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
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 69.33 69.66 67.20 67.36 0.0M
2021-12-30 67.00 70.23 67.00 68.96 0.0M
2021-12-29 67.68 68.78 66.73 66.90 0.1M
2021-12-28 70.09 70.09 66.91 67.68 0.0M
2021-12-27 68.16 70.66 67.36 70.05 0.1M
2021-12-23 67.27 68.38 66.18 68.09 0.0M
2021-12-22 67.08 68.02 66.85 67.10 0.0M
2021-12-21 64.49 67.47 63.74 67.36 0.1M
2021-12-20 63.10 64.97 63.05 63.63 0.1M
2021-12-17 61.03 65.76 60.14 65.00 0.2M
2021-12-16 65.88 66.68 62.11 62.27 0.2M
2021-12-15 64.11 65.30 61.69 65.28 0.2M
2021-12-14 64.72 66.30 63.17 64.18 0.1M
2021-12-13 67.89 68.66 65.83 66.05 0.1M
2021-12-10 66.89 68.18 66.20 67.68 0.1M
2021-12-09 66.61 66.65 64.37 66.26 0.1M
2021-12-08 69.52 69.54 66.99 67.17 0.1M
2021-12-07 66.78 70.07 66.28 69.39 0.1M
2021-12-06 62.28 64.88 60.99 64.86 0.1M
2021-12-03 67.24 67.24 61.64 62.85 0.2M
2021-12-02 65.09 67.04 62.74 66.60 0.1M
2021-12-01 72.09 72.09 65.82 66.08 0.3M
2021-11-30 73.79 74.79 70.49 71.24 0.1M
2021-11-29 73.28 74.37 70.75 73.71 0.1M
2021-11-26 72.07 73.69 70.42 71.89 0.0M
2021-11-24 68.84 73.12 68.59 72.85 0.1M
2021-11-23 70.39 72.38 68.21 68.92 0.1M
2021-11-22 77.20 77.60 70.62 70.76 0.1M
2021-11-19 77.78 81.22 75.82 77.03 0.2M
2021-11-18 76.46 78.14 74.55 77.05 0.1M
2021-11-17 76.96 76.96 74.85 76.01 0.1M
2021-11-16 71.70 76.58 71.70 76.24 0.1M
2021-11-15 73.66 73.66 70.01 71.93 0.0M
2021-11-12 70.34 73.68 70.34 72.91 0.1M
2021-11-11 71.01 72.60 67.31 70.00 0.2M
2021-11-10 75.31 76.07 72.91 73.82 0.1M
2021-11-09 75.08 76.58 73.55 76.15 0.0M
2021-11-08 72.21 75.69 71.90 74.83 0.1M
2021-11-05 72.46 72.71 68.83 72.61 0.1M
2021-11-04 76.30 76.30 72.11 72.87 0.1M
2021-11-03 76.48 76.48 74.09 76.04 0.0M
2021-11-02 77.50 77.91 75.72 76.72 0.0M
2021-11-01 75.75 78.28 75.75 77.38 0.1M
2021-10-29 74.87 75.23 73.48 75.06 0.1M
2021-10-28 77.19 77.47 74.80 74.85 0.1M
2021-10-27 80.49 80.49 76.06 77.07 0.1M
2021-10-26 82.92 83.21 79.99 80.40 0.0M
2021-10-25 79.83 82.32 79.14 82.03 0.0M
2021-10-22 82.66 82.66 78.08 79.14 0.1M
2021-10-21 80.15 82.30 79.66 82.04 0.1M
2021-10-20 79.72 80.65 78.81 79.96 0.1M
2021-10-19 77.33 79.26 76.80 79.19 0.1M
2021-10-18 76.96 78.20 75.93 76.27 0.0M
2021-10-15 78.09 79.48 76.80 77.24 0.1M
2021-10-14 76.89 78.68 76.51 77.89 0.1M
2021-10-13 72.00 75.91 71.89 75.58 0.0M
