ATech (AKTSQ)

AKTSQ
🏛️ アメリカ →
0.00
最終更新: 2025-09-25
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
2021-12-31 6.82 6.87 6.62 6.68 0.5M
2021-12-30 6.97 7.07 6.79 6.82 0.5M
2021-12-29 6.90 7.08 6.80 7.00 0.4M
2021-12-28 7.25 7.33 6.79 6.90 0.4M
2021-12-27 7.40 7.40 7.08 7.29 0.5M
2021-12-23 7.10 7.32 6.91 7.23 0.5M
2021-12-22 6.92 7.03 6.77 7.02 0.4M
2021-12-21 6.86 7.05 6.68 6.99 0.5M
2021-12-20 6.78 6.80 6.47 6.76 0.7M
2021-12-17 6.74 7.12 6.57 6.85 2.3M
2021-12-16 7.20 7.52 6.84 6.92 1.0M
2021-12-15 6.82 6.98 6.45 6.97 0.9M
2021-12-14 6.94 6.94 6.63 6.82 0.7M
2021-12-13 7.11 7.62 6.96 7.00 1.2M
2021-12-10 6.89 6.92 6.63 6.78 0.4M
2021-12-09 6.99 7.07 6.80 6.84 0.3M
2021-12-08 6.87 7.18 6.81 7.08 0.3M
2021-12-07 6.36 7.00 6.36 6.87 0.9M
2021-12-06 6.25 6.25 5.88 6.19 1.0M
2021-12-03 6.55 6.55 6.19 6.28 0.6M
2021-12-02 6.72 6.72 6.41 6.52 0.6M
2021-12-01 7.09 7.17 6.67 6.69 0.5M
2021-11-30 6.86 7.04 6.77 6.94 0.5M
2021-11-29 6.89 7.07 6.65 6.98 0.6M
2021-11-26 6.41 6.82 6.41 6.72 0.5M
2021-11-24 6.64 6.91 6.27 6.82 0.6M
2021-11-23 6.97 7.06 6.64 6.73 0.8M
2021-11-22 7.00 7.16 6.74 7.00 0.7M
2021-11-19 7.18 7.30 6.95 6.96 0.5M
2021-11-18 7.14 7.30 6.91 7.26 0.9M
2021-11-17 7.46 7.72 7.08 7.10 0.7M
2021-11-16 7.70 7.80 7.40 7.52 0.7M
2021-11-15 7.93 7.93 7.65 7.79 0.4M
2021-11-12 7.82 7.90 7.62 7.89 0.4M
2021-11-11 7.73 7.94 7.70 7.83 0.3M
2021-11-10 8.00 8.13 7.65 7.72 0.5M
2021-11-09 8.08 8.31 7.97 8.09 0.4M
2021-11-08 8.22 8.23 7.92 8.16 0.4M
2021-11-05 8.00 8.23 7.87 8.14 0.5M
2021-11-04 8.03 8.15 7.77 7.91 0.5M
2021-11-03 7.69 8.08 7.57 8.02 0.6M
2021-11-02 7.74 7.90 7.41 7.65 0.5M
2021-11-01 7.57 8.59 7.47 7.61 1.4M
2021-10-29 7.42 7.58 7.40 7.52 0.5M
2021-10-28 7.22 7.59 7.19 7.50 0.3M
2021-10-27 7.20 7.38 7.17 7.22 0.3M
2021-10-26 7.44 7.51 7.21 7.25 0.4M
2021-10-25 7.21 7.50 7.09 7.40 0.5M
2021-10-22 7.69 7.80 7.14 7.19 1.0M
2021-10-21 7.79 8.07 7.75 7.77 0.4M
2021-10-20 8.25 8.25 7.57 7.81 1.3M
2021-10-19 8.46 8.47 8.20 8.24 0.5M
2021-10-18 8.86 8.92 8.15 8.23 0.7M
2021-10-15 9.10 9.10 8.63 8.75 0.5M
2021-10-14 8.68 9.01 8.60 8.95 0.4M
2021-10-13 8.10 8.63 8.10 8.51 0.4M
2021-10-12 7.94 8.08 7.86 8.06 0.3M
2021-10-11 7.94 8.24 7.86 7.92 0.3M
2021-10-08 8.32 8.32 7.92 7.95 0.6M
2021-10-07 8.42 8.67 8.27 8.32 0.5M
2021-10-06 8.52 8.87 8.20 8.27 1.3M
2021-10-05 9.02 9.21 8.82 8.90 0.4M
2021-10-04 9.66 9.68 8.92 9.00 0.5M
2021-10-01 9.79 9.82 9.43 9.68 0.3M
