ARCA Computer Technology (XCI)

XCI
🏛️ アメリカ →
14,986.80
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
2023-12-29 8,581.80 8,611.98 8,507.76 8,555.64 0.0M
2023-12-28 8,566.48 8,612.36 8,566.48 8,581.80 0.0M
2023-12-27 8,566.10 8,581.88 8,525.31 8,566.48 0.0M
2023-12-26 8,537.62 8,588.52 8,537.62 8,566.10 0.0M
2023-12-22 8,538.43 8,573.47 8,500.11 8,537.62 0.0M
2023-12-21 8,456.20 8,570.97 8,456.20 8,538.43 0.0M
2023-12-20 8,562.06 8,605.89 8,456.20 8,456.20 0.0M
2023-12-19 8,533.34 8,562.07 8,514.94 8,562.06 0.0M
2023-12-18 8,477.56 8,556.32 8,450.70 8,533.34 0.0M
2023-12-15 8,423.22 8,508.47 8,423.22 8,477.56 0.0M
2023-12-14 8,468.14 8,487.26 8,349.84 8,423.22 0.0M
2023-12-13 8,402.52 8,487.37 8,402.52 8,468.14 0.0M
2023-12-12 8,345.57 8,402.52 8,295.83 8,402.52 0.0M
2023-12-11 8,363.34 8,363.34 8,261.05 8,345.57 0.0M
2023-12-08 8,293.81 8,366.64 8,264.67 8,363.34 0.0M
2023-12-07 8,154.69 8,301.97 8,154.69 8,293.81 0.0M
2023-12-06 8,233.37 8,293.89 8,148.54 8,154.69 0.0M
2023-12-05 8,155.97 8,251.96 8,132.37 8,233.37 0.0M
2023-12-04 8,270.91 8,270.91 8,065.27 8,155.97 0.0M
2023-12-01 8,281.34 8,285.44 8,198.95 8,270.91 0.0M
2023-11-30 8,326.35 8,347.09 8,214.61 8,281.34 0.0M
2023-11-29 8,368.51 8,435.11 8,319.92 8,326.35 0.0M
2023-11-28 8,340.38 8,379.46 8,323.33 8,368.51 0.0M
2023-11-27 8,342.80 8,389.44 8,321.45 8,340.38 0.0M
2023-11-24 8,388.14 8,388.14 8,312.32 8,342.80 0.0M
2023-11-22 8,353.31 8,460.01 8,353.31 8,388.14 0.0M
2023-11-21 8,422.12 8,422.12 8,321.06 8,353.31 0.0M
2023-11-20 8,300.99 8,440.93 8,300.99 8,422.12 0.0M
2023-11-17 8,336.51 8,336.51 8,261.45 8,300.99 0.0M
2023-11-16 8,264.71 8,339.65 8,249.90 8,336.51 0.0M
2023-11-15 8,276.43 8,316.75 8,230.66 8,264.71 0.0M
2023-11-14 8,142.10 8,301.15 8,142.10 8,276.43 0.0M
2023-11-13 8,186.60 8,186.60 8,110.85 8,142.10 0.0M
2023-11-10 7,989.02 8,188.29 7,989.02 8,186.60 0.0M
2023-11-09 8,016.46 8,095.65 7,976.93 7,989.02 0.0M
2023-11-08 7,962.56 8,021.28 7,960.09 8,016.46 0.0M
2023-11-07 7,879.56 7,991.41 7,879.56 7,962.56 0.0M
2023-11-06 7,804.86 7,880.95 7,804.86 7,879.56 0.0M
2023-11-03 7,723.22 7,827.13 7,699.71 7,804.86 0.0M
2023-11-02 7,615.76 7,730.03 7,615.76 7,723.22 0.0M
2023-11-01 7,444.34 7,624.60 7,444.34 7,615.76 0.0M
2023-10-31 7,427.55 7,449.11 7,338.95 7,444.34 0.0M
2023-10-30 7,319.67 7,466.15 7,319.67 7,427.55 0.0M
2023-10-27 7,261.82 7,387.19 7,261.82 7,319.67 0.0M
2023-10-26 7,458.79 7,458.79 7,225.14 7,261.82 0.0M
2023-10-25 7,599.28 7,599.60 7,439.62 7,458.79 0.0M
2023-10-24 7,551.65 7,609.45 7,518.59 7,599.28 0.0M
2023-10-23 7,496.11 7,607.75 7,422.57 7,551.65 0.0M
