CLARIVATE PLC (CLVT)

CLVT
🏛️ アメリカ →
3.83
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
2021-12-31 23.61 24.10 23.46 23.52 2.0M
2021-12-30 22.60 23.74 22.56 23.59 2.6M
2021-12-29 22.71 22.90 22.38 22.77 2.4M
2021-12-28 24.34 24.45 22.88 22.88 4.0M
2021-12-27 24.74 24.94 24.49 24.58 1.6M
2021-12-23 24.42 24.89 24.42 24.74 1.6M
2021-12-22 23.75 24.55 23.61 24.54 1.8M
2021-12-21 23.58 24.00 23.45 23.85 2.8M
2021-12-20 23.31 23.69 22.99 23.17 1.9M
2021-12-17 23.60 23.95 23.16 23.70 3.3M
2021-12-16 24.20 24.63 23.38 23.67 2.5M
2021-12-15 24.15 24.30 23.60 24.21 3.8M
2021-12-14 24.67 24.87 23.95 24.29 5.3M
2021-12-13 24.50 25.63 24.35 24.94 8.7M
2021-12-10 24.64 24.66 24.12 24.48 2.9M
2021-12-09 24.63 24.67 24.30 24.45 3.4M
2021-12-08 24.84 25.00 24.29 24.93 3.1M
2021-12-07 24.28 24.88 23.85 24.84 4.0M
2021-12-06 23.37 23.96 22.71 23.93 3.4M
2021-12-03 25.22 25.24 23.15 23.57 8.0M
2021-12-02 22.49 25.42 22.49 25.22 11.0M
2021-12-01 23.32 23.60 22.36 22.39 4.7M
2021-11-30 22.70 23.47 22.51 23.34 5.8M
2021-11-29 23.08 23.43 22.44 22.83 3.9M
2021-11-26 23.15 23.35 23.00 23.15 2.6M
2021-11-24 23.28 23.51 23.01 23.50 3.1M
2021-11-23 22.80 23.36 22.67 23.29 5.6M
2021-11-22 23.44 23.58 22.72 23.06 5.0M
2021-11-19 23.78 24.00 23.45 23.45 4.0M
2021-11-18 24.26 24.31 23.48 23.82 6.7M
2021-11-17 24.21 24.38 24.01 24.32 3.8M
2021-11-16 23.87 24.39 23.51 24.16 4.0M
2021-11-15 23.34 23.95 22.98 23.91 5.0M
2021-11-12 22.85 23.21 22.61 23.18 3.5M
2021-11-11 22.28 22.77 21.93 22.69 5.4M
2021-11-10 22.96 23.27 22.14 22.15 3.9M
2021-11-09 23.90 24.10 23.20 23.22 3.6M
2021-11-08 23.52 24.17 23.50 23.89 3.4M
2021-11-05 24.02 24.05 23.28 23.36 3.3M
2021-11-04 23.74 24.10 23.55 23.90 3.8M
2021-11-03 23.60 23.94 23.23 23.80 6.5M
2021-11-02 23.47 23.66 23.26 23.59 3.1M
2021-11-01 23.43 23.67 22.86 23.51 2.7M
2021-10-29 22.89 23.56 22.89 23.45 5.2M
2021-10-28 23.30 23.88 22.69 23.01 3.6M
2021-10-27 22.50 22.72 22.15 22.18 3.5M
2021-10-26 23.00 23.16 22.49 22.51 2.9M
2021-10-25 22.25 22.96 22.21 22.88 4.7M
2021-10-22 22.45 22.59 22.14 22.20 1.6M
2021-10-21 22.11 22.57 22.11 22.43 5.4M
2021-10-20 22.06 22.33 21.98 22.23 2.5M
2021-10-19 22.12 22.30 21.76 21.87 2.9M
2021-10-18 22.34 22.36 21.96 22.12 2.2M
2021-10-15 22.13 22.41 21.92 22.27 2.7M
2021-10-14 21.56 22.12 21.46 22.02 2.2M
2021-10-13 20.95 21.40 20.87 21.38 2.2M
