Docebo

DCBO
🏛️ アメリカ →
27.86
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
09:30 30.01 30.01 30.00 30.00 0.7K
09:36 29.89 29.89 29.83 29.83 0.9K
10:02 29.88 29.88 29.88 29.88 1.2K
10:12 29.89 29.89 29.84 29.84 1.1K
10:17 29.90 29.90 29.90 29.90 0.4K
10:25 29.93 29.93 29.93 29.93 1.5K
10:44 30.22 30.22 30.22 30.22 2.1K
10:48 30.19 30.19 30.19 30.19 1.1K
11:22 30.20 30.20 30.20 30.20 0.6K
11:26 30.17 30.17 30.17 30.17 1.3K
11:27 30.18 30.18 30.16 30.16 2.8K
11:28 30.17 30.17 30.17 30.17 0.4K
11:41 30.26 30.26 30.26 30.26 0.1K
11:45 30.25 30.25 30.25 30.25 0.1K
11:47 30.20 30.20 30.20 30.20 1.1K
11:59 30.22 30.22 30.22 30.22 0.1K
12:03 30.20 30.23 30.20 30.23 1.2K
12:04 30.20 30.20 30.20 30.20 0.3K
12:20 30.17 30.28 30.17 30.26 4.8K
12:21 30.26 30.26 30.26 30.26 0.8K
12:25 30.30 30.30 30.30 30.30 0.1K
12:27 30.28 30.28 30.28 30.28 0.3K
12:28 30.27 30.28 30.27 30.27 0.3K
12:38 30.28 30.28 30.28 30.28 0.2K
12:39 30.28 30.28 30.28 30.28 0.1K
12:40 30.28 30.28 30.28 30.28 0.7K
12:41 30.28 30.28 30.28 30.28 0.2K
12:43 30.28 30.29 30.27 30.27 3.8K
12:46 30.22 30.22 30.22 30.22 0.3K
12:59 30.21 30.21 30.21 30.21 0.1K
13:03 30.19 30.19 30.19 30.19 0.6K
13:06 30.21 30.21 30.20 30.20 1.6K
13:27 30.21 30.21 30.21 30.21 0.2K
13:31 30.22 30.22 30.22 30.22 0.7K
13:32 30.20 30.20 30.20 30.20 0.3K
13:35 30.25 30.25 30.21 30.21 7.9K
13:36 30.21 30.21 30.21 30.21 0.2K
13:38 30.20 30.20 30.20 30.20 1.4K
13:43 30.20 30.20 30.20 30.20 1.0K
13:50 30.20 30.20 30.20 30.20 0.5K
13:51 30.20 30.20 30.20 30.20 1.5K
13:52 30.20 30.22 30.20 30.20 8.2K
13:53 30.20 30.21 30.20 30.21 1.9K
13:54 30.21 30.21 30.21 30.21 1.2K
13:56 30.25 30.25 30.25 30.25 0.6K
13:57 30.25 30.25 30.25 30.25 0.3K
13:59 30.25 30.25 30.25 30.25 1.1K
14:00 30.25 30.25 30.25 30.25 0.3K
14:02 30.25 30.25 30.25 30.25 0.3K
14:03 30.23 30.23 30.23 30.23 0.8K
14:05 30.19 30.19 30.19 30.19 0.3K
14:12 30.18 30.18 30.18 30.18 0.3K
14:20 30.22 30.22 30.22 30.22 0.2K
14:22 30.20 30.20 30.20 30.20 2.2K
14:37 30.21 30.21 30.21 30.21 0.2K
14:45 30.24 30.24 30.24 30.24 0.6K
14:54 30.21 30.21 30.19 30.19 1.2K
14:56 30.21 30.21 30.21 30.21 0.4K
15:02 30.23 30.23 30.23 30.23 1.3K
15:29 30.17 30.17 30.17 30.17 1.0K
15:36 30.21 30.21 30.13 30.13 8.2K
15:41 30.11 30.11 30.11 30.11 1.0K
15:48 30.13 30.13 30.13 30.13 0.2K
15:50 30.13 30.13 30.10 30.10 1.6K
15:53 30.11 30.11 30.11 30.11 0.3K
15:56 30.09 30.09 30.09 30.09 0.1K
15:57 30.07 30.07 30.02 30.02 0.6K
15:58 30.06 30.10 30.06 30.08 2.4K
