Arrival Vault USA Inc (ARVLF)

ARVLF
🏛️ アメリカ →
0.00
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 7.71 8.52 7.13 7.98 0.2M
2022-12-29 7.50 7.95 7.40 7.51 0.1M
2022-12-28 7.56 7.83 7.06 7.50 0.2M
2022-12-27 8.30 8.50 7.35 7.70 0.2M
2022-12-23 8.84 8.95 8.13 8.13 0.1M
2022-12-22 9.30 9.75 8.06 8.91 0.2M
2022-12-21 10.22 10.39 9.26 9.37 0.2M
2022-12-20 10.25 10.25 9.20 10.00 0.2M
2022-12-19 10.90 11.02 9.50 9.74 0.3M
2022-12-16 12.05 12.43 10.81 11.01 0.2M
2022-12-15 12.50 12.70 11.60 12.50 0.1M
2022-12-14 12.30 12.95 12.00 12.95 0.1M
2022-12-13 12.72 14.18 11.76 12.30 0.1M
2022-12-12 12.79 12.79 11.50 12.26 0.1M
2022-12-09 13.31 13.35 12.02 12.55 0.2M
2022-12-08 13.50 14.00 13.01 13.40 0.1M
2022-12-07 13.98 14.50 13.00 13.36 0.2M
2022-12-06 15.84 17.50 13.93 14.56 0.3M
2022-12-05 16.43 17.37 15.00 15.67 0.4M
2022-12-02 15.50 16.80 15.23 16.50 0.1M
2022-12-01 15.90 17.50 15.50 16.46 0.2M
2022-11-30 15.01 15.94 14.51 15.94 0.3M
2022-11-29 15.50 15.89 14.50 15.11 0.2M
2022-11-28 18.00 18.76 15.00 15.36 0.8M
2022-11-25 17.54 20.00 17.50 17.84 0.2M
2022-11-23 17.50 18.00 16.01 16.71 0.2M
2022-11-22 17.76 18.00 17.40 17.68 0.1M
2022-11-21 19.04 19.68 17.50 17.52 0.3M
2022-11-18 20.36 20.75 19.26 19.69 0.2M
2022-11-17 20.06 20.90 19.76 20.50 0.2M
2022-11-16 23.97 24.30 20.50 20.51 0.2M
2022-11-15 24.05 25.50 24.05 24.56 0.1M
2022-11-14 26.78 27.03 23.65 24.02 0.2M
2022-11-11 21.50 28.75 20.10 26.62 0.4M
2022-11-10 19.70 20.26 18.66 19.74 0.3M
2022-11-09 18.76 20.00 18.08 18.17 0.2M
2022-11-08 24.30 24.50 18.01 18.96 0.6M
2022-11-07 32.19 32.50 29.31 29.56 0.3M
2022-11-04 34.84 34.96 31.76 32.67 0.2M
2022-11-03 35.51 36.41 33.60 34.50 0.1M
2022-11-02 38.87 39.90 35.55 36.00 0.1M
2022-11-01 39.50 40.71 37.76 39.50 0.1M
2022-10-31 38.22 40.50 37.51 38.68 0.1M
2022-10-28 36.43 38.34 35.61 38.01 0.1M
2022-10-27 38.50 39.00 37.01 37.63 0.1M
2022-10-26 39.50 42.07 38.00 38.39 0.1M
2022-10-25 33.05 41.90 33.05 40.84 0.2M
2022-10-24 34.50 34.75 31.01 33.89 0.2M
2022-10-21 35.21 35.54 32.78 34.57 0.2M
2022-10-20 35.00 38.31 34.60 35.99 0.1M
2022-10-19 36.81 37.93 34.11 35.20 0.1M
2022-10-18 36.39 37.65 35.12 37.15 0.1M
2022-10-17 33.60 36.00 33.60 35.12 0.1M
2022-10-14 38.00 39.00 32.65 32.99 0.4M
2022-10-13 35.50 37.47 34.00 36.97 0.1M
2022-10-12 34.78 36.95 34.06 36.95 0.1M
2022-10-11 34.50 35.53 32.55 34.78 0.2M
2022-10-10 35.73 36.00 34.04 34.58 0.1M
2022-10-07 39.48 39.48 35.62 36.47 0.2M
2022-10-06 39.50 40.00 37.62 39.82 0.1M
2022-10-05 40.50 41.00 37.51 38.63 0.2M
2022-10-04 40.00 41.68 39.53 40.81 0.1M
2022-10-03 41.40 41.50 38.50 39.01 0.1M
2022-09-30 43.79 46.00 39.52 40.36 0.4M
