ARCA Technology 100 (PSE)

🏛️ アメリカ →
8,221.80
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 5,951.74 5,960.31 5,906.68 5,927.32 0.0M
2023-12-28 5,956.54 5,970.18 5,949.49 5,951.74 0.0M
2023-12-27 5,951.01 5,966.84 5,939.35 5,956.54 0.0M
2023-12-26 5,912.60 5,966.12 5,912.60 5,951.01 0.0M
2023-12-22 5,911.52 5,940.51 5,891.41 5,912.60 0.0M
2023-12-21 5,817.33 5,915.31 5,817.33 5,911.52 0.0M
2023-12-20 5,921.68 5,934.06 5,816.81 5,817.33 0.0M
2023-12-19 5,888.25 5,922.22 5,888.25 5,921.68 0.0M
2023-12-18 5,863.89 5,898.54 5,859.75 5,888.25 0.0M
2023-12-15 5,853.16 5,890.58 5,849.40 5,863.89 0.0M
2023-12-14 5,827.86 5,877.54 5,816.74 5,853.16 0.0M
2023-12-13 5,752.77 5,837.72 5,745.13 5,827.86 0.0M
2023-12-12 5,711.19 5,755.66 5,699.71 5,752.77 0.0M
2023-12-11 5,604.88 5,717.43 5,604.88 5,711.19 0.0M
2023-12-08 5,584.92 5,613.23 5,566.33 5,604.88 0.0M
2023-12-07 5,527.41 5,591.92 5,527.41 5,584.92 0.0M
2023-12-06 5,547.42 5,589.36 5,523.76 5,527.41 0.0M
2023-12-05 5,568.36 5,568.36 5,514.98 5,547.42 0.0M
2023-12-04 5,608.55 5,608.55 5,523.93 5,568.36 0.0M
2023-12-01 5,567.06 5,611.51 5,537.94 5,608.55 0.0M
2023-11-30 5,565.38 5,581.98 5,525.22 5,567.06 0.0M
2023-11-29 5,538.13 5,614.55 5,538.13 5,565.38 0.0M
2023-11-28 5,546.35 5,553.43 5,511.94 5,538.13 0.0M
2023-11-27 5,569.48 5,574.48 5,545.53 5,546.35 0.0M
2023-11-24 5,553.50 5,569.49 5,552.24 5,569.48 0.0M
2023-11-22 5,535.58 5,591.22 5,535.58 5,553.50 0.0M
2023-11-21 5,556.45 5,556.60 5,521.62 5,535.58 0.0M
2023-11-20 5,493.70 5,568.39 5,493.70 5,556.45 0.0M
2023-11-17 5,479.59 5,503.08 5,465.74 5,493.70 0.0M
2023-11-16 5,488.00 5,493.96 5,458.16 5,479.59 0.0M
2023-11-15 5,470.18 5,518.23 5,470.18 5,488.00 0.0M
2023-11-14 5,338.62 5,482.68 5,338.62 5,470.18 0.0M
2023-11-13 5,354.76 5,354.76 5,310.28 5,338.62 0.0M
2023-11-10 5,231.41 5,358.23 5,231.41 5,354.76 0.0M
2023-11-09 5,278.77 5,306.01 5,227.85 5,231.41 0.0M
2023-11-08 5,270.34 5,291.56 5,250.08 5,278.77 0.0M
2023-11-07 5,234.47 5,287.74 5,232.16 5,270.34 0.0M
2023-11-06 5,230.20 5,243.22 5,200.67 5,234.47 0.0M
2023-11-03 5,160.44 5,252.53 5,160.44 5,230.20 0.0M
2023-11-02 5,056.99 5,166.64 5,056.99 5,160.44 0.0M
2023-11-01 5,009.89 5,058.99 4,997.20 5,056.99 0.0M
2023-10-31 4,960.43 5,017.12 4,946.49 5,009.89 0.0M
2023-10-30 4,932.49 4,978.07 4,916.59 4,960.43 0.0M
2023-10-27 4,946.07 4,976.64 4,917.61 4,932.49 0.0M
2023-10-26 4,994.12 5,023.36 4,934.16 4,946.07 0.0M
2023-10-25 5,111.99 5,111.99 4,985.98 4,994.12 0.0M
2023-10-24 5,081.15 5,128.18 5,071.49 5,111.99 0.0M
2023-10-23 5,088.38 5,136.34 5,034.46 5,081.15 0.0M
2023-10-20 5,158.00 5,164.45 5,085.50 5,088.38 0.0M
