アルビナス (ARVN)

ARVN
🏛️ アメリカ →
8.27
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 41.76 42.66 41.06 41.16 0.6M
2023-12-28 42.16 42.84 41.42 41.99 0.6M
2023-12-27 41.65 42.38 40.82 42.33 0.4M
2023-12-26 40.00 41.62 40.00 41.09 0.5M
2023-12-22 37.93 39.90 37.60 39.64 0.6M
2023-12-21 37.44 37.97 36.80 37.66 0.8M
2023-12-20 37.91 38.06 36.41 36.45 1.0M
2023-12-19 37.93 37.97 35.50 37.87 1.5M
2023-12-18 36.38 36.55 35.37 35.43 0.9M
2023-12-15 35.90 38.00 35.66 36.64 1.5M
2023-12-14 35.78 36.33 34.66 35.68 1.2M
2023-12-13 32.54 34.39 31.72 33.97 1.3M
2023-12-12 34.08 34.28 32.37 32.45 1.0M
2023-12-11 34.18 34.58 32.26 33.80 1.0M
2023-12-08 33.05 36.94 32.87 34.16 3.1M
2023-12-07 30.40 32.78 29.69 32.69 1.6M
2023-12-06 24.41 30.99 24.11 30.30 2.9M
2023-12-05 23.91 24.29 22.34 23.17 1.9M
2023-12-04 23.60 25.06 23.59 24.10 0.6M
2023-12-01 22.12 23.62 21.67 23.60 0.8M
2023-11-30 24.26 24.54 21.70 21.97 1.4M
2023-11-29 24.84 25.85 24.52 24.99 0.6M
2023-11-28 24.33 24.62 23.10 24.42 0.7M
2023-11-27 22.42 25.10 22.17 24.11 1.1M
2023-11-24 21.58 22.12 21.58 21.87 0.1M
2023-11-22 21.46 21.88 20.99 21.41 0.4M
2023-11-21 21.35 21.72 20.28 20.80 0.6M
2023-11-20 22.24 22.38 20.51 21.77 0.7M
2023-11-17 21.00 21.49 20.60 20.92 0.5M
2023-11-16 20.25 21.24 19.31 20.80 0.6M
2023-11-15 19.78 20.88 19.78 20.30 0.9M
2023-11-14 17.43 19.98 17.12 19.78 1.1M
2023-11-13 14.81 16.80 14.64 16.59 0.9M
2023-11-10 15.19 15.19 14.02 14.99 0.5M
2023-11-09 16.83 16.83 15.00 15.16 0.4M
2023-11-08 17.78 18.27 16.01 16.51 0.9M
2023-11-07 17.10 17.82 16.87 17.79 0.7M
2023-11-06 17.52 17.52 16.80 16.93 0.5M
2023-11-03 16.72 17.88 16.72 17.52 0.5M
2023-11-02 16.27 16.59 16.14 16.21 0.3M
2023-11-01 16.02 16.06 15.09 15.98 0.8M
2023-10-31 15.02 16.37 14.92 16.12 1.1M
2023-10-30 14.47 15.15 14.26 15.08 0.9M
2023-10-27 14.34 15.00 13.57 14.19 0.6M
2023-10-26 14.39 14.64 13.94 14.31 0.4M
2023-10-25 14.53 15.14 14.38 14.43 0.5M
2023-10-24 14.71 15.65 14.56 14.76 0.7M
2023-10-23 15.72 15.98 14.33 14.55 0.9M
2023-10-20 15.26 15.29 14.70 14.83 0.4M
2023-10-19 15.37 15.73 15.14 15.28 0.4M
2023-10-18 16.30 16.42 15.26 15.38 0.3M
2023-10-17 16.50 17.24 16.36 16.46 0.3M
2023-10-16 16.80 17.31 16.50 16.78 0.3M
2023-10-13 17.01 17.19 16.50 16.84 0.3M
2023-10-12 19.30 19.30 16.95 16.97 0.4M
2023-10-11 19.71 19.80 18.90 19.32 0.3M
2023-10-10 19.03 20.10 19.03 19.69 0.5M
2023-10-09 18.90 19.58 18.53 19.12 0.3M
2023-10-06 18.47 19.10 18.28 19.09 0.4M
2023-10-05 18.00 19.01 18.00 18.62 1.0M
2023-10-04 19.12 19.12 17.75 18.08 0.4M
