Cloudweb Inc (CLOW)

CLOW
🏛️ アメリカ →
0.02
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
2021-12-29 4.17 4.17 4.17 4.17 0.0M
2021-12-20 4.15 4.15 4.15 4.15 0.0M
2021-12-10 4.12 4.12 4.12 4.12 0.0M
2021-11-29 5.01 5.01 5.01 5.01 0.0M
2021-11-18 6.00 6.00 6.00 6.00 0.0M
2021-11-16 7.00 7.00 7.00 7.00 0.0M
2021-11-11 8.00 8.00 8.00 8.00 0.0M
2021-11-09 10.00 10.00 9.00 9.00 0.0M
2021-11-08 10.00 10.00 9.00 9.00 0.0M
2021-11-05 16.00 17.00 16.00 17.00 0.0M
2021-11-03 16.00 16.00 12.00 16.00 0.0M
2021-10-28 15.00 15.00 10.00 15.00 0.0M
2021-10-26 24.10 32.05 20.20 32.05 0.0M
2021-10-22 30.57 30.57 24.20 24.20 0.0M
2021-10-21 31.00 31.00 28.00 28.00 0.0M
2021-10-20 28.00 28.00 28.00 28.00 0.0M
2021-10-18 22.02 28.00 22.02 28.00 0.0M
2021-10-15 28.00 28.00 28.00 28.00 0.0M
2021-10-13 26.00 26.00 26.00 26.00 0.0M
2021-10-12 31.80 31.80 26.00 26.00 0.0M
2021-10-11 28.00 31.80 28.00 31.80 0.0M
2021-10-07 25.00 26.00 25.00 26.00 0.0M
2021-10-06 24.00 24.00 24.00 24.00 0.0M
2021-10-04 26.00 26.00 24.00 24.00 0.0M
2021-10-01 24.00 24.00 24.00 24.00 0.0M
2021-09-30 26.00 26.00 24.00 24.00 0.0M
2021-09-29 23.51 24.02 23.51 24.02 0.0M
2021-09-28 22.02 23.02 22.02 23.02 0.0M
2021-09-23 22.02 22.02 22.02 22.02 0.0M
2021-09-22 22.02 22.02 22.02 22.02 0.0M
2021-09-21 22.08 24.01 22.02 22.02 0.0M
2021-09-20 26.00 26.00 22.08 22.08 0.0M
2021-09-17 22.13 22.13 22.10 22.10 0.0M
2021-09-15 24.00 24.00 22.00 22.00 0.0M
2021-09-13 23.00 24.00 23.00 24.00 0.0M
2021-09-10 24.00 24.00 23.50 24.00 0.0M
2021-09-09 24.00 26.00 24.00 24.00 0.0M
2021-09-08 28.20 28.20 28.20 28.20 0.0M
2021-09-07 29.12 29.12 29.12 29.12 0.0M
2021-09-03 31.90 31.90 31.90 31.90 0.0M
2021-09-02 31.90 31.90 31.84 31.90 0.0M
2021-09-01 30.05 30.05 30.05 30.05 0.0M
2021-08-31 23.13 33.80 23.13 33.80 0.0M
2021-08-27 24.99 27.98 22.00 27.98 0.0M
2021-08-26 20.10 28.00 20.10 24.00 0.0M
2021-08-25 28.72 28.72 28.66 28.66 0.0M
2021-08-23 25.42 28.72 22.10 28.72 0.0M
2021-08-19 25.60 27.00 22.65 22.65 0.0M
2021-08-18 28.78 28.78 23.40 26.09 0.0M
2021-08-17 26.40 26.40 24.00 26.09 0.0M
2021-08-16 26.02 28.78 25.60 28.78 0.0M
2021-08-13 28.80 28.80 28.80 28.80 0.0M
2021-08-12 28.80 28.80 28.80 28.80 0.0M
2021-08-11 28.00 28.00 25.60 25.60 0.0M
2021-08-09 25.60 28.80 25.60 28.80 0.0M
2021-08-06 28.00 30.40 25.60 25.60 0.0M
2021-08-04 31.00 31.00 28.12 28.40 0.0M
2021-08-03 29.20 29.20 29.00 29.20 0.0M
2021-08-02 32.80 32.80 32.00 32.00 0.0M
2021-07-30 32.00 32.00 32.00 32.00 0.0M
2021-07-29 29.20 29.20 28.60 28.60 0.0M
2021-07-28 33.00 33.00 33.00 33.00 0.0M
2021-07-27 29.30 33.00 29.30 33.00 0.0M
2021-07-26 29.30 29.30 29.30 29.30 0.0M
2021-07-23 29.40 30.00 29.40 30.00 0.0M