2022-09-29 41.50 42.00 38.00 39.38 0.1M
2022-09-28 41.00 43.25 41.00 42.35 0.0M
2022-09-27 44.00 44.67 41.35 41.50 0.0M
2022-09-26 42.00 45.50 41.51 41.90 0.1M
2022-09-23 41.00 44.00 40.02 42.94 0.1M
2022-09-22 45.50 45.99 41.00 41.84 0.1M
2022-09-21 46.50 47.69 43.01 45.52 0.1M
2022-09-20 48.00 49.33 46.00 46.58 0.0M
2022-09-19 50.00 51.50 45.51 47.90 0.2M
2022-09-16 51.50 52.50 50.00 50.50 0.1M
2022-09-15 53.00 55.00 51.50 52.00 0.1M
2022-09-14 51.50 53.50 50.00 52.50 0.1M
2022-09-13 54.00 54.00 50.50 51.50 0.2M
2022-09-12 56.00 56.00 54.00 55.00 0.1M
2022-09-09 54.50 56.50 53.50 54.50 0.1M
2022-09-08 52.00 56.00 52.00 55.00 0.1M
2022-09-07 52.00 54.00 51.00 54.00 0.1M
2022-09-06 51.50 52.50 50.00 51.50 0.1M
2022-09-02 52.50 53.50 50.00 50.50 0.1M
2022-09-01 54.00 55.00 51.50 52.50 0.1M
2022-08-31 57.00 57.97 54.00 55.00 0.1M
2022-08-30 58.00 59.00 56.00 56.50 0.1M
2022-08-29 57.50 59.00 56.50 57.00 0.1M
2022-08-26 62.50 62.50 58.00 58.50 0.1M
2022-08-25 61.50 62.00 59.50 62.00 0.1M
2022-08-24 60.00 63.00 58.50 60.50 0.1M
2022-08-23 59.50 61.00 59.00 60.00 0.1M
2022-08-22 62.50 62.50 58.00 59.50 0.1M
2022-08-19 66.50 66.50 62.00 63.50 0.2M
2022-08-18 66.00 69.00 65.00 68.50 0.1M
2022-08-17 70.00 70.00 65.50 65.50 0.2M
2022-08-16 68.25 72.25 67.00 70.50 0.2M
2022-08-15 71.00 73.50 66.50 68.00 0.3M
2022-08-12 73.00 73.00 68.00 71.50 0.3M
2022-08-11 85.00 85.00 69.00 69.50 0.7M
2022-08-10 89.50 94.00 86.00 93.00 0.1M
2022-08-09 93.00 93.00 84.00 86.00 0.1M
2022-08-08 86.50 96.00 86.00 92.00 0.1M
2022-08-05 83.00 86.43 80.50 83.00 0.1M
2022-08-04 90.00 93.50 86.50 86.50 0.1M
2022-08-03 85.00 90.00 83.00 90.00 0.1M
2022-08-02 77.50 85.50 77.00 83.50 0.1M
2022-08-01 77.00 80.00 75.00 79.00 0.1M
2022-07-29 81.00 81.00 77.00 78.50 0.1M
2022-07-28 78.00 81.50 75.00 80.00 0.1M
2022-07-27 76.00 78.50 74.00 77.50 0.1M
2022-07-26 76.00 76.50 70.00 74.00 0.1M
2022-07-25 81.00 81.50 76.50 77.00 0.1M
2022-07-22 89.00 89.52 77.00 79.50 0.1M
2022-07-21 94.00 94.00 87.00 89.50 0.1M
2022-07-20 76.50 92.50 76.50 92.50 0.3M
2022-07-19 73.50 77.50 73.50 77.50 0.1M
2022-07-18 75.50 78.00 72.00 73.00 0.1M
2022-07-15 73.00 75.00 71.00 73.00 0.2M
2022-07-14 71.50 74.50 69.00 72.00 0.2M
2022-07-13 72.00 79.00 69.95 72.00 0.2M
2022-07-12 75.05 78.50 71.00 73.00 0.2M
2022-07-11 81.50 82.00 74.50 75.00 0.1M
2022-07-08 81.00 87.00 78.50 81.50 0.2M
2022-07-07 80.50 85.00 79.50 80.00 0.1M
2022-07-06 84.50 86.50 79.50 80.00 0.1M
2022-07-05 77.50 84.50 74.00 84.00 0.1M
2022-07-01 78.00 80.00 75.00 77.50 0.1M
2022-06-30 75.00 79.75 71.00 79.00 0.1M
2022-06-29 79.00 79.76 73.50 75.50 0.1M