2023-10-19 5,231.14 5,245.76 5,145.88 5,158.00 0.0M
2023-10-18 5,306.47 5,306.47 5,217.87 5,231.14 0.0M
2023-10-17 5,322.08 5,328.28 5,238.25 5,306.47 0.0M
2023-10-16 5,264.45 5,333.23 5,264.45 5,322.08 0.0M
2023-10-13 5,330.82 5,341.27 5,245.84 5,264.45 0.0M
2023-10-12 5,333.04 5,387.86 5,298.85 5,330.82 0.0M
2023-10-11 5,297.09 5,334.33 5,292.70 5,333.04 0.0M
2023-10-10 5,257.92 5,327.97 5,257.92 5,297.09 0.0M
2023-10-09 5,220.83 5,266.38 5,189.98 5,257.92 0.0M
2023-10-06 5,141.72 5,241.00 5,095.46 5,220.83 0.0M
2023-10-05 5,159.92 5,164.41 5,099.74 5,141.72 0.0M
2023-10-04 5,102.29 5,166.92 5,099.61 5,159.92 0.0M
2023-10-03 5,179.31 5,183.41 5,085.21 5,102.29 0.0M
2023-10-02 5,174.17 5,202.91 5,141.49 5,179.31 0.0M
2023-09-29 5,172.95 5,234.00 5,161.72 5,174.17 0.0M
2023-09-28 5,116.89 5,201.04 5,107.05 5,172.95 0.0M
2023-09-27 5,101.11 5,140.30 5,067.85 5,116.89 0.0M
2023-09-26 5,175.78 5,175.78 5,088.33 5,101.11 0.0M
2023-09-25 5,164.38 5,176.76 5,134.86 5,175.78 0.0M
2023-09-22 5,150.24 5,205.89 5,150.24 5,164.38 0.0M
2023-09-21 5,243.19 5,243.19 5,149.25 5,150.24 0.0M
2023-09-20 5,284.47 5,318.08 5,242.64 5,243.19 0.0M
2023-09-19 5,293.50 5,293.50 5,250.88 5,284.47 0.0M
2023-09-18 5,283.54 5,308.24 5,262.56 5,293.50 0.0M
2023-09-15 5,375.68 5,375.68 5,271.99 5,283.54 0.0M
2023-09-14 5,339.76 5,384.75 5,332.79 5,375.68 0.0M
2023-09-13 5,320.23 5,363.76 5,315.93 5,339.76 0.0M
2023-09-12 5,385.94 5,385.94 5,316.60 5,320.23 0.0M
2023-09-11 5,375.68 5,406.41 5,351.39 5,385.94 0.0M
2023-09-08 5,394.74 5,408.44 5,364.37 5,375.68 0.0M
2023-09-07 5,458.07 5,458.07 5,367.84 5,394.74 0.0M
2023-09-06 5,488.76 5,492.72 5,427.54 5,458.07 0.0M
2023-09-05 5,511.07 5,517.77 5,477.97 5,488.76 0.0M
2023-09-01 5,512.22 5,550.93 5,492.48 5,511.07 0.0M
2023-08-31 5,483.52 5,541.47 5,483.52 5,512.22 0.0M
2023-08-30 5,463.47 5,491.87 5,447.20 5,483.52 0.0M
2023-08-29 5,369.46 5,466.87 5,358.36 5,463.47 0.0M
2023-08-28 5,328.60 5,378.12 5,328.60 5,369.46 0.0M
2023-08-25 5,272.85 5,345.94 5,249.40 5,328.60 0.0M
2023-08-24 5,377.32 5,420.22 5,272.37 5,272.85 0.0M
2023-08-23 5,303.43 5,387.75 5,303.43 5,377.32 0.0M
2023-08-22 5,316.90 5,359.01 5,294.81 5,303.43 0.0M
2023-08-21 5,240.10 5,327.00 5,240.10 5,316.90 0.0M
2023-08-18 5,235.30 5,255.30 5,189.87 5,240.10 0.0M
2023-08-17 5,267.54 5,299.40 5,229.29 5,235.30 0.0M
2023-08-16 5,324.16 5,332.65 5,266.85 5,267.54 0.0M
2023-08-15 5,386.73 5,386.73 5,317.56 5,324.16 0.0M
2023-08-14 5,333.67 5,386.77 5,313.00 5,386.73 0.0M
2023-08-11 5,385.38 5,385.38 5,322.67 5,333.67 0.0M
2023-08-10 5,379.58 5,470.05 5,366.72 5,385.38 0.0M