2021-09-30 9.73 9.87 9.62 9.70 0.2M
2021-09-29 10.25 10.26 9.63 9.65 0.3M
2021-09-28 10.48 10.50 9.96 9.99 0.3M
2021-09-27 10.44 10.75 10.26 10.70 0.4M
2021-09-24 10.32 10.47 10.06 10.37 0.4M
2021-09-23 10.02 10.44 9.83 10.37 0.6M
2021-09-22 9.35 9.69 9.31 9.64 0.2M
2021-09-21 9.21 9.37 9.12 9.27 0.3M
2021-09-20 9.55 9.68 9.08 9.18 0.6M
2021-09-17 9.98 10.10 9.78 9.90 0.4M
2021-09-16 9.68 10.06 9.54 10.03 0.4M
2021-09-15 9.64 9.82 9.53 9.77 0.3M
2021-09-14 10.12 10.25 9.60 9.72 0.5M
2021-09-13 10.25 10.30 9.90 10.11 0.4M
2021-09-10 10.19 10.58 10.14 10.18 0.4M
2021-09-09 10.03 10.34 9.85 10.15 0.3M
2021-09-08 10.15 10.20 9.83 10.02 0.5M
2021-09-07 10.18 10.49 10.15 10.23 0.3M
2021-09-03 10.18 10.53 10.15 10.36 0.6M
2021-09-02 10.09 10.20 9.85 10.13 0.6M
2021-09-01 9.91 10.10 9.83 10.04 0.5M
2021-08-31 9.01 9.94 8.95 9.92 0.8M
2021-08-30 10.00 10.04 8.73 9.12 1.6M
2021-08-27 9.45 10.24 9.23 9.99 0.9M
2021-08-26 8.90 9.07 8.64 8.74 0.3M
2021-08-25 8.87 9.16 8.80 8.86 0.3M
2021-08-24 8.91 8.99 8.71 8.92 0.3M
2021-08-23 8.15 8.83 8.15 8.82 0.4M
2021-08-20 8.35 8.42 7.70 8.11 1.1M
2021-08-19 8.46 8.61 8.33 8.42 0.4M
2021-08-18 8.20 8.75 8.15 8.54 0.3M
2021-08-17 8.33 8.48 8.05 8.19 0.3M
2021-08-16 8.60 8.68 8.37 8.40 0.4M
2021-08-13 9.00 9.00 8.69 8.75 0.3M
2021-08-12 9.03 9.21 8.78 9.06 0.4M
2021-08-11 9.44 9.44 9.05 9.11 0.2M
2021-08-10 9.35 9.45 9.09 9.36 0.3M
2021-08-09 9.53 9.53 9.32 9.33 0.3M
2021-08-06 9.62 9.68 9.42 9.57 0.1M
2021-08-05 9.51 9.68 9.43 9.61 0.3M
2021-08-04 9.37 9.57 9.35 9.47 0.3M
2021-08-03 9.83 9.83 9.21 9.39 0.4M
2021-08-02 9.76 9.84 9.65 9.73 0.3M
2021-07-30 9.86 9.95 9.58 9.68 0.3M
2021-07-29 9.51 10.05 9.44 9.96 0.4M
2021-07-28 9.04 9.56 9.04 9.47 0.2M
2021-07-27 9.25 9.30 8.75 9.03 0.5M
2021-07-26 9.38 9.61 9.30 9.35 0.2M
2021-07-23 9.42 9.46 9.25 9.42 0.3M
2021-07-22 9.73 9.92 9.27 9.40 0.3M
2021-07-21 9.23 9.76 9.23 9.70 0.2M
2021-07-20 9.11 9.32 8.80 9.19 0.4M
2021-07-19 8.90 9.11 8.62 9.06 0.6M
2021-07-16 9.73 9.77 9.12 9.14 0.5M
2021-07-15 9.86 9.98 9.49 9.61 0.5M
2021-07-14 9.80 10.24 9.80 9.85 0.5M
2021-07-13 10.04 10.06 9.68 9.75 0.2M
2021-07-12 10.02 10.19 9.80 10.07 0.4M
2021-07-09 9.69 10.02 9.54 10.01 0.4M
2021-07-08 9.69 9.91 9.37 9.65 0.5M
2021-07-07 10.76 10.80 9.86 9.99 0.6M
2021-07-06 10.78 11.10 10.55 10.66 0.3M
2021-07-02 10.88 10.94 10.72 10.74 0.3M
2021-07-01 10.76 10.83 10.58 10.79 0.3M
2021-06-30 10.80 10.80 10.38 10.71 0.4M
