コーヘン

PSF
🏛️ アメリカ →
20.78
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
2024-12-31 19.60 19.80 19.50 19.77 0.1M
2024-12-30 19.63 19.66 19.51 19.64 0.1M
2024-12-27 19.73 19.80 19.57 19.63 0.0M
2024-12-26 19.82 19.83 19.77 19.78 0.0M
2024-12-24 19.79 19.82 19.72 19.77 0.0M
2024-12-23 19.61 19.79 19.61 19.74 0.1M
2024-12-20 19.43 19.74 19.43 19.66 0.0M
2024-12-19 19.81 19.81 19.48 19.51 0.1M
2024-12-18 19.88 20.00 19.58 19.64 0.1M
2024-12-17 20.05 20.09 19.81 19.85 0.0M
2024-12-16 20.23 20.23 20.00 20.05 0.1M
2024-12-13 20.19 20.24 20.07 20.18 0.1M
2024-12-12 20.22 20.23 20.11 20.12 0.0M
2024-12-11 20.34 20.34 20.21 20.26 0.0M
2024-12-10 20.29 20.33 20.22 20.29 0.0M
2024-12-09 20.44 20.51 20.42 20.45 0.0M
2024-12-06 20.50 20.51 20.32 20.47 0.1M
2024-12-05 20.39 20.50 20.39 20.44 0.0M
2024-12-04 20.33 20.44 20.32 20.39 0.0M
2024-12-03 20.27 20.40 20.27 20.33 0.0M
2024-12-02 20.30 20.39 20.30 20.32 0.1M
2024-11-29 20.35 20.40 20.29 20.38 0.0M
2024-11-27 20.31 20.32 20.21 20.32 0.0M
2024-11-26 20.39 20.39 20.22 20.23 0.0M
2024-11-25 20.37 20.57 20.32 20.34 0.0M
2024-11-22 20.29 20.37 20.28 20.29 0.0M
2024-11-21 20.31 20.37 20.28 20.29 0.0M
2024-11-20 20.30 20.34 20.23 20.28 0.0M
2024-11-19 20.28 20.33 20.21 20.33 0.0M
2024-11-18 20.23 20.29 20.15 20.28 0.0M
2024-11-15 20.25 20.25 20.03 20.15 0.0M
2024-11-14 20.36 20.36 20.15 20.21 0.0M
2024-11-13 20.56 20.58 20.24 20.29 0.1M
2024-11-12 20.80 20.80 20.43 20.45 0.0M
2024-11-11 21.04 21.10 20.78 20.89 0.1M
2024-11-08 20.73 20.95 20.72 20.95 0.0M
2024-11-07 20.45 20.66 20.45 20.63 0.0M
2024-11-06 20.48 20.54 20.45 20.45 0.0M
2024-11-05 20.46 20.54 20.40 20.54 0.0M
2024-11-04 20.55 20.55 20.41 20.45 0.0M
2024-11-01 20.57 20.62 20.49 20.51 0.0M
2024-10-31 20.55 20.55 20.43 20.51 0.0M
2024-10-30 20.53 20.55 20.41 20.51 0.0M
2024-10-29 20.55 20.60 20.48 20.54 0.0M
2024-10-28 20.75 20.75 20.56 20.60 0.0M
2024-10-25 20.58 20.72 20.58 20.65 0.0M
2024-10-24 20.67 20.69 20.55 20.63 0.0M
2024-10-23 20.75 20.75 20.52 20.60 0.0M
2024-10-22 20.72 20.80 20.71 20.75 0.0M
2024-10-21 20.76 20.82 20.71 20.74 0.0M
2024-10-18 20.63 20.91 20.63 20.84 0.1M
2024-10-17 20.95 20.95 20.55 20.62 0.1M
2024-10-16 20.94 20.96 20.82 20.88 0.1M
2024-10-15 20.90 21.01 20.84 20.87 0.1M
2024-10-14 21.22 21.22 20.98 21.00 0.0M
2024-10-11 21.27 21.31 21.14 21.22 0.0M
2024-10-10 21.31 21.31 21.22 21.26 0.0M
2024-10-09 21.34 21.38 21.25 21.25 0.0M
2024-10-08 21.39 21.39 21.25 21.29 0.0M
2024-10-07 21.37 21.37 21.25 21.30 0.0M
2024-10-04 21.45 21.45 21.30 21.37 0.0M