2023-10-03 18.74 19.19 18.52 18.93 0.5M
2023-10-02 19.47 19.62 18.58 18.84 0.3M
2023-09-29 20.10 20.15 19.14 19.64 0.5M
2023-09-28 20.33 20.72 19.57 19.79 0.4M
2023-09-27 20.89 21.30 20.38 20.40 0.3M
2023-09-26 21.23 21.77 20.77 20.86 0.5M
2023-09-25 22.54 22.54 21.22 21.22 0.5M
2023-09-22 23.24 23.48 22.44 22.72 0.5M
2023-09-21 23.92 24.10 22.96 23.10 0.3M
2023-09-20 24.80 24.80 23.78 24.23 0.3M
2023-09-19 24.28 24.75 24.00 24.53 0.3M
2023-09-18 24.24 24.93 23.97 24.32 0.4M
2023-09-15 25.34 25.34 23.89 24.40 0.9M
2023-09-14 26.91 27.19 25.21 25.26 0.2M
2023-09-13 26.60 26.89 26.34 26.73 0.3M
2023-09-12 27.81 27.81 25.66 26.36 0.3M
2023-09-11 27.76 28.21 27.54 27.86 0.2M
2023-09-08 26.48 27.70 25.96 27.62 0.3M
2023-09-07 26.47 26.51 25.93 26.32 0.2M
2023-09-06 27.46 27.53 26.18 26.62 0.2M
2023-09-05 27.64 28.29 27.44 27.46 0.3M
2023-09-01 28.50 28.99 27.69 27.85 0.3M
2023-08-31 27.26 28.68 27.13 28.21 0.4M
2023-08-30 26.36 27.27 26.25 27.24 0.3M
2023-08-29 26.51 27.25 26.47 26.48 0.2M
2023-08-28 27.19 27.68 26.50 26.58 0.4M
2023-08-25 25.69 27.14 24.85 26.99 2.0M
2023-08-24 26.21 26.30 25.42 25.64 0.2M
2023-08-23 26.54 26.97 26.14 26.22 0.3M
2023-08-22 26.66 26.66 25.59 26.33 0.4M
2023-08-21 26.74 27.42 26.46 26.66 0.3M
2023-08-18 25.01 27.00 25.01 26.90 0.4M
2023-08-17 24.35 25.88 24.18 25.67 0.4M
2023-08-16 24.59 24.76 24.16 24.28 0.3M
2023-08-15 24.93 24.97 24.30 24.62 0.3M
2023-08-14 24.53 25.11 24.00 25.10 0.2M
2023-08-11 24.55 25.34 24.01 24.92 0.3M
2023-08-10 23.85 25.37 23.85 24.75 0.4M
2023-08-09 24.23 24.94 23.51 23.84 0.8M
2023-08-08 24.08 24.39 22.45 24.30 0.4M
2023-08-07 24.02 24.23 22.78 23.34 0.3M
2023-08-04 23.81 24.41 23.21 24.02 0.4M
2023-08-03 24.13 24.63 23.50 23.72 0.4M
2023-08-02 24.41 24.91 24.05 24.35 0.3M
2023-08-01 24.54 25.11 24.04 24.86 0.4M
2023-07-31 22.42 25.23 22.42 24.72 0.5M
2023-07-28 22.36 22.53 21.84 22.42 0.6M
2023-07-27 22.47 22.47 21.68 21.92 0.3M
2023-07-26 22.90 23.01 22.25 22.28 0.2M
2023-07-25 23.63 23.83 22.91 22.98 0.3M
2023-07-24 24.03 24.06 23.26 23.64 0.2M
2023-07-21 23.56 23.96 23.18 23.92 0.2M
2023-07-20 24.49 24.53 23.11 23.29 0.3M
2023-07-19 24.44 25.03 24.44 24.61 0.2M
2023-07-18 24.57 24.84 24.18 24.26 0.3M
2023-07-17 24.19 24.99 24.00 24.60 0.3M
2023-07-14 24.74 24.74 24.11 24.16 0.3M
2023-07-13 24.21 24.73 23.79 24.63 0.4M
2023-07-12 23.63 24.39 23.17 24.07 0.4M
2023-07-11 23.00 23.44 22.62 22.93 0.4M
2023-07-10 22.77 23.35 22.63 22.89 0.4M
2023-07-07 23.41 23.83 22.71 22.80 0.4M
2023-07-06 24.22 24.22 23.15 23.26 0.4M
