M
2022-11-18 192.55 194.90 192.55 194.35 0.0M
2022-11-17 194.10 194.55 194.10 194.10 0.0M
2022-11-16 193.90 197.00 193.90 195.30 0.0M
2022-11-15 191.70 191.70 191.70 191.45 0.0M
2022-11-14 191.10 193.60 189.70 187.85 0.0M
2022-11-11 197.00 197.00 197.00 195.60 0.0M
2022-11-10 200.30 200.45 200.30 199.85 0.0M
2022-11-09 203.15 208.40 202.35 207.65 0.0M
2022-11-08 212.80 212.80 202.80 203.65 0.0M
2022-11-07 208.50 214.00 207.35 211.35 0.0M
2022-11-04 204.90 207.90 204.90 207.75 0.0M
2022-11-03 202.60 206.25 201.80 202.25 0.0M
2022-11-02 201.15 202.40 199.45 200.95 0.0M
2022-11-01 197.75 201.05 197.75 200.35 0.0M
2022-10-31 195.55 199.70 195.55 197.10 0.0M
2022-10-28 195.30 197.45 195.00 196.30 0.0M
2022-10-27 196.75 203.15 193.90 194.50 0.0M
2022-10-26 195.50 198.50 195.50 196.45 0.0M
2022-10-25 194.50 196.20 193.15 196.90 0.0M
2022-10-24 192.65 195.20 191.50 194.45 0.0M
2022-10-21 190.55 190.55 189.35 189.55 0.0M
2022-10-20 190.45 194.00 190.45 191.10 0.0M
2022-10-19 191.15 193.15 188.50 189.30 0.0M
2022-10-18 190.10 190.95 190.10 193.35 0.0M
2022-10-17 186.75 188.50 185.35 185.95 0.0M
2022-10-14 184.25 184.25 184.25 183.75 0.0M
2022-10-13 184.00 184.60 181.35 181.70 0.0M
2022-10-12 180.15 187.50 180.15 186.80 0.0M
2022-10-11 178.10 181.65 178.00 180.80 0.0M
2022-10-10 182.50 182.50 175.40 176.05 0.0M
2022-10-07 179.80 179.80 179.60 185.00 0.0M
2022-10-06 181.50 181.50 180.40 180.60 0.0M
2022-10-05 182.40 182.40 182.00 182.90 0.0M
2022-10-04 189.85 189.85 188.85 189.20 0.0M
2022-10-03 186.40 187.00 186.40 187.85 0.0M
2022-09-30 179.45 183.45 179.45 180.45 0.0M
2022-09-29 178.70 179.10 176.25 177.75 0.0M
2022-09-28 178.75 180.00 178.75 177.15 0.0M
2022-09-27 172.00 172.00 171.75 171.90 0.0M
2022-09-26 169.25 169.25 169.25 169.35 0.0M
2022-09-23 173.50 174.50 173.50 174.50 0.0M
2022-09-22 174.25 174.25 174.00 173.40 0.0M
2022-09-21 175.00 175.00 174.00 173.65 0.0M
2022-09-20 175.00 175.00 174.60 175.00 0.0M
2022-09-19 171.50 171.50 171.50 171.50 0.0M
2022-09-16 165.90 165.90 165.90 165.90 0.0M
2022-09-15 165.00 165.00 163.00 163.90 0.0M
2022-09-14 163.30 163.30 163.30 163.70 0.0M
2022-09-13 165.35 165.35 163.70 164.90 0.0M
2022-09-12 168.50 168.60 166.70 167.95 0.0M
2022-09-09 166.00 167.85 166.00 166.60 0.0M
2022-09-08 168.05 170.30 165.05 164.90 0.0M
2022-09-07 164.40 164.50 162.90 163.15 0.0M
2022-09-06 168.70 170.00 164.15 166.05 0.0M
2022-09-02 175.95 177.00 167.15 169.10 0.0M
2022-09-01 180.00 182.05 173.50 175.35 0.0M
2022-08-31 171.50 179.90 171.50 179.15 0.0M
2022-08-30 166.00 171.90 166.00 171.35 0.0M
2022-08-29 160.10 164.75 160.00 165.35 0.0M
2022-08-26 160.90 162.80 160.75 161.50 0.0M
2022-08-25 163.50 163.50 161.25 161.15 0.0M
2022-08-24 163.65 164.10 162.50 163.70 0.0M
2022-08-23 163.00 166.40 163.00 164.90 0.0M
2022-08-22 163.30 163.80 162.20 163.00 0.0M
2022-08-19 162.20 165.20 162.20 163.30 0.0M
2022-08-18 163.00 163.05 161.55 162.70 0.0M
2022-08-17 166.50 166.50 163.90 163.50 0.0M
2022-08-16 165.95 165.95 165.75 168.20 0.0M
2022-08-15 166.80 166.80 166.80 166.80 0.0M
2022-08-12 170.70 172.20 169.80 170.05 0.0M
2022-08-11 171.10 171.40 170.00 171.20 0.0M
2022-08-10 169.95 171.75 169.95 170.60 0.0M
2022-08-09 168.00 169.00 167.95 168.55 0.0M
2022-08-08 170.00 171.10 170.00 166.05 0.0M
2022-08-05 170.00 170.00 169.10 170.20 0.0M
2022-08-04 169.00 170.00 168.40 169.60 0.0M
2022-08-03 168.00 169.00 167.25 168.30 0.0M
2022-08-02 166.40 167.15 166.40 167.10 0.0M
2022-08-01 164.25 165.20 164.25 166.40 0.0M
2022-07-29 166.90 168.40 165.95 166.60 0.0M
2022-07-28 163.95 165.90 163.95 166.50 0.0M
2022-07-27 161.00 164.50 161.00 163.55 0.0M
