Aritzia

ATZ
🏛️ アメリカ →
60.10
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
2025-09-30 60.39 60.39 60.10 60.10 0.0M
2025-09-29 62.74 62.74 62.17 62.21 0.0M
2025-09-26 62.02 62.21 61.84 61.99 0.0M
2025-09-25 61.00 61.44 60.94 61.44 0.0M
2025-09-24 63.28 63.29 61.99 62.05 0.0M
2025-09-23 64.75 64.75 63.24 63.24 0.0M
2025-09-22 64.90 65.07 64.12 64.77 0.0M
2025-09-19 64.62 65.11 64.62 64.68 0.1M
2025-09-18 63.52 64.10 63.52 64.10 0.0M
2025-09-17 63.52 63.52 62.55 62.57 0.0M
2025-09-16 63.69 63.69 62.81 62.97 0.0M
2025-09-15 61.52 63.22 61.48 63.14 0.1M
2025-09-12 61.60 61.73 60.72 60.99 0.0M
2025-09-11 61.70 61.80 61.51 61.75 0.0M
2025-09-10 61.10 61.36 60.58 60.87 0.0M
2025-09-09 60.44 60.78 60.05 60.78 0.1M
2025-09-08 60.56 60.56 60.00 60.44 0.2M
2025-09-05 61.27 61.27 60.00 60.32 0.0M
2025-09-04 60.29 61.41 60.29 61.41 0.1M
2025-09-03 60.76 61.66 60.76 61.44 0.2M
2025-09-02 59.00 60.66 58.53 60.47 0.1M
2025-08-29 60.00 60.20 59.81 60.00 0.0M
2025-08-28 58.39 58.48 58.07 58.48 0.0M
2025-08-27 57.21 57.48 57.21 57.48 0.5M
2025-08-26 57.19 57.64 57.18 57.23 0.0M
2025-08-25 56.72 57.27 56.54 56.54 0.0M
2025-08-22 54.79 57.60 54.79 57.58 0.0M
2025-08-21 54.67 54.67 54.32 54.32 0.0M
2025-08-20 54.44 54.44 53.42 53.55 0.0M
2025-08-19 57.83 57.83 54.85 54.85 0.0M
2025-08-18 55.50 55.85 54.00 55.85 0.1M
2025-08-15 55.15 55.57 55.15 55.23 0.0M
2025-08-14 55.85 55.85 55.85 55.85 0.6M
2025-08-13 53.27 55.84 53.27 55.84 0.1M
2025-08-12 53.00 53.48 53.00 53.48 0.2M
2025-08-11 52.63 52.63 51.34 51.40 0.0M
2025-08-07 53.21 53.21 53.16 53.17 0.0M
2025-08-06 53.25 53.25 53.12 53.22 0.0M
2025-08-05 53.91 53.91 52.78 53.36 0.1M
2025-08-04 52.02 52.02 52.02 52.02 0.0M
2025-08-01 53.43 53.58 52.99 52.99 0.0M
2025-07-31 53.10 53.44 53.10 53.44 0.0M
2025-07-30 53.72 53.72 53.05 53.05 0.0M
2025-07-29 54.04 54.39 53.59 53.59 0.0M
2025-07-28 54.19 55.05 54.19 54.57 0.0M
2025-07-25 54.19 54.20 54.19 54.20 0.0M
2025-07-24 54.71 54.72 54.27 54.27 0.0M
2025-07-23 54.70 55.52 54.34 55.20 0.0M
2025-07-22 55.73 55.73 54.36 54.36 0.0M
2025-07-21 54.89 54.89 54.89 54.89 0.1M
2025-07-18 54.41 54.59 54.39 54.55 0.0M
2025-07-17 53.45 53.90 53.45 53.79 0.0M
2025-07-16 52.38 52.86 52.25 52.83 0.0M
2025-07-15 53.00 53.00 52.33 52.38 0.0M
2025-07-14 52.66 53.36 52.33 53.36 0.0M
2025-07-11 54.75 55.91 54.75 54.77 0.1M
2025-07-10 54.44 54.44 53.35 53.69 0.0M
2025-07-09 55.00 55.00 54.50 54.81 0.0M
2025-07-08 55.00 55.00 53.39 54.05 0.2M
2025-07-07 55.09 55.09 54.24 54.24 0.1M