2022-06-28 84.00 88.50 80.00 80.50 0.1M
2022-06-27 86.50 87.50 82.50 84.50 0.1M
2022-06-24 89.50 91.00 85.00 86.00 0.1M
2022-06-23 83.50 88.50 82.00 88.00 0.1M
2022-06-22 80.50 87.50 78.66 83.50 0.2M
2022-06-21 74.50 87.00 73.00 81.50 0.3M
2022-06-17 67.50 71.50 66.00 70.00 0.1M
2022-06-16 67.50 69.50 64.50 65.50 0.1M
2022-06-15 68.00 72.50 66.00 72.00 0.1M
2022-06-14 69.00 70.00 64.00 68.00 0.1M
2022-06-13 74.50 74.50 65.50 66.00 0.1M
2022-06-10 78.50 81.50 75.00 76.50 0.1M
2022-06-09 85.00 85.98 79.50 80.50 0.1M
2022-06-08 85.50 92.00 85.50 86.00 0.1M
2022-06-07 84.50 87.00 82.50 87.00 0.0M
2022-06-06 86.50 91.50 84.00 86.00 0.1M
2022-06-03 88.00 88.50 84.00 86.50 0.1M
2022-06-02 86.00 91.50 82.50 90.00 0.1M
2022-06-01 92.50 92.50 83.50 83.50 0.1M
2022-05-31 90.50 93.50 88.00 89.00 0.1M
2022-05-27 89.00 91.50 87.25 90.50 0.1M
2022-05-26 82.00 91.00 81.50 87.50 0.2M
2022-05-25 83.00 84.50 78.52 83.50 0.1M
2022-05-24 91.00 91.50 82.50 84.00 0.1M
2022-05-23 96.50 96.50 89.00 92.00 0.1M
2022-05-20 100.00 100.00 88.50 93.50 0.1M
2022-05-19 92.50 100.50 92.00 95.50 0.1M
2022-05-18 95.78 102.00 93.50 94.00 0.1M
2022-05-17 96.50 102.50 93.00 100.00 0.1M
2022-05-16 98.00 99.50 91.00 92.00 0.1M
2022-05-13 85.00 98.50 84.00 97.00 0.1M
2022-05-12 72.00 80.50 68.50 80.00 0.2M
2022-05-11 80.25 85.00 72.50 72.50 0.2M
2022-05-10 84.00 89.00 75.00 82.00 0.4M
2022-05-09 95.00 99.50 77.75 78.00 0.3M
2022-05-06 103.50 103.50 95.50 98.50 0.1M
2022-05-05 111.00 111.00 99.00 100.00 0.1M
2022-05-04 103.00 111.50 100.00 110.00 0.2M
2022-05-03 104.50 112.50 101.00 103.00 0.2M
2022-05-02 98.00 104.50 96.00 104.50 0.2M
2022-04-29 101.00 104.50 96.00 96.50 0.2M
2022-04-28 112.50 114.00 102.50 103.00 0.6M
2022-04-27 115.00 118.00 111.00 111.00 0.1M
2022-04-26 125.00 125.00 111.50 113.50 0.1M
2022-04-25 121.50 126.50 120.51 124.00 0.1M
2022-04-22 136.50 138.46 122.50 122.50 0.3M
2022-04-21 145.50 148.50 136.50 137.50 0.1M
2022-04-20 157.00 157.50 139.50 141.50 0.3M
2022-04-19 142.50 159.50 141.50 157.50 0.5M
2022-04-18 149.00 149.75 138.50 142.00 0.2M
2022-04-14 155.50 156.00 147.00 150.00 0.3M
2022-04-13 155.50 158.50 151.50 158.00 0.3M
2022-04-12 159.50 164.50 151.50 154.00 0.2M
2022-04-11 158.00 161.00 152.00 155.00 0.2M
2022-04-08 171.00 171.00 157.00 157.50 0.1M
2022-04-07 185.00 186.00 166.00 171.00 0.1M
2022-04-06 188.00 188.50 179.25 184.50 0.1M
2022-04-05 195.50 198.00 189.50 193.00 0.0M
2022-04-04 186.00 201.00 184.00 196.00 0.1M
2022-04-01 192.00 193.00 178.50 185.00 0.1M
2022-03-31 194.00 195.00 184.00 186.50 0.1M
2022-03-30 194.00 206.50 189.50 191.00 0.1M
2022-03-29 186.50 203.00 186.00 201.50 0.1M