2022-07-26 158.50 158.50 156.75 155.75 0.0M
2022-07-25 151.50 151.50 150.65 150.90 0.0M
2022-07-22 151.70 151.70 151.70 151.70 0.0M
2022-07-21 151.85 151.85 151.85 151.85 0.0M
2022-07-20 153.05 153.05 153.05 153.05 0.0M
2022-07-19 155.90 155.90 155.90 155.90 0.0M
2022-07-18 150.45 151.90 150.45 151.00 0.0M
2022-07-15 151.00 151.40 150.20 150.30 0.0M
2022-07-14 152.50 153.25 151.45 151.55 0.0M
2022-07-13 154.70 155.10 151.95 152.30 0.0M
2022-07-12 160.25 160.25 156.05 156.40 0.0M
2022-07-11 159.50 165.45 159.00 161.10 0.0M
2022-07-08 161.75 161.80 159.00 160.65 0.0M
2022-07-07 159.60 159.80 159.05 159.60 0.0M
2022-07-06 161.00 161.90 159.55 160.05 0.0M
2022-07-05 166.10 166.10 160.85 160.85 0.0M
2022-07-01 171.00 171.00 165.10 166.70 0.0M
2022-06-30 168.60 171.90 167.30 170.35 0.0M
2022-06-29 169.00 169.55 167.95 169.30 0.0M
2022-06-28 163.05 169.45 163.05 168.95 0.0M
2022-06-27 161.35 164.20 161.35 164.25 0.0M
2022-06-24 163.00 163.30 159.75 160.25 0.0M
2022-06-23 165.00 165.30 163.30 163.40 0.0M
2022-06-22 168.90 168.90 165.00 165.20 0.0M
2022-06-21 167.00 168.70 167.00 166.70 0.0M
2022-06-17 166.25 167.00 166.25 167.25 0.0M
2022-06-16 165.15 165.15 165.15 166.25 0.0M
2022-06-15 170.95 171.20 170.00 167.90 0.0M
2022-06-14 169.50 169.50 169.00 168.85 0.0M
2022-06-13 172.00 172.00 169.85 170.45 0.0M
2022-06-10 172.50 174.00 171.40 172.40 0.0M
2022-06-09 177.55 178.00 171.05 171.45 0.0M
2022-06-08 170.50 176.85 170.00 177.55 0.0M
2022-06-07 171.00 172.00 168.65 170.80 0.0M
2022-06-06 170.65 171.40 170.65 170.85 0.0M
2022-06-03 170.05 170.50 170.00 170.65 0.0M
2022-06-02 170.00 170.00 170.00 170.25 0.0M
2022-06-01 169.70 170.00 169.70 170.25 0.0M
2022-05-31 167.50 167.80 167.50 167.35 0.0M
2022-05-27 167.95 170.00 167.95 170.00 0.0M
2022-05-26 167.05 170.00 167.05 169.80 0.0M
2022-05-25 165.65 166.45 165.65 166.05 0.0M
2022-05-24 167.80 168.00 167.80 167.85 0.0M
2022-05-23 167.50 168.00 167.50 167.50 0.0M
2022-05-20 163.50 165.80 163.50 166.45 0.0M
2022-05-19 163.90 163.90 163.90 162.30 0.0M
2022-05-18 163.55 163.55 162.60 162.75 0.0M
2022-05-17 168.00 168.00 166.75 166.85 0.0M
2022-05-16 167.00 168.00 166.50 167.40 0.0M
2022-05-13 160.60 167.00 159.55 163.00 0.0M
2022-05-12 164.10 164.10 159.00 161.65 0.0M
2022-05-11 166.50 166.50 163.90 165.30 0.0M
2022-05-10 168.50 169.25 166.75 167.80 0.0M
2022-05-09 170.45 170.45 167.20 167.55 0.0M
2022-05-06 172.00 173.75 170.20 170.15 0.0M
2022-05-05 171.10 172.70 166.65 168.80 0.0M
2022-05-04 175.90 175.90 170.95 171.85 0.0M
2022-05-03 171.65 176.00 171.65 176.10 0.0M
2022-05-02 175.00 179.15 168.45 171.55 0.0M
2022-04-29 169.70 175.00 169.70 173.30 0.0M
2022-04-28 168.35 172.25 168.35 168.80 0.0M
2022-04-27 169.90 170.85 167.55 167.95 0.0M
2022-04-26 168.80 168.80 166.50 168.05 0.0M
2022-04-25 165.20 170.85 165.10 169.00 0.0M
2022-04-22 162.00 170.80 162.00 171.20 0.0M
2022-04-21 165.00 165.00 161.50 164.25 0.0M
2022-04-20 160.00 167.50 159.00 161.85 0.0M
2022-04-19 180.65 181.00 164.55 164.55 0.0M
2022-04-18 174.20 183.10 174.10 182.90 0.0M
2022-04-14 177.25 177.35 172.50 173.10 0.0M
2022-04-13 166.50 174.00 166.50 175.75 0.0M
2022-04-12 168.60 169.25 166.00 166.10 0.0M
2022-04-11 165.45 170.45 164.50 169.65 0.0M
2022-04-08 161.00 165.45 158.40 160.80 0.0M
2022-04-07 160.10 160.95 158.00 160.65 0.0M
2022-04-06 156.70 157.20 155.00 158.00 0.0M
2022-04-05 159.90 159.90 159.25 158.60 0.0M
2022-04-04 156.00 158.90 155.70 157.80 0.0M
2022-04-01 148.05 151.90 148.05 155.55 0.0M
2022-03-31 148.00 149.65 148.00 149.30 0.0M
2022-03-30 146.75 146.75 146.75 146.75 0.0M
2022-03-29 145.65 146.35 144.50 144.35 0.0M