Auburn National B (AUBN)

AUBN
🏛️ アメリカ →
27.50
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
2024-12-31 23.56 24.47 23.26 23.49 0.0M
2024-12-30 24.52 24.57 23.95 24.57 0.0M
2024-12-27 23.50 25.40 23.50 23.92 0.0M
2024-12-26 23.50 23.94 22.82 23.86 0.0M
2024-12-24 22.26 23.80 22.26 23.80 0.0M
2024-12-23 22.22 23.20 22.22 23.19 0.0M
2024-12-20 22.22 23.20 22.22 23.19 0.0M
2024-12-19 22.07 23.77 22.07 23.27 0.0M
2024-12-18 22.28 22.28 22.24 22.24 0.0M
2024-12-17 23.45 23.45 23.11 23.27 0.0M
2024-12-16 22.91 23.65 22.91 23.40 0.0M
2024-12-13 22.22 23.65 22.22 23.48 0.0M
2024-12-12 23.35 23.35 23.00 23.00 0.0M
2024-12-11 23.35 23.35 23.35 23.35 0.0M
2024-12-10 23.00 23.69 23.00 23.50 0.0M
2024-12-09 23.60 23.90 23.50 23.88 0.0M
2024-12-06 22.11 23.40 22.11 23.40 0.0M
2024-12-05 23.00 23.00 23.00 23.00 0.0M
2024-12-04 22.78 22.97 22.78 22.97 0.0M
2024-12-03 21.69 22.75 21.69 22.75 0.0M
2024-12-02 22.96 23.76 22.50 22.50 0.0M
2024-11-29 22.50 23.79 22.00 23.00 0.0M
2024-11-27 23.40 23.60 23.40 23.60 0.0M
2024-11-26 23.77 24.00 23.66 23.66 0.0M
2024-11-25 23.37 23.78 22.91 22.91 0.0M
2024-11-22 23.22 23.35 22.47 23.35 0.0M
2024-11-21 22.31 23.90 22.31 23.52 0.0M
2024-11-20 22.28 22.95 22.17 22.80 0.0M
2024-11-19 22.04 22.51 22.00 22.00 0.0M
2024-11-18 21.85 22.50 21.80 22.00 0.0M
2024-11-15 22.01 22.50 21.55 22.46 0.0M
2024-11-14 21.65 22.51 21.42 22.00 0.0M
2024-11-13 21.74 21.93 21.41 21.60 0.0M
2024-11-12 21.58 22.51 20.50 21.74 0.0M
2024-11-11 21.19 22.10 21.19 22.02 0.0M
2024-11-08 22.35 22.35 21.58 21.76 0.0M
2024-11-07 21.99 22.36 21.81 22.36 0.0M
2024-11-06 21.99 22.18 21.94 22.18 0.0M
2024-11-05 21.72 22.00 21.49 21.85 0.0M
2024-11-04 21.28 21.88 21.28 21.88 0.0M
2024-11-01 22.00 22.00 21.69 21.79 0.0M
2024-10-31 22.00 22.18 21.50 21.82 0.0M
2024-10-30 21.57 21.70 21.16 21.70 0.0M
2024-10-29 21.51 21.62 21.30 21.60 0.0M
2024-10-28 21.17 22.00 21.17 21.61 0.0M
2024-10-25 21.00 21.80 20.62 21.29 0.0M
2024-10-24 20.80 21.63 20.76 21.00 0.0M
2024-10-23 20.50 20.70 20.35 20.35 0.0M
2024-10-22 20.10 20.52 20.00 20.52 0.0M
2024-10-21 21.00 21.00 20.06 20.06 0.0M
2024-10-18 21.61 21.61 21.10 21.10 0.0M
2024-10-17 20.75 21.50 20.75 21.38 0.0M
2024-10-16 20.80 21.52 20.50 20.69 0.0M
2024-10-15 20.50 20.96 20.50 20.66 0.0M
2024-10-14 21.02 22.39 21.01 21.01 0.0M
2024-10-11 21.00 21.65 20.77 20.77 0.0M
2024-10-10 21.34 22.55 20.73 20.73 0.0M
2024-10-09 21.29 21.88 21.01 21.30 0.0M
2024-10-08 21.56 22.14 21.56 21.80 0.0M
2024-10-07 21.65 21.95 21.65 21.95 0.0M
2024-10-04 21.80 22.33 21.30 22.23 0.0M
