CochLear Ltd ADR (CHEOY)

CHEOY
🏛️ アメリカ →
92.63
最終更新: 2025-10-01
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 78.50 78.84 78.50 78.84 0.0M
2021-12-30 79.68 79.69 79.44 79.69 0.0M
2021-12-29 78.46 78.96 78.46 78.96 0.0M
2021-12-28 78.05 78.50 78.05 78.09 0.0M
2021-12-27 77.42 77.82 77.42 77.68 0.0M
2021-12-23 78.75 78.75 78.23 78.32 0.0M
2021-12-22 77.05 77.85 76.10 77.75 0.0M
2021-12-21 76.87 77.28 76.65 77.20 0.0M
2021-12-20 73.06 73.35 71.98 73.35 0.0M
2021-12-17 72.78 73.78 72.78 73.14 0.0M
2021-12-16 75.24 75.24 75.24 75.24 0.0M
2021-12-15 73.70 75.20 73.70 74.87 0.0M
2021-12-14 76.30 76.37 75.63 76.08 0.0M
2021-12-13 74.19 74.64 74.19 74.64 0.0M
2021-12-10 75.18 76.32 75.18 76.26 0.0M
2021-12-09 77.17 77.42 77.17 77.31 0.0M
2021-12-08 77.83 78.06 77.83 78.06 0.0M
2021-12-07 74.75 76.27 74.75 75.60 0.0M
2021-12-06 73.30 74.41 73.30 74.41 0.0M
2021-12-03 72.80 73.55 72.80 73.55 0.0M
2021-12-02 76.74 76.74 75.59 75.59 0.0M
2021-12-01 76.48 76.68 75.46 75.46 0.0M
2021-11-30 78.05 78.06 76.90 76.94 0.0M
2021-11-29 79.55 80.60 79.55 80.35 0.0M
2021-11-22 82.10 82.10 82.10 82.10 0.0M
2021-11-18 83.25 83.25 83.25 83.25 0.0M
2021-11-17 82.07 82.30 82.07 82.30 0.0M
2021-11-16 81.56 81.93 81.56 81.93 0.0M
2021-11-15 81.40 81.77 81.40 81.56 0.0M
2021-11-12 80.45 80.61 80.36 80.37 0.0M
2021-11-11 80.64 80.64 80.64 80.64 0.0M
2021-11-10 82.73 82.73 82.73 82.73 0.0M
2021-11-09 85.30 85.30 85.30 85.30 0.0M
2021-11-08 85.52 85.52 85.52 85.52 0.0M
2021-11-04 85.90 85.90 85.88 85.88 0.0M
2021-11-03 85.12 85.43 85.12 85.43 0.0M
2021-11-02 84.56 85.40 84.48 84.48 0.0M
2021-10-29 83.29 83.29 83.29 83.29 0.0M
2021-10-28 86.44 86.44 86.44 86.44 0.0M
2021-10-27 86.15 86.15 85.34 85.34 0.0M
2021-10-26 84.77 84.89 83.80 84.19 0.0M
2021-10-25 84.00 84.13 84.00 84.13 0.0M
2021-10-22 82.87 84.27 82.87 83.06 0.0M
2021-10-21 83.00 83.00 82.32 82.32 0.0M
2021-10-20 81.69 82.99 81.69 82.99 0.0M
2021-10-19 81.40 81.88 81.40 81.63 0.0M
2021-10-18 80.06 80.14 80.06 80.14 0.0M
2021-10-15 80.02 80.02 80.02 80.02 0.0M
2021-10-14 79.50 79.78 79.50 79.54 0.0M
2021-10-13 79.00 79.00 78.02 78.25 0.0M
2021-10-12 77.30 78.06 77.30 77.58 0.0M
2021-10-11 76.25 77.55 76.25 76.98 0.0M
2021-10-07 78.40 80.65 78.40 79.10 0.0M
2021-10-06 76.13 77.05 76.13 76.38 0.0M
2021-10-05 76.25 78.05 76.25 77.86 0.0M
2021-10-04 79.10 79.10 79.00 79.00 0.0M
2021-10-01 78.35 79.16 78.34 79.16 0.0M
2021-09-30 78.61 78.88 78.59 78.88 0.0M
2021-09-29 76.93 79.04 76.93 78.84 0.0M
2021-09-28 76.95 79.00 76.95 78.52 0.0M
2021-09-27 81.25 82.43 81.25 81.35 0.0M
2021-09-24 81.40 81.40 81.34 81.34 0.0M
2021-09-22 85.44 86.08 85.44 86.08 0.0M