2022-03-28 189.50 190.50 176.00 182.00 0.1M
2022-03-25 202.50 204.50 185.06 189.50 0.1M
2022-03-24 197.00 206.00 192.50 205.00 0.1M
2022-03-23 192.50 199.75 184.50 190.50 0.1M
2022-03-22 178.50 198.75 178.50 195.50 0.1M
2022-03-21 185.00 186.50 176.50 179.50 0.1M
2022-03-18 165.50 186.50 164.00 186.50 0.1M
2022-03-17 169.50 175.50 162.75 166.00 0.2M
2022-03-16 161.00 173.00 153.00 172.50 0.1M
2022-03-15 156.50 159.25 148.44 157.50 0.1M
2022-03-14 161.50 163.50 151.50 153.00 0.1M
2022-03-11 184.00 184.50 164.25 165.00 0.1M
2022-03-10 173.50 185.00 170.50 182.50 0.1M
2022-03-09 166.50 188.00 165.50 179.50 0.1M
2022-03-08 158.50 167.75 152.50 161.00 0.1M
2022-03-07 160.00 177.44 156.00 157.00 0.1M
2022-03-04 164.00 167.75 155.50 160.00 0.1M
2022-03-03 182.25 189.75 164.50 167.00 0.1M
2022-03-02 181.00 182.50 165.00 181.00 0.1M
2022-03-01 173.00 174.50 159.50 162.00 0.1M
2022-02-28 157.50 179.50 157.50 174.50 0.1M
2022-02-25 177.50 179.00 158.25 160.00 0.2M
2022-02-24 152.00 177.00 148.50 175.00 0.2M
2022-02-23 183.50 186.00 166.25 166.50 0.1M
2022-02-22 179.00 189.50 176.50 180.00 0.1M
2022-02-18 192.50 197.00 184.00 187.50 0.1M
2022-02-17 201.25 210.00 191.75 193.00 0.1M
2022-02-16 196.50 208.00 192.00 206.50 0.1M
2022-02-15 195.00 201.00 190.00 200.00 0.1M
2022-02-14 175.50 198.50 175.50 188.00 0.1M
2022-02-11 192.75 196.50 176.50 178.00 0.1M
2022-02-10 192.00 205.25 189.00 192.00 0.1M
2022-02-09 197.75 206.50 194.00 202.50 0.1M
2022-02-08 185.50 200.00 180.50 193.00 0.1M
2022-02-07 200.00 208.00 179.50 188.00 0.1M
2022-02-04 200.00 202.92 185.00 199.00 0.1M
2022-02-03 196.50 220.00 193.50 198.00 0.2M
2022-02-02 238.50 241.50 197.50 205.50 0.3M
2022-02-01 203.50 230.75 190.25 225.00 0.4M
2022-01-31 165.00 213.00 165.00 195.50 0.4M
2022-01-28 157.14 159.50 145.50 158.00 0.2M
2022-01-27 163.53 166.00 150.50 153.00 0.2M
2022-01-26 187.51 190.00 148.00 162.00 0.9M
2022-01-25 192.00 200.50 175.50 178.00 0.2M
2022-01-24 209.50 211.00 162.50 201.00 0.5M
2022-01-21 250.00 253.00 218.50 221.75 0.2M
2022-01-20 297.00 298.88 255.00 255.50 0.2M
2022-01-19 305.50 311.50 288.75 289.50 0.1M
2022-01-18 328.00 328.00 301.00 301.00 0.1M
2022-01-14 335.50 339.00 322.00 335.00 0.0M
2022-01-13 359.50 360.00 337.50 338.50 0.1M
2022-01-12 362.50 365.75 350.25 356.50 0.0M
2022-01-11 328.00 362.50 327.50 360.00 0.1M
2022-01-10 351.50 356.62 323.00 324.50 0.1M
2022-01-07 350.00 362.75 346.50 359.50 0.0M
2022-01-06 350.00 359.50 332.50 346.00 0.1M
2022-01-05 381.00 381.00 348.00 349.50 0.1M
2022-01-04 388.00 394.17 373.75 381.00 0.0M
2022-01-03 378.00 394.00 373.50 389.00 0.0M