2023-10-20 7,617.04 7,623.03 7,485.25 7,496.11 0.0M
2023-10-19 7,648.97 7,743.36 7,605.01 7,617.04 0.0M
2023-10-18 7,738.76 7,747.53 7,615.73 7,648.97 0.0M
2023-10-17 7,802.49 7,802.49 7,606.91 7,738.76 0.0M
2023-10-16 7,727.99 7,829.57 7,727.99 7,802.49 0.0M
2023-10-13 7,849.38 7,880.30 7,702.62 7,727.99 0.0M
2023-10-12 7,844.78 7,926.27 7,792.96 7,849.38 0.0M
2023-10-11 7,750.65 7,847.26 7,750.65 7,844.78 0.0M
2023-10-10 7,744.79 7,814.03 7,727.07 7,750.65 0.0M
2023-10-09 7,706.58 7,759.01 7,615.44 7,744.79 0.0M
2023-10-06 7,555.44 7,732.14 7,490.38 7,706.58 0.0M
2023-10-05 7,531.52 7,570.12 7,462.74 7,555.44 0.0M
2023-10-04 7,432.07 7,547.84 7,432.07 7,531.52 0.0M
2023-10-03 7,564.89 7,564.89 7,395.67 7,432.07 0.0M
2023-10-02 7,441.12 7,578.42 7,441.12 7,564.89 0.0M
2023-09-29 7,425.73 7,538.25 7,416.92 7,441.12 0.0M
2023-09-28 7,367.75 7,476.19 7,307.88 7,425.73 0.0M
2023-09-27 7,357.03 7,404.97 7,284.20 7,367.75 0.0M
2023-09-26 7,487.95 7,487.95 7,333.13 7,357.03 0.0M
2023-09-25 7,451.27 7,493.58 7,408.70 7,487.95 0.0M
2023-09-22 7,430.39 7,527.27 7,430.39 7,451.27 0.0M
2023-09-21 7,539.61 7,539.61 7,429.46 7,430.39 0.0M
2023-09-20 7,694.88 7,712.77 7,538.94 7,539.61 0.0M
2023-09-19 7,692.10 7,716.66 7,626.49 7,694.88 0.0M
2023-09-18 7,655.22 7,716.84 7,623.85 7,692.10 0.0M
2023-09-15 7,800.18 7,800.18 7,635.21 7,655.22 0.0M
2023-09-14 7,734.34 7,818.25 7,734.34 7,800.18 0.0M
2023-09-13 7,696.83 7,771.95 7,670.94 7,734.34 0.0M
2023-09-12 7,845.98 7,845.98 7,679.78 7,696.83 0.0M
2023-09-11 7,796.36 7,870.83 7,771.28 7,845.98 0.0M
2023-09-08 7,772.23 7,853.74 7,772.23 7,796.36 0.0M
2023-09-07 7,881.24 7,881.24 7,699.84 7,772.23 0.0M
2023-09-06 8,002.82 8,002.82 7,837.79 7,881.24 0.0M
2023-09-05 7,961.21 8,025.56 7,920.92 8,002.82 0.0M
2023-09-01 7,950.17 8,017.02 7,924.05 7,961.21 0.0M
2023-08-31 7,929.12 7,990.16 7,924.71 7,950.17 0.0M
2023-08-30 7,868.90 7,944.39 7,854.06 7,929.12 0.0M
2023-08-29 7,694.21 7,882.58 7,679.08 7,868.90 0.0M
2023-08-28 7,627.12 7,704.76 7,621.32 7,694.21 0.0M
2023-08-25 7,585.07 7,685.48 7,507.79 7,627.12 0.0M
2023-08-24 7,754.13 7,859.54 7,581.98 7,585.07 0.0M
2023-08-23 7,598.75 7,780.27 7,598.75 7,754.13 0.0M
2023-08-22 7,613.85 7,689.17 7,583.66 7,598.75 0.0M
2023-08-21 7,452.18 7,625.44 7,452.18 7,613.85 0.0M
2023-08-18 7,454.29 7,482.77 7,338.47 7,452.18 0.0M
2023-08-17 7,523.33 7,571.66 7,439.06 7,454.29 0.0M
2023-08-16 7,594.77 7,624.32 7,522.88 7,523.33 0.0M
2023-08-15 7,657.62 7,679.38 7,578.84 7,594.77 0.0M
2023-08-14 7,518.04 7,657.64 7,494.79 7,657.62 0.0M
2023-08-11 7,580.55 7,580.55 7,484.24 7,518.04 0.0M
2023-08-10 7,581.33 7,710.01 7,548.36 7,580.55 0.0M
