コグネックス (CGNX)

CGNX
🏛️ アメリカ →
45.30
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
2025-09-30 45.50 45.78 44.52 45.30 1.4M
2025-09-29 46.16 46.32 45.25 45.55 1.7M
2025-09-26 44.88 45.97 44.76 45.79 2.0M
2025-09-25 45.00 45.15 44.48 44.87 1.3M
2025-09-24 46.41 46.62 45.30 45.53 1.1M
2025-09-23 46.94 47.52 46.18 46.43 1.7M
2025-09-22 46.49 47.18 46.43 46.53 1.4M
2025-09-19 46.12 46.52 45.71 46.48 4.1M
2025-09-18 44.70 46.38 44.46 46.19 3.7M
2025-09-17 44.25 44.71 43.42 44.08 1.6M
2025-09-16 44.14 44.35 43.73 44.24 2.1M
2025-09-15 44.23 44.84 43.87 44.16 1.8M
2025-09-12 44.72 44.72 44.16 44.39 1.4M
2025-09-11 44.53 45.10 44.47 44.95 3.1M
2025-09-10 44.39 44.70 44.16 44.40 1.5M
2025-09-09 44.40 44.65 43.84 44.36 1.6M
2025-09-08 45.03 45.08 44.52 44.61 1.7M
2025-09-05 44.80 45.23 44.19 44.94 2.1M
2025-09-04 44.00 44.30 43.52 44.27 1.6M
2025-09-03 44.27 44.54 43.39 43.97 1.4M
2025-09-02 43.01 44.35 42.75 44.27 2.6M
2025-08-29 44.00 44.19 43.66 43.94 1.3M
2025-08-28 44.29 44.56 43.98 44.03 1.9M
2025-08-27 43.54 44.36 43.51 44.25 2.2M
2025-08-26 43.85 44.31 43.53 43.89 2.5M
2025-08-25 45.03 45.03 43.89 44.02 1.8M
2025-08-22 43.18 44.87 42.90 44.76 1.6M
2025-08-21 42.38 42.98 42.32 42.74 1.7M
2025-08-20 43.01 43.18 41.89 42.71 1.7M
2025-08-19 43.05 43.83 42.95 43.40 2.2M
2025-08-18 42.70 43.29 42.61 43.01 1.7M
2025-08-15 44.26 44.31 42.58 42.70 2.0M
2025-08-14 44.39 44.39 42.89 43.52 3.1M
2025-08-13 43.00 44.21 42.95 44.18 2.5M
2025-08-12 40.91 42.23 40.39 42.20 2.1M
2025-08-11 40.91 41.12 40.23 40.47 1.6M
2025-08-08 41.54 41.71 40.91 40.91 1.5M
2025-08-07 41.40 41.58 40.66 41.36 1.9M
2025-08-06 41.80 41.94 40.77 40.89 2.5M
2025-08-05 41.59 42.04 41.07 41.86 3.4M
2025-08-04 40.91 41.47 40.54 41.43 2.4M
2025-08-01 40.93 41.05 39.02 40.47 3.5M
2025-07-31 38.52 42.14 38.47 40.77 7.0M
2025-07-30 34.54 35.00 33.45 33.76 2.2M
2025-07-29 34.83 34.98 34.20 34.26 2.1M
2025-07-28 34.33 34.64 34.00 34.63 1.6M
2025-07-25 34.30 34.43 33.52 34.08 1.3M
2025-07-24 34.61 34.61 33.98 34.17 1.7M
2025-07-23 34.50 34.85 34.28 34.61 2.1M
2025-07-22 33.76 34.40 33.73 34.26 1.3M
2025-07-21 34.29 34.38 33.65 33.73 2.2M
2025-07-18 34.16 34.40 33.48 34.07 2.0M
2025-07-17 33.41 34.11 33.41 33.81 1.1M
2025-07-16 33.31 33.37 32.55 33.32 1.2M
2025-07-15 34.00 34.19 33.19 33.22 1.2M
2025-07-14 34.15 34.18 33.46 33.78 1.3M
2025-07-11 34.26 34.74 33.75 34.34 3.0M
2025-07-10 33.40 35.04 33.34 34.74 2.9M
2025-07-09 33.23 33.70 32.66 33.32 2.2M
2025-07-08 32.16 33.14 32.09 33.13 1.7M