2021-10-12 20.68 20.99 20.31 20.87 2.6M
2021-10-11 21.11 21.28 20.65 20.66 2.2M
2021-10-08 22.01 22.01 21.26 21.28 2.9M
2021-10-07 22.06 22.26 21.88 21.91 2.7M
2021-10-06 21.52 22.14 21.23 22.05 3.3M
2021-10-05 21.37 21.71 21.20 21.70 3.6M
2021-10-04 21.39 21.57 21.01 21.38 4.2M
2021-10-01 22.04 22.07 21.24 21.53 5.1M
2021-09-30 21.86 22.09 21.62 21.90 3.2M
2021-09-29 22.14 22.27 21.75 21.84 3.0M
2021-09-28 22.60 22.73 22.01 22.06 3.3M
2021-09-27 22.88 23.18 22.60 22.78 1.9M
2021-09-24 23.38 23.66 23.07 23.08 1.2M
2021-09-23 23.80 24.01 23.34 23.54 3.3M
2021-09-22 23.60 23.92 23.47 23.68 2.6M
2021-09-21 23.43 23.51 23.02 23.38 5.0M
2021-09-20 23.76 23.89 23.09 23.29 3.4M
2021-09-17 24.05 24.39 23.86 24.17 16.7M
2021-09-16 24.23 24.49 23.95 24.01 2.4M
2021-09-15 23.49 24.21 23.49 24.11 3.3M
2021-09-14 24.25 24.38 23.12 23.67 6.9M
2021-09-13 24.00 24.46 23.80 24.17 5.7M
2021-09-10 24.86 25.10 23.74 23.75 17.1M
2021-09-09 26.40 26.49 26.16 26.38 1.6M
2021-09-08 26.26 26.70 26.16 26.37 2.3M
2021-09-07 26.45 26.73 26.18 26.43 2.7M
2021-09-03 26.41 26.70 26.16 26.26 1.8M
2021-09-02 26.20 26.62 26.09 26.41 2.7M
2021-09-01 25.23 26.13 25.14 25.96 2.7M
2021-08-31 25.21 25.55 24.84 25.19 3.8M
2021-08-30 25.03 25.29 24.81 25.06 4.9M
2021-08-27 24.94 25.35 24.74 25.01 3.6M
2021-08-26 24.72 25.30 24.68 24.95 2.9M
2021-08-25 24.68 24.99 24.39 24.75 2.0M
2021-08-24 24.07 24.53 24.00 24.42 2.4M
2021-08-23 23.84 24.37 23.72 24.11 3.0M
2021-08-20 22.92 23.79 22.87 23.73 2.2M
2021-08-19 23.16 23.42 22.87 22.99 2.7M
2021-08-18 22.59 23.34 22.53 23.22 3.7M
2021-08-17 22.10 22.78 21.90 22.61 4.4M
2021-08-16 22.91 23.00 22.24 22.37 5.3M
2021-08-13 23.18 23.30 22.59 22.70 1.5M
2021-08-12 23.17 23.45 23.10 23.28 3.5M
2021-08-11 22.85 23.21 22.61 23.18 3.2M
2021-08-10 23.55 23.77 22.86 22.91 4.5M
2021-08-09 23.42 23.61 23.23 23.54 5.9M
2021-08-06 24.14 24.24 23.54 23.55 2.9M
2021-08-05 23.69 24.07 23.53 24.02 7.4M
2021-08-04 23.32 24.09 23.30 23.88 8.3M
2021-08-03 23.09 23.40 22.95 23.16 4.3M
2021-08-02 22.87 23.34 22.70 22.81 3.5M
2021-07-30 22.06 22.99 22.00 22.80 5.7M
2021-07-29 23.55 24.00 22.22 22.26 5.5M
2021-07-28 24.44 24.48 23.91 24.15 5.3M
2021-07-27 24.35 24.61 23.86 24.21 5.6M
2021-07-26 24.98 25.10 24.37 24.40 2.4M
2021-07-23 25.31 25.31 24.90 25.14 2.5M
2021-07-22 25.06 25.25 24.80 25.21 2.7M
2021-07-21 24.73 25.13 24.67 24.97 2.5M
