Clear Secure Inc (YOU)

YOU
🏛️ アメリカ →
36.39
最終更新: 2025-09-29
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 33.21 34.80 31.25 31.37 1.6M
2021-12-30 31.39 35.08 31.38 33.33 2.2M
2021-12-29 31.41 32.83 30.30 31.57 1.5M
2021-12-28 32.10 33.30 30.35 30.48 2.0M
2021-12-27 30.69 32.25 30.28 30.37 0.9M
2021-12-23 29.25 30.36 28.30 30.30 1.1M
2021-12-22 27.38 28.18 26.61 27.91 0.5M
2021-12-21 26.00 27.42 25.60 27.30 0.4M
2021-12-20 25.94 26.78 25.70 25.83 0.4M
2021-12-17 24.74 27.15 24.02 27.06 0.9M
2021-12-16 26.55 26.91 24.40 24.96 0.6M
2021-12-15 25.45 26.35 24.45 26.20 0.5M
2021-12-14 26.01 26.60 24.80 25.55 0.7M
2021-12-13 27.44 28.24 26.30 26.30 0.8M
2021-12-10 27.62 28.24 26.58 27.19 0.4M
2021-12-09 28.46 28.87 27.13 27.80 0.4M
2021-12-08 28.19 29.30 27.53 28.78 0.3M
2021-12-07 28.47 29.85 28.29 28.55 0.5M
2021-12-06 26.71 27.62 25.00 27.18 0.6M
2021-12-03 29.36 29.36 26.49 26.49 0.6M
2021-12-02 29.67 31.10 28.35 29.20 0.7M
2021-12-01 31.95 32.72 28.94 29.84 0.8M
2021-11-30 32.75 33.48 30.64 31.76 0.8M
2021-11-29 34.64 34.77 32.30 32.90 0.6M
2021-11-26 33.59 34.51 33.14 34.00 0.4M
2021-11-24 32.46 34.90 32.30 34.88 0.3M
2021-11-23 33.90 34.98 32.29 33.13 0.5M
2021-11-22 38.62 39.03 33.67 33.88 0.9M
2021-11-19 39.18 39.87 38.42 38.57 0.3M
2021-11-18 40.49 40.49 38.87 39.25 0.3M
2021-11-17 39.69 41.36 39.55 40.08 0.3M
2021-11-16 44.34 44.50 39.68 40.13 0.7M
2021-11-15 46.65 51.72 44.20 44.41 0.7M
2021-11-12 46.27 47.21 44.25 45.73 0.7M
2021-11-11 47.90 48.97 46.17 46.25 0.5M
2021-11-10 50.98 51.46 46.68 46.75 0.4M
2021-11-09 51.50 52.18 48.79 51.70 0.2M
2021-11-08 51.50 54.19 50.80 51.95 0.5M
2021-11-05 49.47 51.57 48.05 49.71 0.5M
2021-11-04 46.28 47.43 45.37 45.71 0.2M
2021-11-03 46.31 47.60 45.07 46.13 0.2M
2021-11-02 46.00 47.57 44.74 46.62 0.4M
2021-11-01 45.00 45.96 43.71 45.86 0.2M
2021-10-29 41.72 44.89 41.72 44.69 0.3M
2021-10-27 43.50 44.04 40.49 40.82 0.3M
2021-10-26 45.53 45.53 43.02 43.75 0.2M
2021-10-25 43.24 45.64 43.08 44.97 0.3M
2021-10-22 43.11 44.00 41.30 42.93 0.2M
2021-10-21 41.65 44.18 41.53 43.05 0.5M
2021-10-20 41.48 41.50 39.87 40.44 0.2M
2021-10-19 40.67 41.86 40.37 41.42 0.2M
2021-10-18 40.03 41.18 40.00 40.65 0.2M
2021-10-15 40.07 40.43 39.73 40.35 0.1M
2021-10-14 38.62 40.21 38.51 39.75 0.2M
2021-10-13 38.52 38.75 37.35 38.43 0.4M
2021-10-12 38.00 38.56 37.37 38.04 0.4M
2021-10-11 39.76 39.93 37.58 37.80 0.4M
2021-10-08 41.41 42.20 39.55 39.72 0.2M
2021-10-07 40.51 42.31 40.38 41.87 0.3M
2021-10-06 39.60 40.36 39.06 40.09 0.3M
2021-10-05 39.30 40.41 38.89 40.39 0.2M
2021-10-04 41.71 41.72 38.66 38.73 0.4M
2021-10-01 40.95 41.66 39.93 41.39 0.3M