2023-08-09 7,709.84 7,720.15 7,551.62 7,581.33 0.0M
2023-08-08 7,763.46 7,763.46 7,638.10 7,709.84 0.0M
2023-08-07 7,728.96 7,790.36 7,697.96 7,763.46 0.0M
2023-08-04 7,836.55 7,881.66 7,724.35 7,728.96 0.0M
2023-08-03 7,851.17 7,892.98 7,806.68 7,836.55 0.0M
2023-08-02 8,054.75 8,054.75 7,812.09 7,851.17 0.0M
2023-08-01 8,050.61 8,073.94 7,999.11 8,054.75 0.0M
2023-07-31 8,060.15 8,072.68 8,017.92 8,050.61 0.0M
2023-07-28 7,916.23 8,092.16 7,916.23 8,060.15 0.0M
2023-07-27 7,926.42 8,091.85 7,885.36 7,916.23 0.0M
2023-07-26 7,980.84 7,985.88 7,867.02 7,926.42 0.0M
2023-07-25 7,890.22 8,011.50 7,890.22 7,980.84 0.0M
2023-07-24 7,859.38 7,934.58 7,859.38 7,890.22 0.0M
2023-07-21 7,907.00 7,982.50 7,848.67 7,859.38 0.0M
2023-07-20 8,077.88 8,085.83 7,883.35 7,907.00 0.0M
2023-07-19 8,097.02 8,155.64 8,042.72 8,077.88 0.0M
2023-07-18 7,998.33 8,139.59 7,931.85 8,097.02 0.0M
2023-07-17 7,912.38 8,011.24 7,909.15 7,998.33 0.0M
2023-07-14 7,918.32 8,029.67 7,888.62 7,912.38 0.0M
2023-07-13 7,790.72 7,936.04 7,790.72 7,918.32 0.0M
2023-07-12 7,678.21 7,834.14 7,678.21 7,790.72 0.0M
2023-07-11 7,653.94 7,684.50 7,603.48 7,678.21 0.0M
2023-07-10 7,692.72 7,692.72 7,576.34 7,653.94 0.0M
2023-07-07 7,731.40 7,788.34 7,690.61 7,692.72 0.0M
2023-07-06 7,741.38 7,741.38 7,657.09 7,731.40 0.0M
2023-07-05 7,752.98 7,811.46 7,722.41 7,741.38 0.0M
2023-07-03 7,785.09 7,787.47 7,725.97 7,752.98 0.0M
2023-06-30 7,643.38 7,798.71 7,643.38 7,785.09 0.0M
2023-06-29 7,648.96 7,664.82 7,606.98 7,643.38 0.0M
2023-06-28 7,645.88 7,698.51 7,598.05 7,648.96 0.0M
2023-06-27 7,504.17 7,662.87 7,504.17 7,645.88 0.0M
2023-06-26 7,623.35 7,671.50 7,503.31 7,504.17 0.0M
2023-06-23 7,687.00 7,687.00 7,573.00 7,623.35 0.0M
2023-06-22 7,604.41 7,687.81 7,573.88 7,687.00 0.0M
2023-06-21 7,708.70 7,708.70 7,564.05 7,604.41 0.0M
2023-06-20 7,730.33 7,749.90 7,656.04 7,708.70 0.0M
2023-06-16 7,797.12 7,858.17 7,728.39 7,730.33 0.0M
2023-06-15 7,681.90 7,829.80 7,654.47 7,797.12 0.0M
2023-06-14 7,587.65 7,682.27 7,557.52 7,681.90 0.0M
2023-06-13 7,542.80 7,625.73 7,532.51 7,587.65 0.0M
2023-06-12 7,386.36 7,545.50 7,386.36 7,542.80 0.0M
2023-06-09 7,353.45 7,452.92 7,353.45 7,386.36 0.0M
2023-06-08 7,270.18 7,369.36 7,270.18 7,353.45 0.0M
2023-06-07 7,411.53 7,461.69 7,257.31 7,270.18 0.0M
2023-06-06 7,425.13 7,431.41 7,371.18 7,411.53 0.0M
2023-06-05 7,454.17 7,521.80 7,405.34 7,425.13 0.0M
2023-06-02 7,416.19 7,489.90 7,408.98 7,454.17 0.0M
2023-06-01 7,300.09 7,435.67 7,291.81 7,416.19 0.0M
2023-05-31 7,373.68 7,405.19 7,300.09 7,300.09 0.0M
2023-05-30 7,342.10 7,477.43 7,342.10 7,373.68 0.0M