2023-08-09 5,429.40 5,436.14 5,370.44 5,379.58 0.0M
2023-08-08 5,479.49 5,479.49 5,386.75 5,429.40 0.0M
2023-08-07 5,419.22 5,479.94 5,419.22 5,479.49 0.0M
2023-08-04 5,435.10 5,490.64 5,410.86 5,419.22 0.0M
2023-08-03 5,452.09 5,455.83 5,402.93 5,435.10 0.0M
2023-08-02 5,559.08 5,559.08 5,440.65 5,452.09 0.0M
2023-08-01 5,557.35 5,565.85 5,524.94 5,559.08 0.0M
2023-07-31 5,551.36 5,569.26 5,540.16 5,557.35 0.0M
2023-07-28 5,477.38 5,557.51 5,477.38 5,551.36 0.0M
2023-07-27 5,466.15 5,566.00 5,460.84 5,477.38 0.0M
2023-07-26 5,484.64 5,485.88 5,433.72 5,466.15 0.0M
2023-07-25 5,455.02 5,500.28 5,446.91 5,484.64 0.0M
2023-07-24 5,440.40 5,460.38 5,427.99 5,455.02 0.0M
2023-07-21 5,410.77 5,468.39 5,410.77 5,440.40 0.0M
2023-07-20 5,502.21 5,502.21 5,403.11 5,410.77 0.0M
2023-07-19 5,522.79 5,544.25 5,492.88 5,502.21 0.0M
2023-07-18 5,513.47 5,534.25 5,487.08 5,522.79 0.0M
2023-07-17 5,462.01 5,531.05 5,451.18 5,513.47 0.0M
2023-07-14 5,484.14 5,505.50 5,453.82 5,462.01 0.0M
2023-07-13 5,413.09 5,494.06 5,413.09 5,484.14 0.0M
2023-07-12 5,358.72 5,426.43 5,358.72 5,413.09 0.0M
2023-07-11 5,331.88 5,364.26 5,304.14 5,358.72 0.0M
2023-07-10 5,260.84 5,331.97 5,260.84 5,331.88 0.0M
2023-07-07 5,274.87 5,319.73 5,259.31 5,260.84 0.0M
2023-07-06 5,322.49 5,322.49 5,236.19 5,274.87 0.0M
2023-07-05 5,355.63 5,355.63 5,315.75 5,322.49 0.0M
2023-07-03 5,346.17 5,355.86 5,328.48 5,355.63 0.0M
2023-06-30 5,289.29 5,363.16 5,289.29 5,346.17 0.0M
2023-06-29 5,260.54 5,296.72 5,253.30 5,289.29 0.0M
2023-06-28 5,276.72 5,282.55 5,236.36 5,260.54 0.0M
2023-06-27 5,188.92 5,283.30 5,188.92 5,276.72 0.0M
2023-06-26 5,211.17 5,244.69 5,188.80 5,188.92 0.0M
2023-06-23 5,271.73 5,271.73 5,198.87 5,211.17 0.0M
2023-06-22 5,254.56 5,271.73 5,224.15 5,271.73 0.0M
2023-06-21 5,313.23 5,313.23 5,245.85 5,254.56 0.0M
2023-06-20 5,346.29 5,346.29 5,280.71 5,313.23 0.0M
2023-06-16 5,364.40 5,402.33 5,345.16 5,346.29 0.0M
2023-06-15 5,322.43 5,385.02 5,287.43 5,364.40 0.0M
2023-06-14 5,303.15 5,331.86 5,262.61 5,322.43 0.0M
2023-06-13 5,273.33 5,314.96 5,263.03 5,303.15 0.0M
2023-06-12 5,170.98 5,275.96 5,170.98 5,273.33 0.0M
2023-06-09 5,160.81 5,210.97 5,156.91 5,170.98 0.0M
2023-06-08 5,125.76 5,172.01 5,119.02 5,160.81 0.0M
2023-06-07 5,150.32 5,177.37 5,118.68 5,125.76 0.0M
2023-06-06 5,141.06 5,161.23 5,116.79 5,150.32 0.0M
2023-06-05 5,166.80 5,166.80 5,129.68 5,141.06 0.0M
2023-06-02 5,114.77 5,175.55 5,114.77 5,166.80 0.0M
2023-06-01 5,058.57 5,143.42 5,054.01 5,114.77 0.0M
2023-05-31 5,093.35 5,093.35 5,030.53 5,058.57 0.0M
2023-05-30 5,099.55 5,179.64 5,082.91 5,093.35 0.0M