2021-07-21 31.80 31.80 31.80 31.80 0.0M
2021-07-20 32.00 32.00 32.00 32.00 0.0M
2021-07-19 32.00 32.00 30.65 30.65 0.0M
2021-07-16 30.65 30.65 29.30 29.30 0.0M
2021-07-14 31.00 31.02 31.00 31.00 0.0M
2021-07-13 31.00 31.00 31.00 31.00 0.0M
2021-07-12 32.70 32.70 31.00 32.00 0.0M
2021-07-09 32.70 32.70 31.00 31.00 0.0M
2021-07-08 34.40 34.40 31.00 31.00 0.0M
2021-07-07 30.30 30.80 30.30 30.80 0.0M
2021-07-02 32.00 33.10 30.00 33.10 0.0M
2021-07-01 32.20 32.20 30.80 30.80 0.0M
2021-06-30 32.50 35.90 32.50 34.00 0.0M
2021-06-29 32.10 35.90 32.10 35.90 0.0M
2021-06-28 35.90 36.00 33.95 34.05 0.0M
2021-06-25 32.00 32.00 30.64 30.64 0.0M
2021-06-24 32.02 34.01 32.02 34.01 0.0M
2021-06-23 35.99 36.00 32.06 36.00 0.0M
2021-06-22 36.00 39.98 32.00 39.98 0.0M
2021-06-21 40.00 40.00 36.06 36.06 0.0M
2021-06-18 34.00 40.00 32.06 40.00 0.0M
2021-06-17 38.00 38.00 34.00 34.06 0.0M
2021-06-16 34.00 37.94 34.00 36.00 0.0M
2021-06-15 40.00 40.00 37.40 38.00 0.0M
2021-06-14 39.37 40.00 36.05 36.05 0.0M
2021-06-11 33.95 36.00 32.00 36.00 0.0M
2021-06-10 36.00 36.00 32.00 32.00 0.0M
2021-06-09 34.20 41.80 31.50 34.00 0.0M
2021-06-08 38.04 49.00 30.26 41.80 0.0M
2021-06-07 34.50 53.80 28.24 48.00 0.0M
2021-06-04 28.20 28.20 28.20 28.20 0.0M
2021-06-03 28.48 35.00 28.20 35.00 0.0M
2021-06-02 34.46 36.00 28.48 36.00 0.0M
2021-06-01 29.20 37.40 29.00 37.40 0.0M
2021-05-28 30.88 30.88 30.88 30.88 0.0M
2021-05-27 28.44 34.00 28.44 29.00 0.0M
2021-05-26 33.96 34.00 33.96 34.00 0.0M
2021-05-25 28.44 31.22 28.44 31.22 0.0M
2021-05-24 34.00 34.00 30.39 34.00 0.0M
2021-05-21 33.10 36.00 32.81 34.00 0.0M
2021-05-20 30.00 30.00 30.00 30.00 0.0M
2021-05-14 37.40 37.40 37.40 37.40 0.0M
2021-05-13 30.00 37.40 30.00 37.40 0.0M
2021-05-12 32.20 38.00 28.40 28.44 0.0M
2021-05-11 34.00 34.00 28.20 32.00 0.0M
2021-05-10 33.10 36.00 31.00 36.00 0.0M
2021-05-07 36.90 36.90 34.00 36.00 0.0M
2021-05-06 34.00 36.90 34.00 36.90 0.0M
2021-05-05 34.00 36.90 34.00 34.00 0.0M
2021-05-04 35.00 36.50 34.00 34.00 0.0M
2021-05-03 35.00 35.00 35.00 35.00 0.0M
2021-04-30 44.00 44.00 33.04 33.04 0.0M
2021-04-28 33.06 37.30 33.06 37.30 0.0M
2021-04-27 38.00 42.00 38.00 42.00 0.0M
2021-04-26 37.50 42.00 32.80 42.00 0.0M
2021-04-23 40.10 40.10 32.20 32.60 0.0M
2021-04-22 41.83 42.06 40.10 41.05 0.0M
2021-04-21 42.05 42.05 42.05 42.05 0.0M
2021-04-20 38.00 44.00 36.00 40.10 0.0M
2021-04-19 32.00 40.00 32.00 36.00 0.0M
2021-04-16 38.00 39.00 36.00 38.00 0.0M
2021-04-15 31.00 38.00 31.00 38.00 0.0M
2021-04-14 32.51 36.00 32.51 36.00 0.0M
2021-04-13 36.00 38.00 34.00 36.00 0.0M
2021-04-12 34.00 36.00 31.02 36.00 0.0M
2021-04-09 31.00 32.50 31.00 32.00 0.0M