2024-10-03 22.00 22.10 21.55 21.75 0.0M
2024-10-02 21.98 23.06 21.65 22.18 0.0M
2024-10-01 23.25 23.25 21.51 22.28 0.0M
2024-09-30 22.95 23.71 22.71 22.90 0.0M
2024-09-27 23.00 23.44 22.24 23.28 0.0M
2024-09-26 24.25 25.25 23.62 23.62 0.0M
2024-09-25 21.54 25.00 21.54 24.35 0.0M
2024-09-24 21.39 21.98 21.00 21.70 0.0M
2024-09-23 22.04 22.15 21.28 21.42 0.0M
2024-09-20 20.49 21.80 20.49 21.80 0.0M
2024-09-19 19.96 20.56 19.96 20.56 0.0M
2024-09-18 20.48 20.59 19.85 19.85 0.0M
2024-09-17 20.00 20.62 20.00 20.18 0.0M
2024-09-16 19.99 20.55 19.92 20.05 0.0M
2024-09-13 18.00 19.80 18.00 19.79 0.0M
2024-09-12 19.56 20.00 19.56 19.85 0.0M
2024-09-11 20.24 20.24 20.17 20.17 0.0M
2024-09-10 19.97 19.97 19.67 19.88 0.0M
2024-09-09 19.42 20.45 19.38 20.27 0.0M
2024-09-06 19.76 20.00 19.18 19.42 0.0M
2024-09-05 19.24 19.79 18.96 18.96 0.0M
2024-09-04 18.84 19.50 18.40 18.96 0.0M
2024-09-03 18.07 18.81 18.07 18.25 0.0M
2024-08-30 18.54 19.18 18.50 18.59 0.0M
2024-08-29 18.40 18.83 18.40 18.50 0.0M
2024-08-28 18.00 18.73 18.00 18.48 0.0M
2024-08-27 18.52 18.52 17.51 18.20 0.0M
2024-08-26 18.62 18.75 18.00 18.38 0.0M
2024-08-23 18.55 19.26 18.55 18.81 0.0M
2024-08-22 18.60 18.89 18.31 18.88 0.0M
2024-08-21 18.25 18.69 17.95 18.14 0.0M
2024-08-20 18.00 18.34 17.75 18.13 0.0M
2024-08-19 17.98 17.98 17.98 17.98 0.0M
2024-08-16 17.62 17.70 17.62 17.70 0.0M
2024-08-15 17.51 17.89 17.51 17.89 0.0M
2024-08-14 18.13 18.75 17.55 17.67 0.0M
2024-08-13 17.51 18.14 17.50 17.68 0.0M
2024-08-12 18.07 18.10 17.70 17.72 0.0M
2024-08-09 17.62 17.87 17.40 17.80 0.0M
2024-08-08 18.03 18.18 17.19 17.50 0.0M
2024-08-07 17.77 18.49 17.77 18.49 0.0M
2024-08-06 17.70 17.75 17.50 17.65 0.0M
2024-08-05 17.50 18.29 16.75 18.00 0.0M
2024-08-02 18.45 18.87 17.00 17.60 0.0M
2024-08-01 19.38 19.38 19.05 19.14 0.0M
2024-07-31 18.50 18.61 18.27 18.61 0.0M
2024-07-30 18.85 18.85 18.36 18.36 0.0M
2024-07-29 19.26 19.26 18.50 18.50 0.0M
2024-07-26 18.90 19.08 18.69 18.85 0.0M
2024-07-25 18.90 19.08 18.90 19.08 0.0M
2024-07-24 19.50 19.50 18.84 19.07 0.0M
2024-07-23 18.71 19.48 18.71 19.43 0.0M
2024-07-22 19.49 19.49 19.49 19.49 0.0M
2024-07-19 18.77 19.50 18.77 19.50 0.0M
2024-07-18 18.60 19.48 18.60 18.72 0.0M
2024-07-17 18.18 18.40 18.18 18.40 0.0M
2024-07-16 18.22 19.19 18.22 19.12 0.0M
2024-07-15 17.72 17.72 17.72 17.72 0.0M
2024-07-12 18.92 18.92 18.92 18.92 0.0M
2024-07-11 18.92 18.92 18.92 18.92 0.0M
2024-07-10 17.70 18.40 17.70 18.40 0.0M
2024-07-09 18.80 18.89 18.80 18.89 0.0M
2024-07-08 17.91 18.69 17.91 18.50 0.0M
2024-07-05 17.53 17.53 17.53 17.53 0.0M