15:59 30.10 30.10 30.04 30.04 3.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 28.37 28.37 27.66 27.86 0.1M
2025-09-25 28.93 28.93 28.17 28.35 0.0M
2025-09-24 29.62 29.80 28.95 29.12 0.1M
2025-09-23 30.08 30.08 29.44 29.64 0.1M
2025-09-22 30.01 30.30 29.83 30.04 0.1M
2025-09-19 30.78 30.78 29.98 30.00 0.1M
2025-09-18 30.45 30.80 30.14 30.62 0.1M
2025-09-17 30.11 30.34 29.81 30.33 0.1M
2025-09-16 30.58 30.58 29.72 29.86 0.1M
2025-09-15 30.30 30.62 30.16 30.62 0.0M
2025-09-12 30.10 30.68 30.08 30.25 0.0M
2025-09-11 29.97 30.55 29.91 30.20 0.0M
2025-09-10 31.27 31.31 30.00 30.05 0.1M
2025-09-09 31.89 31.96 30.91 30.99 0.1M
2025-09-08 31.28 31.85 30.91 31.79 0.1M
2025-09-05 31.43 31.50 30.41 31.18 0.2M
2025-09-04 30.63 31.19 30.10 31.14 0.1M
2025-09-03 30.75 30.93 30.51 30.62 0.1M
2025-09-02 30.57 31.46 30.42 30.78 0.1M
2025-08-29 31.27 31.52 31.07 31.18 0.1M
2025-08-28 30.95 31.34 30.95 31.29 0.1M
2025-08-27 30.27 30.98 30.27 30.97 0.1M
2025-08-26 30.53 31.25 30.27 30.44 0.1M
2025-08-25 30.87 31.03 30.51 30.59 0.0M
2025-08-22 30.56 31.27 30.32 31.11 0.1M
2025-08-21 29.61 30.73 29.45 30.67 0.1M
2025-08-20 31.10 31.12 29.71 29.75 0.1M
2025-08-19 31.78 32.24 31.07 31.13 0.2M
2025-08-18 31.50 32.13 31.48 31.65 0.1M
2025-08-15 31.55 31.68 31.19 31.54 0.1M
2025-08-14 31.95 32.00 31.23 31.37 0.1M
2025-08-13 31.76 32.36 31.41 32.20 0.1M
2025-08-12 31.43 31.75 30.76 31.65 0.1M
2025-08-11 30.74 32.85 30.48 31.16 0.2M
2025-08-08 32.50 33.42 30.37 30.56 0.2M
2025-08-07 30.52 30.56 28.85 29.08 0.1M
2025-08-06 30.81 31.23 30.07 30.16 0.1M
2025-08-05 30.55 30.84 30.09 30.76 0.1M
2025-08-04 30.21 30.61 30.00 30.34 0.0M
2025-08-01 29.86 30.49 29.55 29.99 0.1M
2025-07-31 30.49 30.84 30.18 30.30 0.1M
2025-07-30 30.08 30.62 30.08 30.43 0.1M
2025-07-29 31.25 31.25 30.17 30.18 0.0M
2025-07-28 31.46 31.57 31.04 31.06 0.0M
2025-07-25 31.35 31.91 31.21 31.43 0.1M
2025-07-24 31.40 31.50 31.09 31.38 0.0M
2025-07-23 31.87 31.98 31.06 31.68 0.1M
2025-07-22 30.65 31.94 30.26 31.87 0.1M
2025-07-21 30.01 30.68 30.01 30.58 0.0M
2025-07-18 30.14 30.16 29.69 30.12 0.0M
2025-07-17 29.49 30.03 29.49 29.97 0.0M
2025-07-16 28.72 29.62 28.72 29.56 0.0M
2025-07-15 28.97 29.36 28.61 28.74 0.1M
2025-07-14 28.36 29.04 28.36 28.94 0.0M
2025-07-11 29.08 29.08 28.35 28.42 0.1M
2025-07-10 29.46 29.50 28.71 29.08 0.0M
2025-07-09 29.09 29.61 29.09 29.50 0.0M
2025-07-08 29.15 29.23 28.91 29.17 0.0M
2025-07-07 28.65 29.26 27.80 28.98 0.1M
2025-07-03 28.99 29.46 28.93 29.44 0.0M
