Arca Airline (XAL)

XAL
🏛️ アメリカ →
63.31
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
2025-09-26 62.78 64.08 62.78 63.31 0.0M
2025-09-25 64.63 64.63 62.70 62.78 0.0M
2025-09-24 65.67 65.90 64.57 64.63 0.0M
2025-09-23 65.58 67.01 65.58 65.67 0.0M
2025-09-22 65.74 65.80 64.40 65.58 0.0M
2025-09-19 66.19 66.43 65.04 65.74 0.0M
2025-09-18 66.07 66.73 65.76 66.19 0.0M
2025-09-17 65.85 67.88 65.68 66.07 0.0M
2025-09-16 65.37 66.17 64.68 65.85 0.0M
2025-09-15 66.71 66.83 65.27 65.37 0.0M
2025-09-12 67.63 68.08 66.70 66.71 0.0M
2025-09-11 66.35 67.91 66.17 67.63 0.0M
2025-09-10 65.57 66.95 65.30 66.35 0.0M
2025-09-09 66.91 66.91 65.25 65.57 0.0M
2025-09-08 67.53 68.00 66.43 66.91 0.0M
2025-09-05 67.36 69.28 67.17 67.53 0.0M
2025-09-04 69.04 69.65 67.12 67.36 0.0M
2025-09-03 68.55 70.78 68.55 69.04 0.0M
2025-09-02 67.88 68.93 67.22 68.55 0.0M
2025-08-29 67.66 67.99 67.03 67.88 0.0M
2025-08-28 67.21 67.88 66.76 67.66 0.0M
2025-08-27 67.44 67.72 66.78 67.21 0.0M
2025-08-26 65.90 67.47 65.90 67.44 0.0M
2025-08-25 66.58 66.58 65.67 65.90 0.0M
2025-08-22 62.97 66.75 62.97 66.58 0.0M
2025-08-21 63.63 63.63 62.49 62.97 0.0M
2025-08-20 65.14 65.14 63.41 63.63 0.0M
2025-08-19 65.35 66.19 65.04 65.14 0.0M
2025-08-18 64.92 65.61 64.52 65.35 0.0M
2025-08-15 64.26 65.29 64.26 64.92 0.0M
2025-08-14 65.37 65.37 63.84 64.26 0.0M
2025-08-13 63.62 65.66 63.30 65.37 0.0M
2025-08-12 58.21 63.74 58.21 63.62 0.0M
2025-08-11 58.60 59.00 58.01 58.21 0.0M
2025-08-08 58.93 59.31 58.36 58.60 0.0M
2025-08-07 58.88 59.23 58.49 58.93 0.0M
2025-08-06 58.12 58.97 57.68 58.88 0.0M
2025-08-05 58.56 58.56 56.93 58.12 0.0M
2025-08-04 57.77 58.80 57.77 58.56 0.0M
2025-08-01 60.39 60.39 57.31 57.77 0.0M
2025-07-31 60.39 60.98 59.92 60.39 0.0M
2025-07-30 60.80 61.11 59.86 60.39 0.0M
2025-07-29 60.78 62.26 60.40 60.80 0.0M
2025-07-28 60.22 60.80 59.99 60.78 0.0M
2025-07-25 59.66 60.30 59.34 60.22 0.0M
2025-07-24 62.27 62.27 59.48 59.66 0.0M
2025-07-23 60.87 62.68 60.87 62.27 0.0M
2025-07-22 59.59 61.09 59.54 60.87 0.0M
2025-07-21 59.63 60.26 59.54 59.59 0.0M
2025-07-18 60.39 60.63 59.19 59.63 0.0M
2025-07-17 59.91 61.78 59.89 60.39 0.0M
2025-07-16 59.45 60.14 58.63 59.91 0.0M
2025-07-15 60.59 60.89 59.43 59.45 0.0M
2025-07-14 60.27 60.70 59.64 60.59 0.0M
2025-07-11 61.97 61.97 60.20 60.27 0.0M
2025-07-10 57.46 62.83 57.46 61.97 0.0M
2025-07-09 57.75 58.81 57.21 57.46 0.0M
2025-07-08 57.90 59.28 57.70 57.75 0.0M
2025-07-07 59.02 59.62 57.52 57.90 0.0M