2025-07-03 54.00 54.93 54.00 54.66 0.0M
2025-07-02 49.12 53.86 49.12 53.86 0.0M
2025-06-30 51.36 52.08 51.35 51.77 0.0M
2025-06-27 51.45 51.95 50.40 50.40 0.0M
2025-06-26 50.28 50.49 50.28 50.49 0.0M
2025-06-25 49.40 49.74 49.40 49.74 0.0M
2025-06-24 49.40 50.08 48.95 50.08 0.0M
2025-06-23 49.78 50.06 48.87 49.10 0.0M
2025-06-20 48.41 48.45 48.10 48.45 0.0M
2025-06-18 49.00 49.50 48.53 48.53 0.0M
2025-06-17 49.18 49.39 49.13 49.39 0.0M
2025-06-16 49.65 49.65 49.65 49.65 0.0M
2025-06-13 48.75 48.75 48.73 48.73 0.0M
2025-06-12 49.94 49.94 49.94 49.94 0.0M
2025-06-11 51.15 51.15 50.12 50.12 0.0M
2025-06-10 49.50 50.91 49.50 50.91 0.0M
2025-06-09 50.28 50.43 50.28 50.43 0.0M
2025-06-06 49.54 49.63 49.45 49.45 0.0M
2025-06-05 50.48 50.76 50.31 50.49 0.0M
2025-06-04 50.40 50.40 50.19 50.19 0.0M
2025-06-03 49.56 50.02 49.56 49.78 0.0M
2025-06-02 46.99 48.43 46.99 48.38 0.0M
2025-05-30 48.18 48.18 48.00 48.00 0.0M
2025-05-29 48.79 48.93 48.46 48.46 0.0M
2025-05-28 48.43 49.37 48.43 49.33 0.1M
2025-05-27 48.14 49.53 48.11 48.82 0.0M
2025-05-23 46.22 46.87 45.57 46.63 0.0M
2025-05-22 45.16 45.74 45.16 45.74 0.1M
2025-05-21 46.48 46.49 45.75 45.75 0.0M
2025-05-20 47.22 47.60 47.13 47.17 0.0M
2025-05-19 47.82 48.14 47.82 48.14 0.0M
2025-05-16 47.32 47.81 47.10 47.36 0.0M
2025-05-15 47.60 47.64 47.46 47.48 0.1M
2025-05-14 47.87 49.00 47.59 47.60 0.0M
2025-05-13 46.92 48.04 46.92 48.00 0.1M
2025-05-12 44.00 46.31 44.00 46.31 0.1M
2025-05-09 42.65 42.65 42.00 42.12 0.0M
2025-05-08 41.33 42.25 41.33 41.88 0.0M
2025-05-07 41.50 41.96 40.88 41.22 0.1M
2025-05-06 40.42 40.80 40.40 40.80 0.1M
2025-05-05 41.02 41.02 40.21 40.73 0.0M
2025-05-02 37.75 41.73 37.75 40.72 0.1M
2025-05-01 34.94 35.28 34.93 35.28 0.0M
2025-04-30 34.71 35.33 34.71 35.33 0.0M
2025-04-29 34.98 35.34 34.95 35.34 0.1M
2025-04-28 34.10 35.04 34.10 34.55 0.1M
2025-04-25 34.00 34.44 34.00 34.42 0.0M
2025-04-24 33.05 34.40 33.05 34.14 0.1M
2025-04-23 32.53 35.50 32.53 33.20 0.2M
2025-04-22 32.19 32.30 31.66 31.89 0.1M
2025-04-21 30.27 30.85 29.89 30.85 0.0M
2025-04-17 30.12 30.39 29.99 30.39 0.0M
2025-04-16 30.12 30.27 30.00 30.12 0.1M
2025-04-15 31.11 31.33 29.97 29.97 0.0M
2025-04-14 30.00 30.83 29.99 30.71 0.0M
2025-04-11 29.36 30.00 29.36 29.96 0.0M
2025-04-10 30.01 30.19 29.00 29.69 0.1M
2025-04-09 28.05 32.81 27.23 31.97 0.1M
2025-04-08 31.28 31.28 26.88 27.13 0.1M
2025-04-07 25.48 29.63 25.48 29.17 0.1M
2025-04-04 28.00 31.14 26.00 29.70 0.1M
2025-04-03 33.00 33.00 28.45 29.48 0.1M