2021-09-21 85.41 85.41 84.94 84.94 0.0M
2021-09-20 83.69 83.69 82.27 82.28 0.0M
2021-09-17 87.22 87.31 87.22 87.31 0.0M
2021-09-16 86.38 87.27 86.38 86.66 0.0M
2021-09-15 85.84 85.84 85.84 85.84 0.0M
2021-09-14 83.85 84.28 83.30 84.28 0.0M
2021-09-13 85.06 85.15 85.00 85.00 0.0M
2021-09-10 86.13 86.13 86.13 86.13 0.0M
2021-09-09 87.65 87.65 87.65 87.65 0.0M
2021-09-08 85.48 87.49 85.48 87.47 0.0M
2021-09-07 89.62 89.66 89.62 89.66 0.0M
2021-09-02 86.14 86.39 86.14 86.21 0.0M
2021-08-31 85.09 85.09 85.09 85.09 0.0M
2021-08-30 82.57 83.75 82.57 83.75 0.0M
2021-08-27 83.00 83.00 83.00 83.00 0.0M
2021-08-26 82.35 82.35 82.35 82.35 0.0M
2021-08-25 83.50 83.50 83.50 83.50 0.0M
2021-08-24 85.79 85.79 85.79 85.79 0.0M
2021-08-23 86.50 86.50 86.50 86.50 0.0M
2021-08-20 85.46 86.00 85.46 86.00 0.0M
2021-08-19 91.43 91.43 91.43 91.43 0.0M
2021-08-18 92.27 92.27 92.27 92.27 0.0M
2021-08-17 92.25 92.25 92.25 92.25 0.0M
2021-08-13 93.24 93.44 92.67 93.44 0.0M
2021-08-11 94.05 94.05 94.05 94.05 0.0M
2021-08-06 92.29 92.50 92.20 92.20 0.0M
2021-08-04 92.49 92.49 92.49 92.49 0.0M
2021-08-03 92.40 92.85 92.40 92.85 0.0M
2021-08-02 91.79 91.85 91.04 91.85 0.0M
2021-07-30 90.29 90.29 90.29 90.29 0.0M
2021-07-28 89.83 89.83 89.82 89.82 0.0M
2021-07-27 89.53 89.54 89.53 89.54 0.0M
2021-07-26 91.17 91.17 91.17 91.17 0.0M
2021-06-28 94.21 94.21 94.21 94.21 0.0M
2021-06-23 93.16 93.16 93.16 93.16 0.0M
2021-06-21 92.30 93.21 92.30 93.21 0.0M
2021-06-17 91.85 92.97 91.83 92.97 0.0M
2021-06-16 93.31 93.31 92.68 92.68 0.0M
2021-06-15 91.10 91.10 91.10 91.10 0.0M
2021-06-11 91.45 91.45 90.90 90.90 0.0M
2021-06-09 90.12 90.12 90.12 90.12 0.0M
2021-06-02 87.53 87.53 86.86 86.86 0.0M
2021-06-01 87.75 87.75 87.75 87.75 0.0M
2021-05-27 86.74 86.74 86.74 86.74 0.0M
2021-05-26 86.81 86.81 86.81 86.81 0.0M
2021-05-24 86.26 86.84 86.26 86.84 0.0M
2021-05-21 83.22 83.22 83.22 83.22 0.0M
2021-05-19 82.38 82.38 82.38 82.38 0.0M
2021-05-18 82.00 84.73 82.00 84.43 0.0M
2021-05-17 80.78 84.36 80.78 83.25 0.0M
2021-05-14 85.09 85.09 85.09 85.09 0.0M
2021-05-13 82.76 82.76 82.76 82.76 0.0M
2021-05-12 80.81 82.78 80.81 82.35 0.0M
2021-05-11 85.17 86.39 85.17 86.39 0.0M
2021-05-10 86.00 86.20 85.64 86.20 0.0M
2021-05-07 86.14 87.12 86.14 87.12 0.0M
2021-05-06 85.58 86.37 85.58 86.37 0.0M
2021-05-05 86.45 86.45 86.45 86.45 0.0M
2021-05-04 84.81 84.86 84.81 84.86 0.0M
2021-05-03 86.42 87.27 86.42 87.27 0.0M
2021-04-30 86.39 86.39 86.39 86.39 0.0M
2021-04-29 87.19 87.19 87.19 87.19 0.0M
2021-04-28 87.69 87.69 87.67 87.67 0.0M
2021-04-27 86.20 87.09 85.93 86.92 0.0M
2021-04-26 88.59 88.59 87.33 88.48 0.0M
2021-04-23 88.40 88.40 87.39 87.80 0.0M