2021-07-20 24.43 24.92 24.19 24.71 3.2M
2021-07-19 24.64 24.78 24.24 24.38 1.9M
2021-07-16 25.01 25.14 24.64 25.01 2.8M
2021-07-15 24.67 25.08 24.53 24.81 3.0M
2021-07-14 25.04 25.08 24.25 24.76 4.6M
2021-07-13 25.54 25.69 24.87 24.90 3.6M
2021-07-12 26.57 26.57 25.52 25.81 2.2M
2021-07-09 26.20 26.39 25.89 26.34 2.8M
2021-07-08 26.67 26.73 25.98 26.06 1.8M
2021-07-07 27.27 27.28 26.70 27.16 2.3M
2021-07-06 27.10 27.27 26.81 27.09 1.9M
2021-07-02 27.07 27.17 26.86 27.03 1.4M
2021-07-01 27.50 27.72 26.90 26.99 3.8M
2021-06-30 27.26 27.81 27.17 27.53 10.4M
2021-06-29 26.64 27.40 26.32 27.34 3.5M
2021-06-28 26.94 27.20 26.42 26.73 4.2M
2021-06-25 26.85 27.23 26.55 26.99 25.6M
2021-06-24 25.83 26.59 25.65 26.50 5.4M
2021-06-23 26.28 26.38 25.63 25.64 2.9M
2021-06-22 26.00 26.27 25.63 26.21 3.4M
2021-06-21 25.70 26.03 25.21 26.00 6.0M
2021-06-18 25.52 26.00 25.38 25.58 11.7M
2021-06-17 24.61 26.04 24.61 25.64 6.8M
2021-06-16 25.35 25.50 24.51 24.64 8.0M
2021-06-15 26.21 26.36 25.36 25.40 4.6M
2021-06-14 26.48 26.56 26.21 26.32 5.8M
2021-06-11 26.06 26.52 26.00 26.52 12.9M
2021-06-10 25.99 26.35 25.73 26.01 35.2M
2021-06-09 30.07 30.42 26.30 26.39 31.8M
2021-06-08 33.73 33.74 32.56 32.82 3.7M
2021-06-07 32.48 34.79 32.27 33.53 6.8M
2021-06-04 31.27 32.30 31.25 32.16 2.8M
2021-06-03 30.21 31.32 30.06 31.13 2.5M
2021-06-02 29.92 30.47 29.42 30.47 2.4M
2021-06-01 30.16 30.42 29.66 29.89 1.8M
2021-05-28 29.75 30.50 29.53 30.04 2.3M
2021-05-27 29.49 29.79 29.20 29.67 18.2M
2021-05-26 29.47 29.90 29.24 29.51 2.2M
2021-05-25 29.90 30.03 29.48 29.55 2.8M
2021-05-24 28.77 29.79 28.63 29.69 2.8M
2021-05-21 29.00 29.30 28.48 28.65 2.6M
2021-05-20 28.56 28.99 28.28 28.89 4.7M
2021-05-19 27.99 28.61 27.99 28.32 1.8M
2021-05-18 28.68 29.23 28.41 28.53 2.0M
2021-05-17 30.60 30.64 28.43 28.51 2.7M
2021-05-14 27.53 28.57 27.41 28.48 1.5M
2021-05-13 28.15 28.16 27.31 27.39 1.4M
2021-05-12 28.43 29.03 27.73 27.95 3.9M
2021-05-11 27.23 27.71 26.71 27.10 1.1M
2021-05-10 28.03 28.51 27.65 27.82 0.9M
2021-05-07 27.85 28.33 27.85 27.96 0.8M
2021-05-06 28.13 28.30 27.62 27.77 1.1M
2021-05-05 28.26 28.53 27.73 28.16 0.7M
2021-05-04 27.91 28.33 27.86 28.15 1.0M
2021-05-03 27.85 28.30 27.50 27.96 1.7M
2021-04-30 27.57 28.08 27.29 27.93 1.4M
2021-04-29 26.95 27.61 26.79 27.57 1.1M
2021-04-28 26.23 26.89 26.11 26.74 1.4M
2021-04-27 26.21 26.52 25.91 26.37 1.3M