2024-07-03 17.97 17.97 17.97 17.97 0.0M
2024-07-02 17.75 17.90 17.50 17.60 0.0M
2024-07-01 18.29 18.29 17.50 17.80 0.0M
2024-06-28 18.89 18.89 17.68 18.29 0.0M
2024-06-27 18.20 18.20 17.74 18.07 0.0M
2024-06-26 17.53 18.25 17.51 17.95 0.0M
2024-06-25 17.14 18.99 17.10 17.63 0.0M
2024-06-24 16.94 18.13 16.83 16.87 0.0M
2024-06-21 17.16 17.79 16.48 16.63 0.0M
2024-06-20 17.61 18.00 17.59 17.59 0.0M
2024-06-18 18.11 18.20 17.64 17.64 0.0M
2024-06-17 18.30 18.30 18.30 18.30 0.0M
2024-06-14 18.30 18.38 18.24 18.24 0.0M
2024-06-13 17.80 18.20 17.80 18.20 0.0M
2024-06-12 18.37 18.70 18.37 18.70 0.0M
2024-06-11 18.60 18.79 18.26 18.79 0.0M
2024-06-10 18.96 18.96 18.55 18.55 0.0M
2024-06-07 18.97 19.00 18.97 19.00 0.0M
2024-06-06 18.41 18.79 18.25 18.79 0.0M
2024-06-05 18.32 18.78 18.32 18.54 0.0M
2024-06-04 18.78 18.78 18.78 18.78 0.0M
2024-06-03 18.79 18.79 18.78 18.78 0.0M
2024-05-31 18.05 19.01 18.05 18.31 0.0M
2024-05-30 19.43 19.43 19.21 19.21 0.0M
2024-05-29 19.43 19.43 18.01 18.52 0.0M
2024-05-28 18.87 18.87 18.87 18.87 0.0M
2024-05-24 18.87 18.87 18.87 18.87 0.0M
2024-05-23 18.81 18.81 18.52 18.63 0.0M
2024-05-22 18.70 18.70 17.86 18.40 0.0M
2024-05-21 19.01 19.01 18.75 18.92 0.0M
2024-05-20 19.43 19.43 18.41 18.65 0.0M
2024-05-17 19.37 19.37 18.85 18.95 0.0M
2024-05-16 18.56 18.99 18.56 18.99 0.0M
2024-05-15 19.42 19.42 18.90 18.90 0.0M
2024-05-14 19.70 20.42 19.23 19.25 0.0M
2024-05-13 18.66 19.84 18.66 19.24 0.0M
2024-05-10 19.01 19.01 19.01 19.01 0.0M
2024-05-09 18.70 19.25 18.70 19.01 0.0M
2024-05-08 19.50 19.50 18.46 19.19 0.0M
2024-05-07 19.10 19.46 18.73 18.73 0.0M
2024-05-06 18.47 20.99 18.45 19.02 0.0M
2024-05-03 18.71 18.74 18.13 18.22 0.0M
2024-05-02 18.15 18.16 18.15 18.15 0.0M
2024-05-01 18.11 18.29 17.86 18.10 0.0M
2024-04-30 18.16 18.51 17.80 18.51 0.0M
2024-04-29 17.75 18.40 17.62 18.40 0.0M
2024-04-26 17.00 18.28 17.00 17.35 0.0M
2024-04-25 17.10 17.10 17.00 17.00 0.0M
2024-04-24 17.18 17.20 17.00 17.17 0.0M
2024-04-23 16.92 17.20 16.92 17.15 0.0M
2024-04-22 16.89 16.93 16.73 16.93 0.0M
2024-04-19 17.04 17.73 16.84 16.84 0.0M
2024-04-18 17.01 17.07 16.61 17.00 0.0M
2024-04-17 17.16 17.35 16.80 17.00 0.0M
2024-04-16 17.53 17.77 17.16 17.16 0.0M
2024-04-15 17.75 18.05 17.75 17.75 0.0M
2024-04-12 17.98 17.98 17.49 17.62 0.0M
2024-04-11 18.52 18.52 17.75 17.75 0.0M
2024-04-10 19.05 19.05 18.20 18.20 0.0M
2024-04-09 18.80 18.80 18.72 18.80 0.0M
2024-04-08 19.00 19.10 18.78 19.03 0.0M
2024-04-05 19.10 19.10 19.10 19.10 0.0M
2024-04-04 18.95 19.07 18.74 19.05 0.0M