2025-07-03 58.52 59.67 58.52 59.02 0.0M
2025-07-02 57.63 58.77 57.07 58.52 0.0M
2025-07-01 56.36 58.24 56.20 57.63 0.0M
2025-06-30 56.24 56.71 56.02 56.36 0.0M
2025-06-27 55.44 56.69 55.35 56.24 0.0M
2025-06-26 54.74 55.53 54.74 55.44 0.0M
2025-06-25 55.63 55.99 54.55 54.74 0.0M
2025-06-24 53.68 55.89 53.68 55.63 0.0M
2025-06-23 52.68 54.04 51.24 53.68 0.0M
2025-06-20 53.04 53.61 52.54 52.68 0.0M
2025-06-18 53.23 53.97 52.93 53.04 0.0M
2025-06-17 55.32 55.32 52.97 53.23 0.0M
2025-06-16 53.58 55.76 53.58 55.32 0.0M
2025-06-13 55.96 55.96 53.30 53.58 0.0M
2025-06-12 56.70 56.70 55.49 55.96 0.0M
2025-06-11 58.67 59.03 56.35 56.70 0.0M
2025-06-10 58.36 59.02 58.09 58.67 0.0M
2025-06-09 58.39 59.19 58.29 58.36 0.0M
2025-06-06 56.59 58.42 56.59 58.39 0.0M
2025-06-05 57.20 57.55 56.24 56.59 0.0M
2025-06-04 57.65 58.07 57.19 57.20 0.0M
2025-06-03 57.43 58.00 56.87 57.65 0.0M
2025-06-02 57.32 57.52 55.90 57.43 0.0M
2025-05-30 57.63 57.67 56.80 57.32 0.0M
2025-05-29 57.63 58.94 57.44 57.63 0.0M
2025-05-28 57.99 58.12 57.34 57.63 0.0M
2025-05-27 55.29 58.04 55.29 57.99 0.0M
2025-05-23 55.31 55.43 54.12 55.29 0.0M
2025-05-22 54.75 55.71 54.57 55.31 0.0M
2025-05-21 56.86 56.86 54.66 54.75 0.0M
2025-05-20 57.01 57.49 56.42 56.86 0.0M
2025-05-19 57.12 57.58 56.31 57.01 0.0M
2025-05-16 56.62 57.37 56.36 57.12 0.0M
2025-05-15 57.42 57.42 56.02 56.62 0.0M
2025-05-14 58.33 58.90 57.08 57.42 0.0M
2025-05-13 56.70 58.76 56.70 58.33 0.0M
2025-05-12 55.03 58.65 55.03 56.70 0.0M
2025-05-09 55.31 55.78 54.82 55.03 0.0M
2025-05-08 53.04 56.03 53.04 55.31 0.0M
2025-05-07 52.42 53.65 52.42 53.04 0.0M
2025-05-06 52.85 53.02 51.99 52.42 0.0M
2025-05-05 52.21 53.87 51.72 52.85 0.0M
2025-05-02 49.26 52.43 49.26 52.21 0.0M
2025-05-01 49.03 49.90 49.03 49.26 0.0M
2025-04-30 48.94 49.15 47.10 49.03 0.0M
2025-04-29 48.62 49.50 48.03 48.94 0.0M
2025-04-28 48.77 49.39 48.04 48.62 0.0M
2025-04-25 49.55 49.55 47.39 48.77 0.0M
2025-04-24 49.74 49.74 48.74 49.55 0.0M
2025-04-23 48.60 52.15 48.60 49.74 0.0M
2025-04-22 47.58 48.88 47.58 48.60 0.0M
2025-04-21 48.98 48.98 47.18 47.58 0.0M
2025-04-17 49.00 49.27 48.37 48.98 0.0M
2025-04-16 49.67 50.03 48.39 49.00 0.0M
2025-04-15 49.27 50.55 49.27 49.67 0.0M
2025-04-14 49.62 50.37 48.81 49.27 0.0M
2025-04-11 48.56 49.62 47.68 49.62 0.0M
2025-04-10 53.03 53.03 47.96 48.56 0.0M
2025-04-09 46.00 53.50 46.00 53.03 0.0M
2025-04-08 47.90 49.89 45.46 46.00 0.0M
2025-04-07 48.38 50.33 45.78 47.90 0.0M
2025-04-04 51.27 51.27 46.62 48.38 0.0M