2021-06-29 10.90 11.01 10.70 10.78 0.4M
2021-06-28 10.95 11.17 10.76 10.90 0.4M
2021-06-25 11.43 11.50 10.72 10.90 1.2M
2021-06-24 10.85 11.25 10.85 11.24 0.5M
2021-06-23 10.50 10.86 10.50 10.73 0.4M
2021-06-22 11.05 11.06 10.19 10.46 0.4M
2021-06-21 10.96 11.09 10.41 10.44 0.6M
2021-06-18 10.53 10.76 10.38 10.43 1.7M
2021-06-17 10.84 10.95 10.54 10.68 0.6M
2021-06-16 10.77 11.04 10.36 10.58 0.5M
2021-06-15 10.93 11.29 10.68 10.77 0.7M
2021-06-14 10.19 11.12 10.12 10.97 0.8M
2021-06-11 10.10 10.26 10.03 10.12 0.3M
2021-06-10 10.22 10.33 9.80 10.03 0.5M
2021-06-09 10.52 10.52 10.10 10.22 0.3M
2021-06-08 10.25 10.48 10.05 10.18 0.6M
2021-06-07 10.15 10.30 9.87 10.15 0.6M
2021-06-04 9.65 10.23 9.60 10.10 0.8M
2021-06-03 9.36 9.71 9.25 9.58 0.8M
2021-06-02 9.30 9.45 9.17 9.43 0.3M
2021-06-01 9.66 9.70 9.13 9.32 0.4M
2021-05-28 9.55 9.70 9.43 9.58 0.5M
2021-05-27 9.21 9.52 9.06 9.50 0.3M
2021-05-26 9.10 9.30 9.03 9.21 0.3M
2021-05-25 9.02 9.19 9.00 9.01 0.3M
2021-05-24 9.22 9.22 8.89 9.03 0.3M
2021-05-21 9.34 9.44 9.10 9.15 0.4M
2021-05-20 9.14 9.27 9.00 9.25 0.3M
2021-05-19 8.73 9.10 8.65 9.09 0.3M
2021-05-18 8.60 9.10 8.51 8.88 0.5M
2021-05-17 8.53 8.65 8.18 8.48 0.8M
2021-05-14 8.45 8.81 8.42 8.55 0.7M
2021-05-13 8.48 8.67 8.08 8.35 0.6M
2021-05-12 8.59 8.76 8.40 8.47 0.6M
2021-05-11 8.10 8.91 8.05 8.76 0.8M
2021-05-10 9.15 9.15 8.49 8.55 0.7M
2021-05-07 9.10 9.46 9.00 9.21 0.8M
2021-05-06 9.60 9.70 8.95 9.21 1.1M
2021-05-05 9.74 9.88 9.48 9.61 0.6M
2021-05-04 10.11 10.18 9.34 9.61 0.9M
2021-05-03 11.48 11.48 9.95 9.97 1.3M
2021-04-30 11.95 12.04 11.21 11.23 0.8M
2021-04-29 12.71 12.87 11.98 12.19 0.6M
2021-04-28 12.15 12.38 11.92 12.31 0.3M
2021-04-27 12.40 12.47 12.04 12.24 0.4M
2021-04-26 11.90 12.30 11.67 12.27 0.5M
2021-04-23 11.38 11.80 11.32 11.75 0.6M
2021-04-22 11.70 11.94 11.23 11.29 0.4M
2021-04-21 10.87 11.59 10.60 11.58 0.5M
2021-04-20 11.29 11.41 10.71 10.87 0.6M
2021-04-19 11.90 11.91 11.06 11.36 0.6M
2021-04-16 12.25 12.45 11.84 11.85 0.6M
2021-04-15 12.15 12.33 11.85 12.19 0.4M
2021-04-14 12.00 12.22 11.81 12.05 0.5M
2021-04-13 11.99 12.16 11.56 11.97 0.5M
2021-04-12 12.24 12.31 11.81 11.93 0.5M
2021-04-09 11.92 12.42 11.79 12.37 0.4M
2021-04-08 12.16 12.25 11.75 12.04 0.7M
2021-04-07 13.29 13.70 12.07 12.08 1.1M
2021-04-06 14.06 14.11 13.55 13.77 0.4M
2021-04-05 14.30 14.38 13.80 14.08 0.4M
2021-04-01 13.71 14.01 13.62 14.00 0.4M
2021-03-31 12.88 13.43 12.84 13.34 0.5M