2025-07-02 28.59 28.80 28.55 28.77 0.1M
2025-07-01 28.86 28.86 28.22 28.68 0.0M
2025-06-30 28.07 29.42 28.03 28.94 0.1M
2025-06-27 27.99 28.12 27.69 28.07 0.1M
2025-06-26 27.21 27.97 26.96 27.84 0.1M
2025-06-25 27.67 27.67 27.08 27.16 0.1M
2025-06-24 27.09 27.47 26.72 27.44 0.1M
2025-06-23 26.11 26.79 26.08 26.79 0.1M
2025-06-20 26.67 26.67 26.13 26.19 0.1M
2025-06-18 26.69 26.73 26.40 26.50 0.1M
2025-06-17 26.58 27.00 26.47 26.69 0.1M
2025-06-16 26.35 27.39 26.35 27.04 0.1M
2025-06-13 26.95 27.15 26.18 26.20 0.1M
2025-06-12 27.51 27.71 27.25 27.37 0.1M
2025-06-11 27.49 28.20 27.31 27.62 0.1M
2025-06-10 28.09 28.09 27.29 27.37 0.0M
2025-06-09 27.59 28.13 27.09 28.05 0.1M
2025-06-06 26.98 27.10 26.84 27.00 0.1M
2025-06-05 27.15 27.60 26.79 26.85 0.1M
2025-06-04 27.21 27.56 26.90 27.10 0.1M
2025-06-03 26.83 27.13 26.45 27.05 0.1M
2025-06-02 27.12 27.40 26.81 26.83 0.1M
2025-05-30 26.95 27.34 26.69 27.32 0.1M
2025-05-29 27.05 27.15 26.83 26.99 0.1M
2025-05-28 26.90 27.01 26.48 26.87 0.1M
2025-05-27 26.81 27.19 26.34 26.84 0.1M
2025-05-23 26.01 26.53 25.90 26.26 0.1M
2025-05-22 26.16 26.59 25.91 26.34 0.1M
2025-05-21 26.50 26.91 26.08 26.11 0.1M
2025-05-20 26.71 26.79 26.50 26.67 0.1M
2025-05-19 26.44 26.83 26.30 26.77 0.0M
2025-05-16 26.36 26.79 26.36 26.71 0.1M
2025-05-15 26.47 26.56 26.23 26.44 0.1M
2025-05-14 26.54 26.71 26.31 26.48 0.1M
2025-05-13 25.92 26.84 25.77 26.59 0.2M
2025-05-12 26.92 27.08 25.50 25.85 0.2M
2025-05-09 31.00 33.50 26.12 26.60 1.0M
2025-05-08 33.23 33.70 31.70 32.03 0.3M
2025-05-07 31.65 32.74 31.65 32.74 0.1M
2025-05-06 31.33 31.77 31.33 31.49 0.1M
2025-05-05 31.36 31.94 31.25 31.70 0.1M
2025-05-02 31.87 32.11 31.66 31.66 0.0M
2025-05-01 31.61 31.97 31.33 31.50 0.1M
2025-04-30 31.20 31.54 30.96 31.25 0.0M
2025-04-29 31.56 31.84 31.41 31.53 0.1M
2025-04-28 31.87 32.20 31.11 31.54 0.0M
2025-04-25 31.70 32.37 31.70 31.87 0.0M
2025-04-24 30.33 32.04 30.33 31.99 0.1M
2025-04-23 30.77 30.95 30.18 30.19 0.1M
2025-04-22 28.70 29.80 28.70 29.47 0.1M
2025-04-21 28.72 29.18 28.20 28.63 0.0M
2025-04-17 29.28 29.88 29.07 29.18 0.1M
2025-04-16 29.14 29.74 28.84 29.16 0.0M
2025-04-15 29.54 30.17 29.38 29.40 0.0M
2025-04-14 30.41 30.41 29.53 29.62 0.1M
2025-04-11 29.24 30.15 28.86 29.78 0.1M
2025-04-10 29.40 30.00 28.57 29.32 0.1M
2025-04-09 26.52 30.67 26.52 30.38 0.1M
2025-04-08 28.41 29.67 26.69 27.03 0.2M
2025-04-07 26.04 28.34 26.00 27.15 0.2M
2025-04-04 27.72 28.33 26.88 27.72 0.2M
2025-04-03 29.19 29.92 28.85 28.94 0.1M