2023-05-26 4,961.89 5,115.73 4,961.89 5,099.55 0.0M
2023-05-25 4,852.61 4,975.08 4,852.61 4,961.89 0.0M
2023-05-24 4,915.63 4,915.63 4,828.03 4,852.61 0.0M
2023-05-23 4,978.66 4,978.66 4,912.25 4,915.63 0.0M
2023-05-22 4,964.96 4,992.18 4,955.57 4,978.66 0.0M
2023-05-19 4,973.01 4,988.13 4,954.23 4,964.96 0.0M
2023-05-18 4,885.51 4,977.78 4,885.51 4,973.01 0.0M
2023-05-17 4,814.74 4,896.16 4,814.74 4,885.51 0.0M
2023-05-16 4,837.17 4,839.71 4,814.57 4,814.74 0.0M
2023-05-15 4,779.78 4,837.68 4,774.07 4,837.17 0.0M
2023-05-12 4,787.62 4,803.10 4,749.22 4,779.78 0.0M
2023-05-11 4,811.46 4,811.46 4,758.14 4,787.62 0.0M
2023-05-10 4,770.34 4,826.72 4,766.10 4,811.46 0.0M
2023-05-09 4,809.38 4,809.38 4,762.07 4,770.34 0.0M
2023-05-08 4,817.78 4,827.28 4,789.84 4,809.38 0.0M
2023-05-05 4,743.11 4,828.89 4,743.11 4,817.78 0.0M
2023-05-04 4,776.68 4,776.68 4,726.89 4,743.11 0.0M
2023-05-03 4,809.80 4,842.51 4,775.73 4,776.68 0.0M
2023-05-02 4,869.22 4,869.22 4,783.01 4,809.80 0.0M
2023-05-01 4,860.19 4,886.02 4,853.86 4,869.22 0.0M
2023-04-28 4,809.77 4,860.22 4,800.80 4,860.19 0.0M
2023-04-27 4,727.44 4,814.09 4,727.44 4,809.77 0.0M
2023-04-26 4,758.81 4,765.97 4,716.38 4,727.44 0.0M
2023-04-25 4,881.06 4,881.06 4,758.81 4,758.81 0.0M
2023-04-24 4,891.40 4,903.21 4,859.07 4,881.06 0.0M
2023-04-21 4,891.13 4,899.40 4,867.37 4,891.40 0.0M
2023-04-20 4,910.79 4,925.11 4,869.51 4,891.13 0.0M
2023-04-19 4,943.65 4,943.65 4,893.37 4,910.79 0.0M
2023-04-18 4,935.14 4,975.41 4,925.12 4,943.65 0.0M
2023-04-17 4,935.98 4,935.98 4,897.84 4,935.14 0.0M
2023-04-14 4,956.10 4,970.28 4,900.47 4,935.98 0.0M
2023-04-13 4,889.33 4,964.17 4,889.33 4,956.10 0.0M
2023-04-12 4,916.64 4,959.45 4,884.67 4,889.33 0.0M
2023-04-11 4,933.05 4,949.68 4,912.37 4,916.64 0.0M
2023-04-10 4,910.45 4,933.14 4,871.71 4,933.05 0.0M
2023-04-06 4,915.49 4,919.92 4,873.26 4,910.45 0.0M
2023-04-05 4,947.00 4,947.00 4,893.18 4,915.49 0.0M
2023-04-04 4,980.92 4,993.46 4,931.74 4,947.00 0.0M
2023-04-03 4,994.95 4,994.95 4,948.49 4,980.92 0.0M
2023-03-31 4,929.54 4,997.01 4,929.54 4,994.95 0.0M
2023-03-30 4,879.63 4,939.55 4,879.63 4,929.54 0.0M
2023-03-29 4,792.62 4,890.04 4,792.62 4,879.63 0.0M
2023-03-28 4,812.85 4,812.85 4,765.67 4,792.62 0.0M
2023-03-27 4,818.40 4,859.44 4,805.56 4,812.85 0.0M
2023-03-24 4,823.64 4,823.64 4,762.36 4,818.40 0.0M
2023-03-23 4,763.44 4,883.25 4,763.44 4,823.64 0.0M
2023-03-22 4,833.00 4,893.46 4,763.24 4,763.44 0.0M
2023-03-21 4,798.55 4,853.09 4,790.82 4,833.00 0.0M
2023-03-20 4,745.41 4,806.67 4,744.10 4,798.55 0.0M
2023-03-17 4,790.86 4,800.77 4,726.32 4,745.41 0.0M
2023-03-16 4,678.94 4,797.71 4,653.16 4,790.86 0.0M