2024-10-03 21.48 21.49 21.32 21.34 0.0M
2024-10-02 21.53 21.57 21.36 21.43 0.0M
2024-10-01 21.56 21.60 21.47 21.50 0.0M
2024-09-30 21.26 21.46 21.18 21.44 0.0M
2024-09-27 21.25 21.25 21.11 21.18 0.0M
2024-09-26 21.38 21.38 21.14 21.15 0.0M
2024-09-25 21.28 21.34 21.13 21.29 0.0M
2024-09-24 21.23 21.28 21.17 21.24 0.0M
2024-09-23 21.10 21.22 21.06 21.22 0.0M
2024-09-20 21.10 21.10 20.88 21.07 0.0M
2024-09-19 20.98 21.12 20.98 21.07 0.0M
2024-09-18 20.87 20.99 20.78 20.92 0.0M
2024-09-17 20.83 20.83 20.72 20.80 0.0M
2024-09-16 20.69 20.76 20.59 20.76 0.0M
2024-09-13 20.50 20.80 20.48 20.60 0.0M
2024-09-12 20.38 20.44 20.37 20.44 0.0M
2024-09-11 20.38 20.40 19.97 20.30 0.1M
2024-09-10 20.42 20.51 20.33 20.38 0.0M
2024-09-09 20.56 20.58 20.48 20.55 0.0M
2024-09-06 20.45 20.56 20.43 20.49 0.0M
2024-09-05 20.47 20.59 20.43 20.44 0.0M
2024-09-04 20.61 20.63 20.37 20.53 0.0M
2024-09-03 20.39 20.56 20.39 20.49 0.0M
2024-08-30 20.32 20.54 20.32 20.46 0.0M
2024-08-29 20.28 20.44 20.28 20.40 0.0M
2024-08-28 20.28 20.35 20.27 20.28 0.0M
2024-08-27 20.26 20.30 20.23 20.29 0.0M
2024-08-26 20.22 20.29 20.16 20.24 0.0M
2024-08-23 20.11 20.22 20.03 20.14 0.0M
2024-08-22 20.08 20.15 19.98 20.04 0.0M
2024-08-21 20.02 20.14 20.00 20.07 0.0M
2024-08-20 19.92 20.06 19.86 20.00 0.0M
2024-08-19 19.87 19.99 19.87 19.92 0.0M
2024-08-16 19.90 19.96 19.80 19.87 0.0M
2024-08-15 19.82 19.88 19.73 19.87 0.0M
2024-08-14 19.67 19.78 19.57 19.71 0.1M
2024-08-13 19.73 19.85 19.50 19.72 0.1M
2024-08-12 20.01 20.14 19.69 19.81 0.1M
2024-08-09 19.98 20.05 19.87 19.95 0.0M
2024-08-08 19.86 20.01 19.86 19.90 0.0M
2024-08-07 19.77 19.93 19.74 19.82 0.0M
2024-08-06 19.59 19.76 19.55 19.67 0.0M
2024-08-05 19.90 19.90 19.50 19.55 0.1M
2024-08-02 20.39 20.39 19.92 20.16 0.0M
2024-08-01 20.37 20.44 20.28 20.33 0.0M
2024-07-31 20.34 20.39 20.27 20.31 0.0M
2024-07-30 20.08 20.25 20.02 20.18 0.0M
2024-07-29 20.23 20.23 20.05 20.08 0.0M
2024-07-26 20.08 20.22 20.05 20.17 0.0M
2024-07-25 19.97 20.22 19.87 20.06 0.0M
2024-07-24 19.97 20.06 19.87 19.87 0.0M
2024-07-23 19.95 20.07 19.95 20.00 0.0M
2024-07-22 19.94 20.00 19.91 19.97 0.0M
2024-07-19 20.00 20.00 19.89 19.92 0.0M
2024-07-18 20.01 20.01 19.92 19.95 0.0M
2024-07-17 20.12 20.12 20.01 20.01 0.0M
2024-07-16 20.09 20.20 20.00 20.12 0.0M
2024-07-15 20.17 20.28 20.13 20.22 0.0M
2024-07-12 20.14 20.29 20.13 20.17 0.0M
2024-07-11 20.01 20.15 20.01 20.13 0.0M
2024-07-10 19.91 20.05 19.91 19.97 0.0M
2024-07-09 19.98 19.98 19.80 19.83 0.0M
2024-07-08 19.86 19.97 19.81 19.86 0.0M
2024-07-05 19.90 19.98 19.82 19.85 0.0M