2025-04-02 29.20 30.79 29.20 30.69 0.1M
2025-04-01 28.62 29.71 28.62 29.58 0.1M
2025-03-31 28.91 29.30 27.80 28.71 0.1M
2025-03-28 30.99 31.03 29.25 29.29 0.1M
2025-03-27 30.20 31.05 30.18 30.94 0.1M
2025-03-26 31.95 32.29 30.35 30.41 0.0M
2025-03-25 30.92 31.59 30.85 31.24 0.1M
2025-03-24 30.33 31.19 30.33 30.92 0.1M
2025-03-21 30.03 30.35 29.65 30.03 0.1M
2025-03-20 29.87 30.81 29.14 30.33 0.1M
2025-03-19 29.81 30.36 29.81 30.10 0.0M
2025-03-18 29.46 29.79 29.09 29.71 0.0M
2025-03-17 29.34 30.18 29.33 29.57 0.0M
2025-03-14 29.32 30.10 29.32 29.45 0.0M
2025-03-13 29.51 29.51 28.84 28.91 0.1M
2025-03-12 30.20 30.52 29.44 29.61 0.1M
2025-03-11 29.55 30.46 29.55 29.75 0.1M
2025-03-10 30.47 30.47 29.08 29.67 0.1M
2025-03-07 31.78 31.95 30.57 31.04 0.1M
2025-03-06 32.71 32.76 31.62 31.83 0.1M
2025-03-05 31.09 33.49 31.09 33.16 0.1M
2025-03-04 32.66 32.66 30.84 31.09 0.4M
2025-03-03 32.51 34.03 32.30 33.02 0.1M
2025-02-28 35.54 35.54 27.61 32.09 0.6M
2025-02-27 38.03 38.76 37.29 37.33 0.1M
2025-02-26 38.30 38.99 37.79 38.00 0.1M
2025-02-25 38.65 38.96 37.86 38.42 0.1M
2025-02-24 39.32 39.53 38.07 38.65 0.1M
2025-02-21 41.05 41.05 39.25 39.31 0.1M
2025-02-20 41.28 41.28 40.16 40.27 0.0M
2025-02-19 42.53 42.53 40.87 41.42 0.0M
2025-02-18 42.30 42.30 41.46 41.94 0.1M
2025-02-14 42.48 43.40 42.14 42.26 0.1M
2025-02-13 41.86 42.54 41.78 42.48 0.0M
2025-02-12 41.83 42.22 41.51 41.51 0.0M
2025-02-11 42.62 43.06 41.98 42.43 0.1M
2025-02-10 41.97 42.83 41.97 42.69 0.0M
2025-02-07 42.25 42.67 41.68 41.90 0.0M
2025-02-06 42.51 43.26 42.18 42.21 0.0M
2025-02-05 41.39 42.43 41.39 42.34 0.0M
2025-02-04 41.31 42.06 41.12 41.74 0.0M
2025-02-03 41.00 41.53 40.13 41.16 0.1M
2025-01-31 42.94 43.15 41.85 41.95 0.1M
2025-01-30 43.30 43.84 42.65 42.84 0.0M
2025-01-29 42.94 43.31 41.83 43.25 0.1M
2025-01-28 42.74 43.74 42.54 43.02 0.1M
2025-01-27 42.40 43.62 41.90 42.71 0.1M
2025-01-24 42.70 43.94 42.70 43.21 0.1M
2025-01-23 43.04 43.16 42.27 42.72 0.1M
2025-01-22 42.49 43.06 42.25 43.06 0.1M
2025-01-21 42.14 42.75 42.04 42.47 0.1M
2025-01-17 43.30 43.68 42.04 42.14 0.1M
2025-01-16 42.82 43.04 42.49 42.87 0.0M
2025-01-15 42.96 43.19 42.48 42.68 0.0M
2025-01-14 42.06 42.86 41.80 42.21 0.0M
2025-01-13 41.75 42.00 41.50 41.87 0.0M
2025-01-10 42.83 42.83 41.72 42.22 0.1M
2025-01-08 43.34 43.62 42.93 43.29 0.0M
2025-01-07 44.60 44.60 43.26 43.28 0.1M
2025-01-06 44.35 45.33 44.12 44.47 0.1M
2025-01-03 45.08 45.13 42.04 44.08 0.1M
2025-01-02 45.12 45.82 45.10 45.29 0.1M