2021-09-30 40.90 41.15 39.91 41.05 0.6M
2021-09-29 43.09 43.54 39.56 40.44 0.4M
2021-09-28 44.20 44.21 41.45 43.16 0.4M
2021-09-27 46.00 46.15 44.20 44.66 0.3M
2021-09-24 43.48 46.36 43.00 46.15 0.3M
2021-09-23 43.60 44.49 42.95 44.25 0.3M
2021-09-22 41.42 43.77 40.55 43.46 0.6M
2021-09-21 41.45 41.74 40.20 41.06 0.6M
2021-09-20 40.89 42.22 40.15 41.44 0.7M
2021-09-17 43.00 44.46 41.57 41.91 1.2M
2021-09-16 44.01 44.99 42.78 43.12 0.4M
2021-09-15 42.54 44.64 42.15 44.35 0.6M
2021-09-14 44.11 44.40 42.31 42.65 0.4M
2021-09-13 43.48 45.89 41.99 44.80 0.6M
2021-09-10 45.84 45.95 43.24 43.56 0.3M
2021-09-09 46.35 46.89 44.62 45.41 0.4M
2021-09-08 48.67 48.87 44.30 46.32 0.8M
2021-09-07 47.76 49.65 47.25 48.93 0.5M
2021-09-03 47.29 48.39 45.95 47.86 0.4M
2021-09-02 47.14 47.85 46.40 47.26 0.3M
2021-09-01 46.26 48.08 44.88 47.90 0.5M
2021-08-31 48.80 48.82 45.35 46.47 0.5M
2021-08-30 48.68 48.85 46.14 48.69 0.6M
2021-08-27 49.70 49.70 47.65 48.23 0.4M
2021-08-26 52.13 52.90 49.29 49.53 0.3M
2021-08-25 51.66 54.27 51.33 51.88 0.4M
2021-08-24 48.59 53.68 48.30 51.21 0.7M
2021-08-23 48.17 49.67 47.84 48.04 0.4M
2021-08-20 46.93 48.40 46.65 47.74 0.3M
2021-08-19 47.97 48.69 46.24 47.15 0.3M
2021-08-18 47.50 51.44 46.76 48.15 0.5M
2021-08-17 49.69 49.85 44.67 46.87 0.6M
2021-08-16 51.90 52.45 45.46 49.86 0.9M
2021-08-13 52.75 56.38 52.02 52.46 0.5M
2021-08-12 57.56 57.81 52.59 52.71 0.5M
2021-08-11 57.98 58.25 54.34 58.05 0.4M
2021-08-10 59.84 60.75 56.12 57.97 0.4M
2021-08-09 59.25 65.70 58.10 59.10 0.9M
2021-08-06 54.78 60.87 53.00 58.68 0.7M
2021-08-05 57.58 57.91 52.28 54.20 0.8M
2021-08-04 54.10 59.54 54.08 57.78 1.3M
2021-08-03 59.80 60.00 50.77 52.14 2.2M
2021-08-02 51.90 62.51 51.90 62.10 1.7M
2021-07-30 46.38 51.50 45.88 49.43 0.6M
2021-07-29 45.49 47.10 45.28 46.32 0.2M
2021-07-28 44.50 45.60 44.07 45.27 0.2M
2021-07-27 45.55 46.66 43.03 44.31 0.4M
2021-07-26 42.46 46.57 42.21 45.55 0.5M
2021-07-23 43.43 43.95 41.10 43.00 0.3M
2021-07-22 41.75 43.94 41.75 43.49 0.2M
2021-07-21 41.82 42.95 41.02 42.15 0.2M
2021-07-20 39.20 42.22 38.51 42.01 0.3M
2021-07-19 41.61 42.20 38.38 39.20 0.7M
2021-07-16 40.30 43.00 39.50 42.30 0.6M
2021-07-15 39.64 41.15 39.60 40.00 0.2M
2021-07-14 41.44 42.41 39.59 40.25 0.7M
2021-07-13 44.27 44.33 41.15 41.25 0.7M
2021-07-12 42.37 46.68 42.23 44.85 0.7M
2021-07-09 43.03 44.71 41.80 42.20 0.4M
2021-07-08 39.96 44.20 38.84 42.32 1.2M
2021-07-07 45.10 45.50 40.11 41.01 2.3M
2021-07-06 48.48 49.49 43.60 44.69 1.5M
2021-07-02 48.00 48.95 43.38 48.00 1.3M
2021-07-01 42.70 53.97 42.03 47.92 5.1M
2021-06-30 38.55 44.79 38.26 40.00 9.0M