2023-03-15 4,732.50 4,732.50 4,611.05 4,678.94 0.0M
2023-03-14 4,635.71 4,748.01 4,635.71 4,732.50 0.0M
2023-03-13 4,624.03 4,686.14 4,576.16 4,635.71 0.0M
2023-03-10 4,695.23 4,707.43 4,603.21 4,624.03 0.0M
2023-03-09 4,776.84 4,815.74 4,690.18 4,695.23 0.0M
2023-03-08 4,739.87 4,783.14 4,734.02 4,776.84 0.0M
2023-03-07 4,803.35 4,817.27 4,729.99 4,739.87 0.0M
2023-03-06 4,822.27 4,859.45 4,796.87 4,803.35 0.0M
2023-03-03 4,741.61 4,827.42 4,741.61 4,822.27 0.0M
2023-03-02 4,697.15 4,754.68 4,657.40 4,741.61 0.0M
2023-03-01 4,704.32 4,719.52 4,680.35 4,697.15 0.0M
2023-02-28 4,714.89 4,736.19 4,692.58 4,704.32 0.0M
2023-02-27 4,698.68 4,759.72 4,698.68 4,714.89 0.0M
2023-02-24 4,774.70 4,774.70 4,678.43 4,698.68 0.0M
2023-02-23 4,729.04 4,791.86 4,714.31 4,774.70 0.0M
2023-02-22 4,736.62 4,762.32 4,711.48 4,729.04 0.0M
2023-02-21 4,838.55 4,838.55 4,735.38 4,736.62 0.0M
2023-02-17 4,857.32 4,857.32 4,799.94 4,838.55 0.0M
2023-02-16 4,955.16 4,955.16 4,856.58 4,857.32 0.0M
2023-02-15 4,941.28 4,955.21 4,887.48 4,955.16 0.0M
2023-02-14 4,924.24 4,967.75 4,879.49 4,941.28 0.0M
2023-02-13 4,862.78 4,926.83 4,862.78 4,924.24 0.0M
2023-02-10 4,882.25 4,882.25 4,826.38 4,862.78 0.0M
2023-02-09 4,904.15 4,979.34 4,863.85 4,882.25 0.0M
2023-02-08 4,980.62 4,980.62 4,894.36 4,904.15 0.0M
2023-02-07 4,896.59 4,996.84 4,875.83 4,980.62 0.0M
2023-02-06 4,939.96 4,939.96 4,880.83 4,896.59 0.0M
2023-02-03 5,023.58 5,023.58 4,924.74 4,939.96 0.0M
2023-02-02 4,952.23 5,054.39 4,952.23 5,023.58 0.0M
2023-02-01 4,849.07 4,984.42 4,835.06 4,952.23 0.0M
2023-01-31 4,779.46 4,849.08 4,779.46 4,849.07 0.0M
2023-01-30 4,854.96 4,854.96 4,777.41 4,779.46 0.0M
2023-01-27 4,863.71 4,888.35 4,826.02 4,854.96 0.0M
2023-01-26 4,809.55 4,864.22 4,796.34 4,863.71 0.0M
2023-01-25 4,810.18 4,817.48 4,714.03 4,809.55 0.0M
2023-01-24 4,836.14 4,836.14 4,777.81 4,810.18 0.0M
2023-01-23 4,733.35 4,852.70 4,733.35 4,836.14 0.0M
2023-01-20 4,631.94 4,733.35 4,631.94 4,733.35 0.0M
2023-01-19 4,689.90 4,689.90 4,625.89 4,631.94 0.0M
2023-01-18 4,743.07 4,795.39 4,688.39 4,689.90 0.0M
2023-01-17 4,752.77 4,775.45 4,727.19 4,743.07 0.0M
2023-01-13 4,746.07 4,757.15 4,698.05 4,752.77 0.0M
2023-01-12 4,728.89 4,764.16 4,672.97 4,746.07 0.0M
2023-01-11 4,673.56 4,729.18 4,666.24 4,728.89 0.0M
2023-01-10 4,629.27 4,674.52 4,612.64 4,673.56 0.0M
2023-01-09 4,602.75 4,704.57 4,602.75 4,629.27 0.0M
2023-01-06 4,487.71 4,619.95 4,478.18 4,602.75 0.0M
2023-01-05 4,545.87 4,545.87 4,478.00 4,487.71 0.0M
2023-01-04 4,482.32 4,571.76 4,482.32 4,545.87 0.0M
2023-01-03 4,493.81 4,556.87 4,452.14 4,482.32 0.0M