2023-05-26 7,166.02 7,349.03 7,166.02 7,342.10 0.0M
2023-05-25 6,868.69 7,193.50 6,868.69 7,166.02 0.0M
2023-05-24 6,899.09 6,899.09 6,823.34 6,868.69 0.0M
2023-05-23 6,998.28 6,998.28 6,897.57 6,899.09 0.0M
2023-05-22 6,978.93 7,020.96 6,961.01 6,998.28 0.0M
2023-05-19 6,983.44 7,007.52 6,960.01 6,978.93 0.0M
2023-05-18 6,850.79 6,991.95 6,850.79 6,983.44 0.0M
2023-05-17 6,772.26 6,858.49 6,762.23 6,850.79 0.0M
2023-05-16 6,740.75 6,804.14 6,738.04 6,772.26 0.0M
2023-05-15 6,702.02 6,743.92 6,682.41 6,740.75 0.0M
2023-05-12 6,724.78 6,736.97 6,650.40 6,702.02 0.0M
2023-05-11 6,724.16 6,745.83 6,683.47 6,724.78 0.0M
2023-05-10 6,637.85 6,741.21 6,637.85 6,724.16 0.0M
2023-05-09 6,692.28 6,692.28 6,634.50 6,637.85 0.0M
2023-05-08 6,684.22 6,699.86 6,643.72 6,692.28 0.0M
2023-05-05 6,508.47 6,705.64 6,508.47 6,684.22 0.0M
2023-05-04 6,537.11 6,556.08 6,482.30 6,508.47 0.0M
2023-05-03 6,586.15 6,640.43 6,533.62 6,537.11 0.0M
2023-05-02 6,647.79 6,661.95 6,555.88 6,586.15 0.0M
2023-05-01 6,633.22 6,677.47 6,619.89 6,647.79 0.0M
2023-04-28 6,572.89 6,633.70 6,561.58 6,633.22 0.0M
2023-04-27 6,377.31 6,579.55 6,377.31 6,572.89 0.0M
2023-04-26 6,256.28 6,445.28 6,256.28 6,377.31 0.0M
2023-04-25 6,374.17 6,375.97 6,256.28 6,256.28 0.0M
2023-04-24 6,393.64 6,405.06 6,323.39 6,374.17 0.0M
2023-04-21 6,420.06 6,420.06 6,354.69 6,393.64 0.0M
2023-04-20 6,469.50 6,487.13 6,393.16 6,420.06 0.0M
2023-04-19 6,471.61 6,484.57 6,413.08 6,469.50 0.0M
2023-04-18 6,452.72 6,520.51 6,447.80 6,471.61 0.0M
2023-04-17 6,448.75 6,464.88 6,401.34 6,452.72 0.0M
2023-04-14 6,465.89 6,487.08 6,390.36 6,448.75 0.0M
2023-04-13 6,326.99 6,472.83 6,326.99 6,465.89 0.0M
2023-04-12 6,362.62 6,420.40 6,318.39 6,326.99 0.0M
2023-04-11 6,433.96 6,433.96 6,354.29 6,362.62 0.0M
2023-04-10 6,469.65 6,469.65 6,346.76 6,433.96 0.0M
2023-04-06 6,394.33 6,476.19 6,334.55 6,469.65 0.0M
2023-04-05 6,461.38 6,461.38 6,344.24 6,394.33 0.0M
2023-04-04 6,486.04 6,518.12 6,436.01 6,461.38 0.0M
2023-04-03 6,470.92 6,490.39 6,412.72 6,486.04 0.0M
2023-03-31 6,372.18 6,475.55 6,358.59 6,470.92 0.0M
2023-03-30 6,309.67 6,374.86 6,309.67 6,372.18 0.0M
2023-03-29 6,191.66 6,320.25 6,191.66 6,309.67 0.0M
2023-03-28 6,225.76 6,225.76 6,133.44 6,191.66 0.0M
2023-03-27 6,297.07 6,313.74 6,211.16 6,225.76 0.0M
2023-03-24 6,269.51 6,298.64 6,222.59 6,297.07 0.0M
2023-03-23 6,175.40 6,349.65 6,175.40 6,269.51 0.0M
2023-03-22 6,225.81 6,363.03 6,175.34 6,175.40 0.0M
2023-03-21 6,163.53 6,232.70 6,134.89 6,225.81 0.0M
2023-03-20 6,153.99 6,171.72 6,081.61 6,163.53 0.0M
2023-03-17 6,155.32 6,228.31 6,121.76 6,153.99 0.0M
2023-03-16 5,961.10 6,160.00 5,929.44 6,155.32 0.0M