2021-04-26 26.08 26.57 25.99 26.31 1.2M
2021-04-23 25.24 26.05 25.03 25.97 1.3M
2021-04-22 25.72 25.85 25.10 25.31 1.2M
2021-04-21 24.69 25.77 24.69 25.55 1.3M
2021-04-20 25.39 25.53 24.52 24.87 1.3M
2021-04-19 25.93 26.04 25.24 25.42 1.3M
2021-04-16 26.04 26.16 25.80 26.15 0.6M
2021-04-15 26.19 26.25 25.96 26.00 0.7M
2021-04-14 26.05 26.57 25.92 25.95 0.5M
2021-04-13 26.25 26.50 25.97 26.13 0.7M
2021-04-12 26.13 26.16 25.78 25.95 0.6M
2021-04-09 26.27 26.47 25.85 26.24 1.5M
2021-04-08 26.48 26.84 26.40 26.50 1.1M
2021-04-07 26.70 26.81 25.99 26.30 0.9M
2021-04-06 26.65 27.32 26.40 26.65 1.2M
2021-04-05 27.36 27.67 26.80 26.90 1.3M
2021-04-01 26.44 27.41 26.33 27.25 2.0M
2021-03-31 25.72 26.70 25.52 26.39 1.9M
2021-03-30 24.76 25.32 24.62 25.12 1.1M
2021-03-29 24.75 24.97 24.20 24.75 1.3M
2021-03-26 24.14 24.84 24.00 24.84 1.2M
2021-03-25 24.00 24.10 23.41 24.00 1.4M
2021-03-24 24.71 24.82 24.08 24.15 1.2M
2021-03-23 25.32 25.41 24.74 24.83 0.9M
2021-03-22 25.77 26.35 25.37 25.43 1.7M
2021-03-19 25.90 26.37 25.75 25.91 17.5M
2021-03-18 25.79 26.53 25.42 26.05 2.2M
2021-03-17 25.64 26.48 25.55 26.29 2.6M
2021-03-16 25.91 26.69 25.75 25.75 3.1M
2021-03-15 24.06 26.92 24.06 25.99 5.5M
2021-03-12 22.94 24.12 22.74 23.92 3.4M
2021-03-11 22.80 23.23 22.47 22.93 3.8M
2021-03-10 23.07 23.08 22.25 22.50 3.2M
2021-03-09 22.06 23.27 21.55 22.76 7.7M
2021-03-08 22.11 22.19 21.34 21.52 4.0M
2021-03-05 22.15 22.27 20.82 21.28 3.2M
2021-03-04 22.10 22.71 21.61 21.95 2.7M
2021-03-03 22.98 22.98 22.11 22.20 4.1M
2021-03-02 23.73 23.86 22.54 23.10 2.9M
2021-03-01 23.01 23.89 23.01 23.53 7.1M
2021-02-26 22.94 23.61 22.39 22.75 5.4M
2021-02-25 26.00 27.00 23.57 23.61 9.3M
2021-02-24 28.94 29.09 28.02 28.09 1.0M
2021-02-23 29.15 29.19 28.28 29.10 1.1M
2021-02-22 30.10 30.22 29.31 29.33 0.9M
2021-02-19 30.09 30.60 29.86 30.34 0.9M
2021-02-18 29.89 30.12 29.65 30.06 0.6M
2021-02-17 29.93 30.32 29.64 30.04 0.8M
2021-02-16 30.39 30.45 29.70 30.17 0.9M
2021-02-12 30.05 30.37 29.85 30.27 0.9M
2021-02-11 30.00 30.38 29.87 29.95 1.0M
2021-02-10 30.00 30.00 29.29 29.75 1.1M
2021-02-09 29.75 29.99 29.56 29.91 0.7M
2021-02-08 29.72 30.00 29.43 29.75 0.5M
2021-02-05 29.46 29.85 29.26 29.75 0.6M
2021-02-04 29.05 29.49 28.79 29.48 0.5M
2021-02-03 30.04 30.33 28.72 29.25 1.7M
2021-02-02 29.31 30.82 29.31 30.15 2.5M
2021-02-01 30.00 30.15 27.34 27.34 1.3M