2023-07-05 24.87 25.35 24.40 24.73 0.5M
2023-07-03 24.65 25.50 24.55 25.18 0.2M
2023-06-30 26.47 26.56 24.78 24.82 0.5M
2023-06-29 27.18 27.18 25.72 26.12 0.6M
2023-06-28 26.99 27.70 26.54 26.97 0.3M
2023-06-27 26.17 27.41 25.47 27.01 0.4M
2023-06-26 25.91 26.22 25.40 25.93 0.3M
2023-06-23 26.35 26.49 25.18 25.47 0.6M
2023-06-22 27.14 27.33 26.65 26.79 0.4M
2023-06-21 28.97 29.07 26.82 27.30 0.5M
2023-06-20 29.00 29.78 28.30 29.29 0.6M
2023-06-16 30.80 30.80 28.83 29.22 0.7M
2023-06-15 29.04 30.67 28.38 30.33 0.5M
2023-06-14 31.48 32.10 29.28 29.40 0.6M
2023-06-13 28.85 32.20 28.27 31.43 1.4M
2023-06-12 24.66 29.40 24.45 28.78 1.4M
2023-06-09 24.70 25.76 23.95 24.50 0.4M
2023-06-08 24.00 25.30 22.49 24.25 0.8M
2023-06-07 23.49 24.45 23.11 24.01 0.4M
2023-06-06 23.12 23.85 22.56 23.54 0.3M
2023-06-05 23.08 23.67 22.85 23.15 0.3M
2023-06-02 22.11 23.26 21.90 23.23 0.4M
2023-06-01 21.82 22.27 21.43 21.73 0.3M
2023-05-31 21.84 22.72 21.21 21.83 0.5M
2023-05-30 22.83 23.38 21.76 21.90 0.3M
2023-05-26 22.81 23.23 22.56 22.79 0.2M
2023-05-25 23.97 24.10 22.50 22.78 0.3M
2023-05-24 23.53 24.03 23.07 24.00 0.5M
2023-05-23 24.13 24.51 23.62 23.77 0.4M
2023-05-22 22.29 24.31 22.08 24.14 0.5M
2023-05-19 22.72 23.11 22.16 22.20 0.4M
2023-05-18 23.16 23.29 22.00 22.47 0.3M
2023-05-17 23.38 23.45 22.52 23.20 0.4M
2023-05-16 23.37 23.51 22.11 23.32 0.5M
2023-05-15 23.29 24.38 23.11 23.80 0.3M
2023-05-12 22.95 23.39 22.37 23.18 0.4M
2023-05-11 24.05 24.05 22.64 22.90 0.3M
2023-05-10 24.54 24.96 23.80 24.21 0.4M
2023-05-09 24.38 25.11 24.05 24.21 0.2M
2023-05-08 25.77 27.10 24.57 24.67 0.5M
2023-05-05 23.99 25.41 23.60 25.30 0.7M
2023-05-04 24.41 24.78 22.10 23.51 0.6M
2023-05-03 24.96 25.59 24.37 24.61 0.5M
2023-05-02 26.82 26.87 24.90 24.96 0.4M
2023-05-01 26.27 27.71 26.13 27.04 0.5M
2023-04-28 25.22 26.78 24.75 26.21 0.4M
2023-04-27 27.10 27.32 25.10 25.31 0.4M
2023-04-26 27.01 27.60 26.78 27.13 0.4M
2023-04-25 27.33 27.54 26.74 27.02 0.5M
2023-04-24 28.54 28.70 27.06 27.31 0.2M
2023-04-21 27.28 28.59 26.87 28.54 0.4M
2023-04-20 27.21 27.64 26.89 27.05 0.4M
2023-04-19 26.92 28.16 26.65 27.70 0.5M
2023-04-18 28.34 28.40 26.96 27.26 0.6M
2023-04-17 27.15 28.76 27.12 28.15 0.4M
2023-04-14 28.21 28.22 26.43 26.86 0.5M
2023-04-13 26.37 28.55 26.30 28.21 0.9M
2023-04-12 27.29 27.62 26.09 26.21 0.4M
2023-04-11 27.71 27.82 25.77 26.68 0.7M
2023-04-10 27.63 27.93 27.15 27.65 0.4M
2023-04-06 28.56 28.70 27.64 27.86 0.3M
2023-04-05 28.25 29.06 28.08 28.46 0.4M
2023-04-04 28.53 28.53 27.59 28.34 0.3M