2021-04-08 34.00 34.00 33.00 33.00 0.0M
2021-04-07 34.00 34.00 32.50 32.50 0.0M
2021-04-06 34.00 34.00 31.02 31.02 0.0M
2021-04-05 32.00 39.00 31.00 38.00 0.0M
2021-04-01 36.50 36.50 34.75 34.75 0.0M
2021-03-31 40.00 40.00 34.00 34.00 0.0M
2021-03-30 34.48 34.48 34.48 34.48 0.0M
2021-03-29 40.00 40.00 34.00 34.00 0.0M
2021-03-26 36.00 40.00 35.00 40.00 0.0M
2021-03-25 36.00 40.00 36.00 36.00 0.0M
2021-03-24 37.50 37.50 37.50 37.50 0.0M
2021-03-23 42.00 44.00 36.00 38.80 0.0M
2021-03-22 40.10 40.10 38.00 39.90 0.0M
2021-03-19 38.00 38.00 38.00 38.00 0.0M
2021-03-18 39.24 40.62 39.24 39.24 0.0M
2021-03-17 38.00 41.03 38.00 39.24 0.0M
2021-03-16 44.00 44.00 41.00 42.00 0.0M
2021-03-15 41.00 44.00 38.00 44.00 0.0M
2021-03-12 47.50 51.98 43.00 45.75 0.0M
2021-03-11 48.00 52.00 38.00 45.00 0.0M
2021-03-10 44.00 48.00 38.00 38.00 0.0M
2021-03-09 45.00 45.00 41.50 41.50 0.0M
2021-03-08 38.90 45.00 38.90 41.50 0.0M
2021-03-05 35.00 39.00 35.00 39.00 0.0M
2021-03-04 47.55 49.50 39.10 39.10 0.0M
2021-03-03 47.75 47.75 45.99 45.99 0.0M
2021-03-02 48.00 49.50 45.60 47.75 0.0M
2021-03-01 48.00 51.80 48.00 48.00 0.0M
2021-02-26 42.00 51.80 42.00 51.80 0.0M
2021-02-25 52.00 52.00 47.60 47.60 0.0M
2021-02-24 47.60 52.00 47.60 52.00 0.0M
2021-02-23 48.00 52.00 48.00 50.00 0.0M
2021-02-22 52.00 52.00 46.50 48.00 0.0M
2021-02-19 52.00 52.00 45.00 50.00 0.0M
2021-02-18 48.00 52.00 42.00 52.00 0.0M
2021-02-17 39.00 45.00 34.02 42.00 0.0M
2021-02-16 37.20 39.00 34.00 36.26 0.0M
2021-02-12 37.20 37.20 34.00 35.76 0.0M
2021-02-11 28.00 38.00 28.00 34.00 0.0M
2021-02-10 40.00 40.00 26.50 30.00 0.0M
2021-02-09 40.70 42.00 39.00 40.00 0.0M
2021-02-08 39.50 44.00 39.00 41.25 0.0M
2021-02-05 42.00 44.80 39.00 42.00 0.0M
2021-02-04 37.80 44.00 37.80 40.00 0.0M
2021-02-03 40.50 44.00 37.00 39.00 0.0M
2021-02-02 36.50 44.00 36.50 39.00 0.0M
2021-02-01 34.00 46.00 34.00 37.00 0.0M
2021-01-29 42.00 46.00 42.00 42.00 0.0M
2021-01-28 43.50 47.00 40.00 43.90 0.0M
2021-01-27 40.00 48.00 28.20 40.00 0.0M
2021-01-26 48.00 48.00 40.00 43.71 0.0M
2021-01-25 50.00 50.00 40.02 48.00 0.0M
2021-01-22 50.00 50.00 42.00 42.20 0.0M
2021-01-21 42.00 50.00 42.00 46.00 0.0M
2021-01-20 42.60 50.00 42.60 43.00 0.0M
2021-01-19 42.60 45.00 41.00 45.00 0.0M
2021-01-15 42.00 42.00 36.00 40.00 0.0M
2021-01-14 32.00 44.00 32.00 40.00 0.0M
2021-01-13 39.15 40.00 35.60 35.60 0.0M
2021-01-12 40.00 40.00 38.30 39.20 0.0M
2021-01-11 36.00 40.00 31.20 38.00 0.0M
2021-01-08 37.60 37.60 30.50 32.00 0.0M
2021-01-07 37.60 44.00 37.60 37.78 0.0M
2021-01-06 32.20 44.00 32.20 39.60 0.0M
2021-01-05 44.00 44.55 31.00 40.00 0.0M
2021-01-04 28.00 40.00 21.00 36.00 0.0M