2024-07-03 19.74 19.86 19.63 19.86 0.0M
2024-07-02 19.70 19.87 19.70 19.74 0.0M
2024-07-01 19.80 19.92 19.60 19.66 0.0M
2024-06-28 19.62 19.83 19.52 19.78 0.1M
2024-06-27 19.49 19.58 19.40 19.51 0.0M
2024-06-26 19.39 19.47 19.33 19.42 0.0M
2024-06-25 19.39 19.40 19.34 19.39 0.0M
2024-06-24 19.38 19.51 19.35 19.37 0.0M
2024-06-21 19.50 19.59 19.36 19.38 0.0M
2024-06-20 19.47 19.47 19.35 19.38 0.0M
2024-06-18 19.50 19.53 19.40 19.43 0.0M
2024-06-17 19.44 19.59 19.35 19.50 0.0M
2024-06-14 19.57 19.57 19.40 19.46 0.0M
2024-06-13 19.67 19.67 19.48 19.58 0.0M
2024-06-12 19.66 19.72 19.55 19.60 0.0M
2024-06-11 19.51 19.54 19.33 19.44 0.0M
2024-06-10 19.59 19.60 19.55 19.55 0.0M
2024-06-07 19.60 19.60 19.51 19.54 0.0M
2024-06-06 19.72 19.72 19.59 19.60 0.0M
2024-06-05 19.62 19.70 19.52 19.67 0.0M
2024-06-04 19.58 19.65 19.50 19.61 0.0M
2024-06-03 19.60 19.60 19.41 19.55 0.0M
2024-05-31 19.35 19.48 19.34 19.48 0.0M
2024-05-30 19.12 19.31 19.12 19.28 0.0M
2024-05-29 19.27 19.28 19.07 19.12 0.0M
2024-05-28 19.35 19.35 19.30 19.30 0.0M
2024-05-24 19.23 19.33 19.23 19.30 0.0M
2024-05-23 19.40 19.42 19.14 19.14 0.0M
2024-05-22 19.44 19.48 19.38 19.39 0.0M
2024-05-21 19.34 19.44 19.34 19.42 0.0M
2024-05-20 19.27 19.39 19.26 19.34 0.0M
2024-05-17 19.28 19.34 19.23 19.24 0.0M
2024-05-16 19.19 19.26 19.18 19.23 0.0M
2024-05-15 19.26 19.31 19.20 19.23 0.1M
2024-05-14 19.13 19.22 19.12 19.15 0.0M
2024-05-13 19.32 19.32 19.25 19.26 0.0M
2024-05-10 19.34 19.34 19.18 19.28 0.0M
2024-05-09 19.29 19.34 19.26 19.34 0.0M
2024-05-08 19.46 19.46 19.24 19.29 0.1M
2024-05-07 19.45 19.49 19.42 19.44 0.0M
2024-05-06 19.31 19.43 19.28 19.43 0.0M
2024-05-03 19.16 19.30 19.07 19.26 0.0M
2024-05-02 18.96 19.08 18.91 19.02 0.0M
2024-05-01 18.90 19.05 18.87 18.97 0.0M
2024-04-30 18.92 19.00 18.85 18.86 0.0M
2024-04-29 18.88 18.95 18.85 18.91 0.0M
2024-04-26 18.81 18.92 18.79 18.84 0.0M
2024-04-25 18.91 18.91 18.76 18.78 0.0M
2024-04-24 18.96 19.07 18.93 18.99 0.0M
2024-04-23 18.91 19.13 18.91 19.04 0.0M
2024-04-22 18.77 18.94 18.71 18.93 0.0M
2024-04-19 18.69 18.82 18.69 18.77 0.0M
2024-04-18 18.81 18.83 18.73 18.73 0.0M
2024-04-17 18.78 18.88 18.78 18.80 0.0M
2024-04-16 18.57 18.79 18.45 18.78 0.0M
2024-04-15 18.98 19.02 18.63 18.63 0.0M
2024-04-12 19.31 19.34 19.04 19.04 0.0M
2024-04-11 19.47 19.47 19.27 19.31 0.0M
2024-04-10 19.54 19.59 19.42 19.43 0.0M
2024-04-09 19.73 19.85 19.63 19.64 0.0M
2024-04-08 19.86 19.95 19.86 19.89 0.0M
2024-04-05 19.85 19.90 19.84 19.86 0.0M
2024-04-04 19.99 19.99 19.85 19.89 0.0M