2025-07-07 32.26 32.50 31.77 31.85 1.4M
2025-07-03 33.09 33.41 32.39 32.52 1.4M
2025-07-02 32.11 32.81 32.02 32.78 1.2M
2025-07-01 31.53 32.85 31.50 32.05 1.4M
2025-06-30 31.60 31.88 31.42 31.72 1.7M
2025-06-27 31.71 32.09 31.20 31.46 2.9M
2025-06-26 30.96 31.62 30.91 31.60 1.4M
2025-06-25 30.85 31.05 30.51 30.78 1.5M
2025-06-24 30.09 30.90 30.00 30.71 1.6M
2025-06-23 29.41 29.92 29.22 29.83 1.6M
2025-06-20 30.20 30.22 29.38 29.61 2.1M
2025-06-18 29.90 30.41 29.77 29.97 1.3M
2025-06-17 30.32 30.53 29.84 29.90 1.2M
2025-06-16 30.42 30.66 30.23 30.54 1.3M
2025-06-13 30.00 30.43 29.89 30.15 2.2M
2025-06-12 30.55 31.09 30.50 30.60 1.5M
2025-06-11 31.76 31.85 30.81 30.84 1.5M
2025-06-10 31.48 31.81 31.23 31.43 1.7M
2025-06-09 30.69 31.41 30.68 31.14 1.9M
2025-06-06 30.70 30.90 30.10 30.28 1.8M
2025-06-05 29.97 30.85 29.77 30.24 1.9M
2025-06-04 30.60 30.67 29.77 29.82 1.8M
2025-06-03 29.68 30.65 29.45 30.53 1.4M
2025-06-02 29.86 29.96 29.25 29.68 1.5M
2025-05-30 30.48 30.48 29.78 29.97 1.6M
2025-05-29 30.76 30.93 30.41 30.72 1.0M
2025-05-28 30.70 30.78 30.15 30.32 1.3M
2025-05-27 30.38 30.74 29.79 30.72 1.4M
2025-05-23 29.09 29.85 29.00 29.72 2.3M
2025-05-22 29.61 30.45 29.41 29.89 1.7M
2025-05-21 30.63 30.71 29.56 29.68 2.2M
2025-05-20 30.86 31.23 30.78 30.97 1.2M
2025-05-19 31.03 31.27 30.85 30.99 1.3M
2025-05-16 31.57 31.68 31.34 31.58 1.6M
2025-05-15 31.59 32.02 31.51 31.61 1.6M
2025-05-14 31.49 32.15 31.36 32.07 2.4M
2025-05-13 31.69 32.09 31.49 31.61 1.8M
2025-05-12 31.19 31.86 31.14 31.62 1.9M
2025-05-09 29.58 30.01 29.44 29.47 3.0M
2025-05-08 28.76 29.58 28.56 29.42 2.0M
2025-05-07 28.00 28.58 27.82 28.41 2.1M
2025-05-06 27.68 28.32 27.61 27.83 1.6M
2025-05-05 27.72 28.38 27.54 27.99 1.9M
2025-05-02 28.31 28.78 27.68 27.83 1.8M
2025-05-01 27.53 28.81 27.20 27.82 2.9M
2025-04-30 26.27 27.35 26.14 27.30 4.1M
2025-04-29 26.92 27.32 26.76 26.80 4.7M
2025-04-28 26.69 27.36 26.64 26.92 2.8M
2025-04-25 25.83 26.34 25.70 26.16 1.4M
2025-04-24 25.27 26.10 25.12 26.09 2.0M
2025-04-23 25.25 25.73 24.75 24.98 2.7M
2025-04-22 23.79 24.39 23.71 24.17 3.8M
2025-04-21 23.42 23.67 22.85 23.49 5.2M
2025-04-17 23.55 23.80 23.17 23.77 4.9M
2025-04-16 23.74 24.14 23.30 23.55 4.0M
2025-04-15 24.34 24.98 23.86 24.00 2.6M
2025-04-14 24.63 24.99 23.93 24.45 6.0M
2025-04-11 23.66 24.12 22.85 23.95 7.2M
2025-04-10 25.24 25.24 23.09 23.45 4.7M
2025-04-09 23.00 25.82 22.67 25.78 8.8M
2025-04-08 25.56 25.56 22.97 23.27 3.6M
2025-04-07 24.29 25.72 23.10 24.51 3.1M
2025-04-04 26.24 26.35 24.48 24.95 3.3M