2024-04-03 18.90 18.90 18.90 18.90 0.0M
2024-04-02 18.80 18.94 18.80 18.90 0.0M
2024-04-01 19.41 19.42 18.80 18.99 0.0M
2024-03-28 19.50 19.50 19.25 19.28 0.0M
2024-03-27 19.57 19.57 19.32 19.40 0.0M
2024-03-26 19.65 19.65 19.34 19.34 0.0M
2024-03-25 19.94 19.94 19.25 19.34 0.0M
2024-03-22 19.89 19.97 18.87 19.00 0.0M
2024-03-21 19.24 19.62 19.00 19.00 0.0M
2024-03-20 18.97 18.97 18.61 18.90 0.0M
2024-03-19 18.76 19.18 18.76 18.82 0.0M
2024-03-18 19.02 20.12 18.83 19.32 0.0M
2024-03-15 19.25 19.79 18.85 19.79 0.0M
2024-03-14 19.31 20.27 19.25 19.26 0.0M
2024-03-13 19.79 19.79 19.59 19.59 0.0M
2024-03-12 20.01 20.70 19.61 19.79 0.0M
2024-03-11 20.23 20.45 20.13 20.37 0.0M
2024-03-08 20.48 20.48 20.48 20.48 0.0M
2024-03-07 20.50 20.50 20.50 20.50 0.0M
2024-03-06 20.48 20.48 20.45 20.45 0.0M
2024-03-05 20.61 21.12 20.06 20.12 0.0M
2024-03-04 20.37 20.81 20.37 20.55 0.0M
2024-03-01 21.20 21.20 20.75 21.08 0.0M
2024-02-29 21.10 21.10 21.00 21.10 0.0M
2024-02-28 21.14 21.14 21.14 21.14 0.0M
2024-02-27 21.14 21.14 21.14 21.14 0.0M
2024-02-26 21.00 21.14 21.00 21.14 0.0M
2024-02-23 20.81 20.94 20.81 20.94 0.0M
2024-02-22 20.69 20.69 20.69 20.69 0.0M
2024-02-21 20.98 20.98 20.80 20.96 0.0M
2024-02-20 20.79 21.28 20.60 20.70 0.0M
2024-02-16 20.36 21.45 20.36 21.02 0.0M
2024-02-15 20.35 21.00 20.35 20.86 0.0M
2024-02-14 20.00 20.74 20.00 20.74 0.0M
2024-02-13 20.58 20.80 20.36 20.67 0.0M
2024-02-12 20.49 20.69 20.12 20.35 0.0M
2024-02-09 20.24 20.55 20.24 20.50 0.0M
2024-02-08 20.36 20.36 20.36 20.36 0.0M
2024-02-07 20.70 20.79 20.70 20.79 0.0M
2024-02-06 20.37 20.95 20.27 20.95 0.0M
2024-02-05 20.32 20.32 20.32 20.32 0.0M
2024-02-02 20.75 20.75 20.75 20.75 0.0M
2024-02-01 20.50 20.51 20.50 20.51 0.0M
2024-01-31 20.16 20.44 20.16 20.44 0.0M
2024-01-30 20.70 21.00 20.12 20.33 0.0M
2024-01-29 20.45 20.91 20.45 20.91 0.0M
2024-01-26 20.46 20.46 20.13 20.38 0.0M
2024-01-25 20.99 20.99 20.11 20.51 0.0M
2024-01-24 21.23 21.23 20.28 20.69 0.0M
2024-01-23 21.05 21.40 20.90 20.90 0.0M
2024-01-22 20.88 21.19 20.51 21.10 0.0M
2024-01-19 21.15 21.55 20.52 21.55 0.0M
2024-01-18 21.26 21.26 21.26 21.26 0.0M
2024-01-17 21.26 21.26 21.26 21.26 0.0M
2024-01-16 21.18 21.69 20.61 21.26 0.0M
2024-01-12 21.33 21.33 21.33 21.33 0.0M
2024-01-11 21.24 21.33 20.69 21.33 0.0M
2024-01-10 21.24 21.49 21.00 21.24 0.0M
2024-01-09 21.25 21.30 21.25 21.30 0.0M
2024-01-08 21.75 21.75 20.65 21.55 0.0M
2024-01-05 21.49 21.75 20.57 21.50 0.0M
2024-01-04 21.48 21.75 20.55 21.22 0.0M
2024-01-03 20.90 21.25 20.90 21.24 0.0M
2024-01-02 20.67 21.43 20.63 21.03 0.0M