2025-04-03 55.06 55.06 51.19 51.27 0.0M
2025-04-02 53.83 55.25 53.27 55.06 0.0M
2025-04-01 54.70 54.70 52.96 53.83 0.0M
2025-03-31 56.08 56.08 53.49 54.70 0.0M
2025-03-28 57.83 57.83 55.92 56.08 0.0M
2025-03-27 58.92 58.92 57.75 57.83 0.0M
2025-03-26 59.20 59.51 58.24 58.92 0.0M
2025-03-25 60.02 60.72 59.16 59.20 0.0M
2025-03-24 58.42 60.16 58.42 60.02 0.0M
2025-03-21 58.55 58.55 57.38 58.42 0.0M
2025-03-20 59.58 59.58 58.48 58.55 0.0M
2025-03-19 58.05 59.96 58.05 59.58 0.0M
2025-03-17 58.30 59.43 58.12 59.09 0.0M
2025-03-14 56.73 58.35 56.73 58.30 0.0M
2025-03-13 57.22 57.50 55.67 56.73 0.0M
2025-03-12 58.37 59.09 56.57 57.22 0.0M
2025-03-11 58.49 59.63 57.55 58.37 0.0M
2025-03-10 62.04 62.04 57.29 58.49 0.0M
2025-03-07 62.89 62.89 60.21 62.04 0.0M
2025-03-06 65.21 65.21 62.77 62.89 0.0M
2025-03-05 62.52 65.32 62.52 65.21 0.0M
2025-03-04 65.05 65.05 61.25 62.52 0.0M
2025-03-03 66.55 67.54 64.49 65.05 0.0M
2025-02-28 66.43 67.26 65.63 66.55 0.0M
2025-02-27 67.56 67.79 65.73 66.43 0.0M
2025-02-26 67.29 68.68 67.29 67.56 0.0M
2025-02-25 67.97 68.11 66.02 67.29 0.0M
2025-02-24 68.18 69.33 67.69 67.97 0.0M
2025-02-21 71.71 72.36 68.04 68.18 0.0M
2025-02-20 71.85 72.01 70.55 71.71 0.0M
2025-02-19 72.59 72.71 71.55 71.85 0.0M
2025-02-18 71.65 72.94 71.65 72.59 0.0M
2025-02-14 70.04 71.72 70.01 71.65 0.0M
2025-02-13 70.73 71.88 68.81 70.04 0.0M
2025-02-12 70.39 70.99 69.89 70.73 0.0M
2025-02-11 71.87 71.87 70.08 70.39 0.0M
2025-02-10 72.42 72.58 70.88 71.87 0.0M
2025-02-07 71.44 72.93 71.44 72.42 0.0M
2025-02-06 70.92 72.30 70.92 71.44 0.0M
2025-02-05 72.58 72.58 70.86 70.92 0.0M
2025-02-04 71.94 72.85 71.77 72.58 0.0M
2025-02-03 73.65 73.65 70.75 71.94 0.0M
2025-01-31 74.18 75.49 73.50 73.65 0.0M
2025-01-30 73.05 74.45 72.82 74.18 0.0M
2025-01-29 72.10 73.18 72.10 73.05 0.0M
2025-01-28 73.87 73.87 71.41 72.10 0.0M
2025-01-27 73.60 74.80 72.97 73.87 0.0M
2025-01-24 73.22 74.21 72.50 73.60 0.0M
2025-01-23 74.15 74.29 73.17 73.22 0.0M
2025-01-22 73.95 75.18 73.55 74.15 0.0M
2025-01-21 72.00 74.04 72.00 73.95 0.0M
2025-01-17 71.88 72.58 71.70 72.00 0.0M
2025-01-16 71.66 72.15 70.90 71.88 0.0M
2025-01-15 71.82 73.02 71.51 71.66 0.0M
2025-01-14 70.11 72.09 70.11 71.82 0.0M
2025-01-13 71.61 71.61 68.57 70.11 0.0M
2025-01-10 70.38 72.44 70.38 71.61 0.0M
2025-01-08 70.05 70.51 68.29 70.38 0.0M
2025-01-07 68.98 70.44 68.98 70.05 0.0M
2025-01-06 66.52 69.71 66.52 68.98 0.0M
2025-01-03 66.30 66.56 64.51 66.52 0.0M
2025-01-02 67.05 67.80 66.08 66.30 0.0M