2023-03-15 5,917.87 5,969.32 5,844.68 5,961.10 0.0M
2023-03-14 5,774.15 5,930.81 5,774.15 5,917.87 0.0M
2023-03-13 5,718.10 5,850.89 5,658.72 5,774.15 0.0M
2023-03-10 5,804.32 5,825.33 5,697.08 5,718.10 0.0M
2023-03-09 5,887.98 5,966.37 5,793.24 5,804.32 0.0M
2023-03-08 5,839.92 5,898.51 5,830.78 5,887.98 0.0M
2023-03-07 5,910.22 5,932.43 5,826.45 5,839.92 0.0M
2023-03-06 5,868.86 5,993.42 5,868.86 5,910.22 0.0M
2023-03-03 5,719.68 5,870.77 5,719.68 5,868.86 0.0M
2023-03-02 5,647.89 5,737.36 5,616.18 5,719.68 0.0M
2023-03-01 5,704.86 5,713.85 5,643.27 5,647.89 0.0M
2023-02-28 5,708.32 5,761.04 5,684.59 5,704.86 0.0M
2023-02-27 5,680.04 5,762.72 5,680.04 5,708.32 0.0M
2023-02-24 5,784.13 5,784.13 5,643.41 5,680.04 0.0M
2023-02-23 5,692.06 5,814.17 5,692.06 5,784.13 0.0M
2023-02-22 5,702.91 5,737.98 5,663.50 5,692.06 0.0M
2023-02-21 5,845.24 5,845.24 5,700.86 5,702.91 0.0M
2023-02-17 5,910.27 5,910.27 5,789.43 5,845.24 0.0M
2023-02-16 6,014.94 6,014.94 5,907.64 5,910.27 0.0M
2023-02-15 5,992.60 6,015.61 5,938.69 6,014.94 0.0M
2023-02-14 5,968.86 6,015.61 5,898.59 5,992.60 0.0M
2023-02-13 5,848.84 5,983.61 5,848.84 5,968.86 0.0M
2023-02-10 5,880.56 5,880.56 5,799.91 5,848.84 0.0M
2023-02-09 5,945.55 6,036.99 5,856.45 5,880.56 0.0M
2023-02-08 6,060.65 6,081.00 5,935.54 5,945.55 0.0M
2023-02-07 5,895.52 6,083.41 5,895.52 6,060.65 0.0M
2023-02-06 5,969.31 5,969.31 5,870.52 5,895.52 0.0M
2023-02-03 6,012.95 6,086.81 5,895.93 5,969.31 0.0M
2023-02-02 5,750.06 6,041.02 5,750.06 6,012.95 0.0M
2023-02-01 5,626.90 5,794.77 5,584.52 5,750.06 0.0M
2023-01-31 5,545.54 5,627.43 5,543.18 5,626.90 0.0M
2023-01-30 5,675.17 5,675.17 5,541.93 5,545.54 0.0M
2023-01-27 5,635.35 5,714.83 5,608.09 5,675.17 0.0M
2023-01-26 5,529.32 5,637.08 5,529.32 5,635.35 0.0M
2023-01-25 5,563.84 5,563.84 5,409.57 5,529.32 0.0M
2023-01-24 5,562.88 5,582.69 5,524.59 5,563.84 0.0M
2023-01-23 5,431.11 5,591.74 5,431.11 5,562.88 0.0M
2023-01-20 5,277.59 5,433.04 5,277.59 5,431.11 0.0M
2023-01-19 5,312.58 5,323.67 5,248.16 5,277.59 0.0M
2023-01-18 5,378.61 5,438.03 5,308.78 5,312.58 0.0M
2023-01-17 5,360.99 5,412.93 5,336.36 5,378.61 0.0M
2023-01-13 5,330.29 5,364.64 5,266.35 5,360.99 0.0M
2023-01-12 5,299.21 5,358.91 5,235.41 5,330.29 0.0M
2023-01-11 5,197.60 5,299.21 5,197.60 5,299.21 0.0M
2023-01-10 5,161.46 5,205.21 5,121.12 5,197.60 0.0M
2023-01-09 5,116.36 5,266.57 5,116.36 5,161.46 0.0M
2023-01-06 4,976.97 5,136.17 4,953.90 5,116.36 0.0M
2023-01-05 5,068.99 5,068.99 4,968.86 4,976.97 0.0M
2023-01-04 5,083.03 5,108.98 5,014.32 5,068.99 0.0M
2023-01-03 5,133.81 5,224.43 5,046.75 5,083.03 0.0M