2021-03-30 12.75 12.88 12.17 12.81 0.7M
2021-03-29 12.62 13.07 12.50 12.99 0.6M
2021-03-26 12.93 13.16 12.19 12.74 0.7M
2021-03-25 12.50 12.86 12.10 12.80 0.8M
2021-03-24 13.52 13.56 12.88 12.96 0.6M
2021-03-23 13.63 14.02 13.25 13.40 0.6M
2021-03-22 13.50 14.08 13.17 13.75 0.6M
2021-03-19 13.28 13.78 12.95 13.41 1.2M
2021-03-18 13.63 13.70 13.09 13.22 0.7M
2021-03-17 13.09 14.05 12.95 13.97 0.6M
2021-03-16 13.74 13.77 12.80 13.41 0.9M
2021-03-15 14.43 14.44 13.52 13.75 0.9M
2021-03-12 14.00 14.54 13.78 14.27 0.7M
2021-03-11 13.97 14.62 13.66 14.43 1.2M
2021-03-10 13.00 13.85 12.89 13.41 1.4M
2021-03-09 12.06 13.15 12.06 12.73 1.1M
2021-03-08 12.57 12.80 11.56 11.67 1.0M
2021-03-05 12.88 13.00 11.26 12.26 2.0M
2021-03-04 13.35 13.80 12.56 12.80 1.6M
2021-03-03 14.85 14.94 14.00 14.06 0.5M
2021-03-02 15.66 15.66 14.83 14.87 0.4M
2021-03-01 14.70 15.62 14.50 15.54 0.6M
2021-02-26 14.50 14.88 13.94 14.29 0.6M
2021-02-25 15.01 15.21 14.51 14.58 0.8M
2021-02-24 15.50 15.86 14.81 15.18 0.4M
2021-02-23 14.50 15.05 13.18 14.98 1.6M
2021-02-22 15.83 15.94 15.28 15.50 0.6M
2021-02-19 14.95 15.93 14.95 15.83 0.6M
2021-02-18 14.75 15.13 14.54 14.86 0.6M
2021-02-17 15.50 15.50 14.60 14.88 0.9M
2021-02-16 16.11 16.44 15.35 15.47 1.0M
2021-02-12 16.25 16.53 15.60 16.13 0.8M
2021-02-11 17.00 17.23 16.08 16.46 0.8M
2021-02-10 17.70 17.85 16.75 17.01 0.8M
2021-02-09 17.25 17.95 16.91 17.61 0.7M
2021-02-08 18.50 18.63 17.20 17.38 1.4M
2021-02-05 18.50 18.85 17.70 18.58 1.3M
2021-02-04 17.36 18.13 16.62 18.03 2.2M
2021-02-03 17.96 18.12 17.20 17.46 1.0M
2021-02-02 16.65 19.15 16.44 17.99 2.1M
2021-02-01 15.93 16.91 15.18 16.10 1.5M
2021-01-29 15.54 16.15 14.93 15.08 1.1M
2021-01-28 16.73 17.13 15.11 15.34 1.1M
2021-01-27 15.67 17.39 15.54 16.38 1.1M
2021-01-26 17.35 17.36 15.93 16.27 1.1M
2021-01-25 15.76 17.96 15.66 16.99 1.9M
2021-01-22 14.85 15.37 14.47 15.37 0.7M
2021-01-21 14.65 15.34 14.26 15.12 0.7M
2021-01-20 14.92 15.43 14.39 14.61 0.8M
2021-01-19 13.29 14.88 13.26 14.40 0.9M
2021-01-15 13.49 13.83 12.94 13.11 0.5M
2021-01-14 13.00 13.70 13.00 13.42 0.4M
2021-01-13 13.14 13.20 12.85 13.04 0.5M
2021-01-12 13.51 13.55 12.96 13.32 0.6M
2021-01-11 13.26 13.77 13.15 13.56 0.7M
2021-01-08 13.31 14.24 13.12 13.45 1.0M
2021-01-07 12.50 13.19 12.46 12.89 0.7M
2021-01-06 12.56 13.12 12.06 12.29 0.9M
2021-01-05 11.89 12.52 11.86 12.37 0.7M
2021-01-04 12.49 12.75 11.56 11.87 0.8M