2024-04-03 19.98 20.02 19.93 19.96 0.0M
2024-04-02 20.00 20.00 19.86 19.99 0.0M
2024-04-01 19.97 20.04 19.92 19.99 0.0M
2024-03-28 19.88 20.06 19.85 19.99 0.1M
2024-03-27 19.66 19.90 19.63 19.90 0.0M
2024-03-26 19.70 19.72 19.63 19.63 0.0M
2024-03-25 19.69 19.75 19.60 19.61 0.0M
2024-03-22 19.69 19.85 19.66 19.66 0.0M
2024-03-21 19.75 19.86 19.74 19.74 0.0M
2024-03-20 19.64 19.79 19.61 19.77 0.0M
2024-03-19 19.67 19.79 19.66 19.75 0.0M
2024-03-18 19.68 19.71 19.61 19.63 0.0M
2024-03-15 19.72 19.72 19.65 19.65 0.0M
2024-03-14 19.79 19.79 19.65 19.67 0.0M
2024-03-13 19.78 19.82 19.73 19.79 0.0M
2024-03-12 19.80 19.84 19.71 19.72 0.0M
2024-03-11 19.85 19.95 19.84 19.88 0.0M
2024-03-08 19.84 19.84 19.68 19.82 0.0M
2024-03-07 19.70 19.80 19.63 19.74 0.0M
2024-03-06 19.75 19.75 19.61 19.63 0.0M
2024-03-05 19.65 19.73 19.63 19.63 0.0M
2024-03-04 19.65 19.70 19.60 19.65 0.0M
2024-03-01 19.64 19.74 19.62 19.66 0.0M
2024-02-29 19.57 19.63 19.50 19.60 0.0M
2024-02-28 19.54 19.57 19.50 19.53 0.0M
2024-02-27 19.42 19.56 19.42 19.53 0.0M
2024-02-26 19.47 19.49 19.24 19.47 0.0M
2024-02-23 19.35 19.52 19.33 19.42 0.0M
2024-02-22 19.50 19.53 19.37 19.37 0.0M
2024-02-21 19.38 19.45 19.38 19.40 0.0M
2024-02-20 19.25 19.37 19.24 19.36 0.0M
2024-02-16 19.30 19.33 19.24 19.28 0.0M
2024-02-15 19.23 19.37 19.19 19.33 0.0M
2024-02-14 19.19 19.24 19.13 19.23 0.0M
2024-02-13 19.28 19.33 19.07 19.11 0.0M
2024-02-12 19.52 19.57 19.46 19.48 0.0M
2024-02-09 19.41 19.50 19.40 19.44 0.0M
2024-02-08 19.46 19.56 19.42 19.42 0.0M
2024-02-07 19.60 19.64 19.50 19.53 0.0M
2024-02-06 19.47 19.66 19.46 19.58 0.0M
2024-02-05 19.57 19.60 19.38 19.50 0.0M
2024-02-02 19.71 19.71 19.55 19.57 0.0M
2024-02-01 19.65 19.80 19.65 19.77 0.0M
2024-01-31 19.70 19.70 19.52 19.59 0.0M
2024-01-30 19.66 19.69 19.56 19.69 0.0M
2024-01-29 19.62 19.73 19.62 19.69 0.0M
2024-01-26 19.57 19.67 19.56 19.57 0.0M
2024-01-25 19.66 19.66 19.57 19.59 0.0M
2024-01-24 19.56 19.67 19.56 19.60 0.0M
2024-01-23 19.46 19.53 19.45 19.53 0.0M
2024-01-22 19.34 19.43 19.25 19.43 0.0M
2024-01-19 19.20 19.29 19.09 19.27 0.0M
2024-01-18 19.26 19.33 19.09 19.11 0.0M
2024-01-17 19.18 19.25 19.07 19.22 0.0M
2024-01-16 19.40 19.40 19.13 19.25 0.0M
2024-01-12 19.43 19.48 19.37 19.44 0.0M
2024-01-11 19.30 19.49 19.24 19.37 0.0M
2024-01-10 19.44 19.45 19.38 19.43 0.0M
2024-01-09 19.36 19.43 19.25 19.37 0.0M
2024-01-08 19.24 19.40 19.22 19.37 0.0M
2024-01-05 19.23 19.33 19.14 19.32 0.0M
2024-01-04 19.09 19.24 19.07 19.22 0.0M
2024-01-03 19.04 19.19 18.98 19.19 0.0M
2024-01-02 18.73 19.15 18.73 19.04 0.0M