2021-04-22 86.62 86.62 85.58 86.28 0.0M
2021-04-21 85.49 86.87 85.49 86.86 0.0M
2021-04-20 83.64 84.38 83.64 84.38 0.0M
2021-04-19 85.53 86.29 85.10 85.54 0.0M
2021-04-16 87.75 87.75 86.57 87.49 0.0M
2021-04-15 84.60 88.14 84.60 87.23 0.0M
2021-04-14 87.30 87.30 86.50 87.30 0.0M
2021-04-13 86.55 86.55 84.53 85.43 0.0M
2021-04-12 86.68 86.68 84.31 85.35 0.0M
2021-04-09 83.50 83.50 82.60 82.60 0.0M
2021-04-08 85.19 85.19 82.30 83.91 0.0M
2021-04-07 81.05 82.88 81.05 82.86 0.0M
2021-04-05 80.75 80.75 80.47 80.71 0.0M
2021-04-01 79.75 79.75 79.75 79.75 0.0M
2021-03-30 80.45 80.45 80.26 80.26 0.0M
2021-03-29 83.05 83.05 81.57 81.57 0.0M
2021-03-26 83.20 83.20 80.80 81.94 0.0M
2021-03-25 83.44 83.44 81.05 81.76 0.0M
2021-03-24 82.00 82.00 81.84 81.84 0.0M
2021-03-23 79.80 79.80 78.32 78.53 0.0M
2021-03-22 80.32 80.32 80.32 80.32 0.0M
2021-03-19 77.49 77.49 77.41 77.41 0.0M
2021-03-18 78.88 79.50 78.88 79.50 0.0M
2021-03-17 80.67 81.50 80.67 81.45 0.0M
2021-03-16 83.04 83.04 80.88 80.88 0.0M
2021-03-15 80.85 80.85 79.88 80.54 0.0M
2021-03-12 81.03 81.03 80.08 80.08 0.0M
2021-03-11 76.56 79.35 76.56 78.99 0.0M
2021-03-10 79.55 79.55 78.31 78.85 0.0M
2021-03-09 76.30 80.56 76.30 79.18 0.0M
2021-03-08 75.75 78.15 75.75 77.58 0.0M
2021-03-05 78.22 78.75 78.22 78.75 0.0M
2021-03-02 87.09 87.23 86.31 87.23 0.0M
2021-03-01 84.58 85.38 84.58 85.38 0.0M
2021-02-23 85.88 86.46 85.88 86.46 0.0M
2021-02-22 89.36 89.36 89.36 89.36 0.0M
2021-02-19 86.50 86.75 86.50 86.75 0.0M
2021-02-18 78.94 79.47 78.94 79.47 0.0M
2021-02-17 78.84 78.84 78.72 78.72 0.0M
2021-02-16 80.90 80.90 80.59 80.59 0.0M
2021-02-12 80.85 80.85 80.35 80.56 0.0M
2021-02-11 80.00 80.00 80.00 80.00 0.0M
2021-02-10 79.95 80.45 79.95 80.45 0.0M
2021-02-09 80.85 80.85 79.48 79.48 0.0M
2021-02-05 80.00 80.35 80.00 80.35 0.0M
2021-02-03 79.52 79.52 79.52 79.52 0.0M
2021-02-02 78.15 78.22 76.31 76.35 0.0M
2021-02-01 79.19 79.19 74.56 77.79 0.0M
2021-01-29 78.24 78.24 73.66 76.21 0.0M
2021-01-28 76.87 76.87 72.94 75.56 0.0M
2021-01-27 75.11 79.80 75.11 76.61 0.0M
2021-01-26 79.34 79.34 76.70 77.52 0.0M
2021-01-25 78.80 78.80 74.90 76.97 0.0M
2021-01-22 76.94 77.03 75.33 77.02 0.0M
2021-01-21 76.84 76.84 75.50 76.83 0.0M
2021-01-20 76.80 76.80 75.91 76.18 0.0M
2021-01-19 77.71 77.71 73.15 75.32 0.0M
2021-01-15 72.50 73.68 72.50 73.68 0.0M
2021-01-14 74.31 74.40 74.30 74.34 0.0M
2021-01-13 70.22 70.67 70.22 70.49 0.0M
2021-01-12 68.00 69.79 68.00 69.59 0.0M
2021-01-11 70.09 70.09 70.09 70.09 0.0M
2021-01-08 71.80 71.80 71.80 71.80 0.0M
2021-01-07 70.93 70.93 70.93 70.93 0.0M
2021-01-05 71.61 72.37 71.61 72.37 0.0M
2021-01-04 72.80 73.14 72.08 72.09 0.0M