2023-04-03 27.27 28.54 27.13 28.51 0.4M
2023-03-31 26.97 27.79 26.51 27.32 0.6M
2023-03-30 28.14 28.58 26.76 26.81 0.6M
2023-03-29 26.60 27.98 26.21 27.87 0.5M
2023-03-28 26.41 26.86 25.93 26.15 0.3M
2023-03-27 26.88 27.13 26.08 26.60 0.4M
2023-03-24 26.17 26.51 25.35 26.45 0.6M
2023-03-23 27.92 28.49 26.17 26.34 0.8M
2023-03-22 29.03 29.66 27.62 27.68 0.4M
2023-03-21 30.87 30.87 28.88 29.15 0.3M
2023-03-20 30.30 30.53 29.05 30.48 0.3M
2023-03-17 29.88 30.47 29.50 29.95 0.7M
2023-03-16 29.21 30.05 28.42 29.78 0.4M
2023-03-15 28.13 29.81 28.08 29.54 0.3M
2023-03-14 29.45 29.63 28.53 28.87 0.5M
2023-03-13 26.57 28.64 26.57 28.59 0.5M
2023-03-10 28.59 28.83 26.68 27.03 0.6M
2023-03-09 30.37 30.47 28.61 28.75 0.5M
2023-03-08 30.32 30.66 29.44 30.27 0.4M
2023-03-07 30.86 31.14 29.96 30.26 0.5M
2023-03-06 31.39 31.39 30.53 30.91 0.4M
2023-03-03 30.63 31.69 30.05 31.39 0.3M
2023-03-02 30.11 30.72 29.27 30.40 0.3M
2023-03-01 30.80 31.20 30.01 30.55 0.3M
2023-02-28 30.72 32.37 30.43 30.65 0.6M
2023-02-27 32.43 32.43 30.17 30.57 0.5M
2023-02-24 32.10 32.51 31.29 31.98 0.4M
2023-02-23 35.07 35.07 32.05 32.94 0.7M
2023-02-22 33.18 34.59 33.18 34.37 0.3M
2023-02-21 34.64 34.86 32.80 33.21 0.4M
2023-02-17 34.12 35.65 33.81 35.34 0.3M
2023-02-16 33.76 34.53 32.40 34.00 0.4M
2023-02-15 33.47 35.05 32.81 34.00 0.5M
2023-02-14 33.97 36.20 33.18 33.75 0.7M
2023-02-13 33.86 34.32 33.10 34.14 0.2M
2023-02-10 34.00 34.38 33.14 33.86 0.3M
2023-02-09 36.52 36.84 33.94 34.46 0.4M
2023-02-08 37.00 37.95 35.81 36.15 0.5M
2023-02-07 35.46 37.54 34.97 37.26 0.4M
2023-02-06 34.79 35.72 33.69 35.40 0.5M
2023-02-03 35.52 36.55 34.96 35.10 0.5M
2023-02-02 34.09 36.78 33.79 36.27 0.6M
2023-02-01 32.79 33.55 31.74 33.47 0.4M
2023-01-31 31.00 33.21 31.00 32.77 0.5M
2023-01-30 31.47 31.81 30.09 30.92 0.4M
2023-01-27 30.97 32.24 30.50 31.76 0.3M
2023-01-26 32.56 32.81 30.63 31.24 0.3M
2023-01-25 31.84 32.70 31.04 32.36 0.2M
2023-01-24 32.54 32.77 31.82 32.10 0.3M
2023-01-23 33.47 33.47 32.57 32.69 0.3M
2023-01-20 34.24 34.48 33.15 33.53 0.4M
2023-01-19 33.42 34.30 32.40 33.67 0.5M
2023-01-18 32.91 34.87 32.46 33.73 0.9M
2023-01-17 33.52 34.34 31.71 32.76 0.6M
2023-01-13 30.78 33.54 30.60 33.50 1.6M
2023-01-12 29.02 31.05 28.14 30.86 0.5M
2023-01-11 32.00 32.37 30.00 30.34 0.7M
2023-01-10 28.43 31.70 27.96 31.51 1.4M
2023-01-09 31.58 31.65 27.01 28.58 2.2M
2023-01-06 35.20 35.20 33.52 34.05 0.2M
2023-01-05 35.33 35.48 34.34 34.94 0.2M
2023-01-04 34.01 35.87 33.43 35.77 0.4M
2023-01-03 33.96 34.65 32.71 33.36 0.5M