2021-10-12 72.08 72.80 70.32 71.64 0.0M
2021-10-11 71.88 73.15 71.12 71.30 0.1M
2021-10-08 75.31 75.31 71.86 72.40 0.1M
2021-10-07 73.12 75.66 72.60 74.74 0.1M
2021-10-06 70.70 72.64 70.00 71.85 0.1M
2021-10-05 69.06 71.44 68.00 70.65 0.1M
2021-10-04 73.89 73.98 67.79 68.97 0.1M
2021-10-01 72.82 74.61 69.99 74.27 0.1M
2021-09-30 72.57 73.86 72.00 72.79 0.1M
2021-09-29 74.52 74.52 72.06 72.36 0.1M
2021-09-28 76.56 76.56 72.85 73.90 0.1M
2021-09-27 83.46 83.46 77.40 77.63 0.2M
2021-09-24 83.74 84.21 80.46 83.72 0.1M
2021-09-23 88.01 88.01 83.16 84.53 0.1M
2021-09-22 87.24 88.19 86.34 87.15 0.1M
2021-09-21 88.22 88.22 85.58 87.11 0.1M
2021-09-20 84.88 87.60 83.59 87.23 0.1M
2021-09-17 88.35 89.50 86.10 86.71 0.2M
2021-09-16 90.24 92.75 88.24 92.32 0.2M
2021-09-15 85.00 91.00 83.97 89.95 0.2M
2021-09-14 83.29 84.64 82.97 84.27 0.1M
2021-09-13 84.74 85.00 82.61 83.07 0.1M
2021-09-10 84.85 85.05 82.87 84.40 0.1M
2021-09-09 79.47 84.62 79.46 84.20 0.1M
2021-09-08 88.24 88.24 81.20 81.27 0.1M
2021-09-07 89.11 89.78 86.03 88.54 0.1M
2021-09-03 84.38 89.03 84.38 88.65 0.1M
2021-09-02 83.57 84.48 81.63 84.48 0.1M
2021-09-01 84.89 84.89 82.46 83.18 0.1M
2021-08-31 84.32 84.32 82.54 84.03 0.1M
2021-08-30 83.50 84.36 82.29 84.10 0.1M
2021-08-27 82.14 83.32 81.76 82.99 0.1M
2021-08-26 79.51 83.01 79.51 81.48 0.1M
2021-08-25 78.84 79.50 77.71 79.50 0.1M
2021-08-24 78.51 78.78 77.76 78.62 0.1M
2021-08-23 76.67 78.30 76.67 78.28 0.1M
2021-08-20 77.37 78.30 75.05 76.51 0.1M
2021-08-19 76.53 77.38 75.00 77.16 0.1M
2021-08-18 72.75 77.36 72.65 76.82 0.2M
2021-08-17 70.27 73.40 70.27 72.44 0.1M
2021-08-16 72.00 72.41 69.95 70.86 0.1M
2021-08-13 69.52 71.92 68.03 71.87 0.2M
2021-08-12 65.13 68.84 64.28 68.66 0.1M
2021-08-11 66.57 67.01 65.01 65.89 0.0M
2021-08-10 68.24 68.60 64.60 66.18 0.1M
2021-08-09 68.51 68.51 66.86 68.34 0.1M
2021-08-06 70.67 70.67 67.66 68.32 0.1M
2021-08-05 70.06 70.93 69.13 70.77 0.1M
2021-08-04 69.33 69.91 67.95 69.76 0.1M
2021-08-03 70.88 70.88 67.17 69.62 0.1M
2021-08-02 67.17 72.52 67.17 70.59 0.1M
2021-07-30 65.74 66.65 65.55 66.55 0.1M
2021-07-29 67.00 67.00 65.01 66.23 0.1M
2021-07-28 65.67 66.07 63.81 66.07 0.0M
2021-07-27 64.58 65.21 62.69 65.17 0.1M
2021-07-26 65.50 66.12 63.59 64.32 0.1M
2021-07-23 63.39 65.32 62.91 65.16 0.1M
2021-07-22 64.00 64.00 62.31 62.91 0.0M