2025-04-03 29.07 29.12 26.70 26.99 3.2M
2025-04-02 29.80 30.79 29.56 30.59 1.4M
2025-04-01 29.83 30.36 29.29 30.01 1.8M
2025-03-31 29.73 29.96 29.39 29.83 4.4M
2025-03-28 30.53 30.89 29.58 30.01 1.2M
2025-03-27 31.15 31.27 30.48 30.74 1.4M
2025-03-26 31.20 31.48 30.76 31.28 1.3M
2025-03-25 31.44 31.80 31.04 31.25 1.7M
2025-03-24 31.08 31.62 31.04 31.57 1.5M
2025-03-21 30.64 30.94 30.36 30.92 4.1M
2025-03-20 30.99 31.49 30.91 31.15 1.7M
2025-03-19 32.22 32.51 30.61 31.21 5.3M
2025-03-18 31.95 32.50 31.73 32.34 1.8M
2025-03-17 31.43 32.26 31.19 32.14 2.9M
2025-03-14 30.76 31.53 30.60 31.51 3.9M
2025-03-13 30.81 31.00 30.04 30.26 2.5M
2025-03-12 32.26 32.63 30.97 31.01 2.0M
2025-03-11 33.63 33.83 32.14 32.17 1.7M
2025-03-10 33.82 34.32 33.33 33.64 1.7M
2025-03-07 32.62 34.08 32.62 33.97 1.2M
2025-03-06 31.75 32.94 31.47 32.62 1.5M
2025-03-05 31.67 32.18 31.37 32.09 2.1M
2025-03-04 31.50 32.18 31.06 31.56 3.9M
2025-03-03 32.86 33.13 31.71 31.87 2.0M
2025-02-28 32.56 33.08 32.34 32.80 1.5M
2025-02-27 33.13 33.38 32.63 32.71 1.3M
2025-02-26 32.88 33.47 32.68 33.19 1.2M
2025-02-25 32.80 33.41 32.77 32.81 1.3M
2025-02-24 32.78 33.03 32.14 32.84 1.6M
2025-02-21 33.25 33.25 32.35 32.78 1.7M
2025-02-20 33.76 33.87 32.90 33.40 1.9M
2025-02-19 32.93 33.96 32.79 33.64 1.9M
2025-02-18 32.92 33.38 32.67 33.04 1.8M
2025-02-14 33.96 33.96 32.41 33.20 3.0M
2025-02-13 38.25 38.25 32.50 33.92 6.4M
2025-02-12 39.16 39.50 38.45 39.25 1.7M
2025-02-11 38.96 40.00 38.96 39.62 1.5M
2025-02-10 38.56 39.47 38.39 39.46 1.1M
2025-02-07 38.65 39.05 37.87 38.21 0.9M
2025-02-06 39.30 39.30 38.46 38.66 0.8M
2025-02-05 38.43 39.04 38.05 38.92 1.0M
2025-02-04 38.93 39.06 38.38 38.40 1.1M
2025-02-03 38.67 39.47 38.24 38.95 1.0M
2025-01-31 39.89 40.89 39.80 39.90 1.4M
2025-01-30 39.57 40.24 39.13 39.72 0.8M
2025-01-29 39.71 39.80 39.00 39.20 0.8M
2025-01-28 39.17 39.74 38.44 39.71 0.9M
2025-01-27 40.15 40.51 38.87 39.07 1.2M
2025-01-24 40.63 40.89 40.22 40.55 1.0M
2025-01-23 40.18 40.64 39.82 40.52 1.0M
2025-01-22 41.16 41.20 40.10 40.38 1.3M
2025-01-21 40.03 41.43 39.92 41.02 1.1M
2025-01-17 39.97 39.97 39.50 39.73 0.8M
2025-01-16 38.70 39.43 38.39 39.36 1.1M
2025-01-15 39.39 39.40 37.75 38.52 1.5M
2025-01-14 37.34 38.75 37.34 38.57 1.8M
2025-01-13 36.62 37.32 36.49 37.19 1.2M
2025-01-10 37.05 37.41 36.66 36.99 1.4M
2025-01-08 37.38 37.55 36.34 37.50 1.0M
2025-01-07 36.76 37.81 36.76 37.48 1.7M
2025-01-06 36.75 37.41 36.50 36.63 0.9M
2025-01-03 35.95 36.35 35.53 36.25 0.7M
2025-01-02 35.93 36.73 35.60 35.70 0.7M