2025-04-02 36.10 36.46 35.96 36.46 0.0M
2025-04-01 34.47 35.30 34.47 35.00 0.0M
2025-03-31 34.01 35.50 34.01 35.50 0.0M
2025-03-28 36.16 36.16 35.00 35.61 0.0M
2025-03-27 36.20 37.11 36.15 37.00 0.0M
2025-03-26 37.27 37.27 36.84 36.84 0.0M
2025-03-25 37.09 37.46 37.01 37.27 0.0M
2025-03-24 36.40 38.46 36.40 38.08 0.1M
2025-03-21 35.17 36.37 35.17 36.12 0.1M
2025-03-20 36.70 36.95 36.70 36.95 0.0M
2025-03-19 36.13 37.50 36.13 37.42 0.0M
2025-03-18 34.42 37.11 34.42 36.74 0.1M
2025-03-17 36.33 36.39 36.05 36.11 0.1M
2025-03-14 36.50 37.21 36.50 36.72 0.0M
2025-03-13 36.88 36.88 35.44 36.32 0.0M
2025-03-12 37.00 37.25 36.48 36.58 0.0M
2025-03-11 36.88 36.88 35.06 36.48 0.1M
2025-03-10 38.46 38.60 35.46 37.08 0.3M
2025-03-07 43.80 43.80 40.35 40.40 0.2M
2025-03-06 45.57 45.81 43.96 43.96 0.0M
2025-03-05 45.33 46.09 45.33 46.08 0.1M
2025-03-04 46.00 46.03 43.19 44.70 0.0M
2025-03-03 46.60 46.78 45.81 46.32 0.1M
2025-02-28 45.55 46.05 45.12 46.05 0.0M
2025-02-27 46.37 46.37 45.78 45.79 0.0M
2025-02-26 46.81 47.73 46.50 46.50 0.0M
2025-02-25 46.80 46.85 46.09 46.13 0.0M
2025-02-24 44.62 47.13 44.62 46.95 0.1M
2025-02-21 47.70 47.70 46.74 46.74 0.2M
2025-02-20 49.46 49.48 48.00 48.06 0.1M
2025-02-19 49.02 49.05 48.58 48.80 0.0M
2025-02-18 48.97 49.90 48.97 49.87 0.0M
2025-02-14 48.92 48.92 48.30 48.49 0.0M
2025-02-13 50.30 50.30 48.64 49.10 0.0M
2025-02-12 49.02 49.42 48.41 48.95 0.0M
2025-02-11 50.51 50.80 50.19 50.80 0.0M
2025-02-10 49.07 50.14 48.97 50.00 0.0M
2025-02-07 49.50 49.50 48.43 49.20 0.0M
2025-02-06 48.74 49.71 48.60 48.65 0.0M
2025-02-05 48.75 48.75 47.58 47.58 0.0M
2025-02-04 47.00 48.66 47.00 48.29 0.0M
2025-02-03 46.01 47.88 45.23 46.95 0.1M
2025-01-31 48.58 48.66 48.00 48.04 0.0M
2025-01-30 49.00 49.33 48.70 48.71 0.0M
2025-01-29 49.00 49.00 48.99 48.99 0.0M
2025-01-28 52.25 52.25 50.17 50.43 0.1M
2025-01-27 49.20 50.68 49.20 50.00 0.1M
2025-01-24 50.00 50.07 48.77 49.73 0.0M
2025-01-23 48.62 48.62 48.11 48.58 0.0M
2025-01-22 48.07 48.12 47.86 47.86 0.0M
2025-01-21 48.57 48.61 47.57 48.33 0.0M
2025-01-17 47.27 47.70 47.00 47.00 0.0M
2025-01-16 46.01 47.92 46.01 47.68 0.0M
2025-01-15 46.57 46.66 45.84 46.01 0.0M
2025-01-14 45.35 46.82 45.32 46.20 0.0M
2025-01-13 46.97 47.13 43.81 44.90 0.1M
2025-01-10 43.38 46.97 40.57 46.97 0.1M
2025-01-08 39.30 39.95 39.00 39.93 0.0M
2025-01-07 39.71 40.44 39.63 39.63 0.0M
2025-01-06 40.49 41.15 40.25 40.89 0.1M
2025-01-03 38.29 39.77 38.29 39.77 0.0M
2025-01-02 37.34 37.34 36.85 37.17 0.0M