2021-07-21 62.18 63.82 61.51 63.80 0.0M
2021-07-20 60.10 61.81 59.23 61.67 0.1M
2021-07-19 59.53 60.60 58.00 59.65 0.0M
2021-07-16 59.46 60.73 58.49 59.96 0.1M
2021-07-15 58.49 59.61 57.79 58.73 0.0M
2021-07-14 61.47 61.78 58.40 58.63 0.1M
2021-07-13 60.83 62.25 60.09 60.99 0.0M
2021-07-12 63.16 63.23 60.45 60.79 0.1M
2021-07-09 62.28 62.49 61.61 61.96 0.0M
2021-07-08 62.07 62.48 60.21 62.26 0.1M
2021-07-07 64.67 64.67 61.75 63.26 0.0M
2021-07-06 63.47 65.00 62.59 64.11 0.1M
2021-07-02 60.47 63.25 60.31 62.43 0.1M
2021-07-01 59.31 60.80 59.24 60.44 0.0M
2021-06-30 58.43 59.33 57.84 59.03 0.0M
2021-06-29 57.92 58.35 57.31 58.24 0.0M
2021-06-28 57.24 57.83 56.54 57.60 0.0M
2021-06-25 57.25 57.25 56.03 56.75 0.0M
2021-06-24 57.19 57.54 56.17 56.82 0.1M
2021-06-23 56.50 56.72 55.67 56.59 0.0M
2021-06-22 55.23 56.46 55.01 56.20 0.0M
2021-06-21 54.28 55.61 52.91 55.15 0.0M
2021-06-18 53.90 54.15 52.40 53.92 0.1M
2021-06-17 52.90 55.05 52.90 53.90 0.1M
2021-06-16 54.17 54.24 52.85 53.18 0.1M
2021-06-15 57.50 57.66 53.63 53.85 0.1M
2021-06-14 56.13 57.95 55.54 57.20 0.1M
2021-06-11 56.36 56.61 54.00 55.47 0.1M
2021-06-10 54.01 55.62 53.06 55.41 0.1M
2021-06-09 53.63 54.52 52.67 53.99 0.0M
2021-06-08 53.76 54.87 53.05 53.65 0.0M
2021-06-07 52.03 53.33 50.91 53.21 0.0M
2021-06-04 51.65 52.56 51.45 52.02 0.0M
2021-06-03 51.79 51.80 50.34 51.41 0.0M
2021-06-02 52.37 52.37 51.25 52.28 0.0M
2021-06-01 51.87 52.81 51.51 52.06 0.0M
2021-05-28 54.03 54.50 51.79 51.82 0.0M
2021-05-27 52.92 54.15 51.06 54.08 0.1M
2021-05-26 54.00 54.15 52.35 52.68 0.0M
2021-05-25 53.66 54.11 52.38 53.89 0.0M
2021-05-24 53.18 53.67 52.80 53.54 0.0M
2021-05-21 53.04 55.00 52.56 52.79 0.0M
2021-05-20 50.80 52.93 50.80 52.80 0.0M
2021-05-19 49.43 50.82 48.92 50.45 0.0M
2021-05-18 48.66 50.61 48.13 50.46 0.0M
2021-05-17 47.88 48.32 47.28 48.18 0.0M
2021-05-14 47.64 48.81 47.42 47.98 0.1M
2021-05-13 48.77 49.00 46.37 47.00 0.1M
2021-05-12 49.65 50.30 48.89 49.99 0.1M
2021-05-11 47.33 50.97 46.51 50.63 0.1M
2021-05-10 50.27 50.27 47.79 48.26 0.0M
2021-05-07 49.53 50.50 49.17 49.40 0.1M
2021-05-06 49.85 49.94 47.50 48.80 0.1M
2021-05-05 52.18 52.43 49.78 49.91 0.1M
2021-05-04 54.64 54.64 49.80 51.46 0.1M
2021-05-03 55.08 55.08 52.75 53.91 0.2M
2021-04-30 53.78 55.09 51.92 52.92 0.3M
2021-04-29 50.45 51.68 48.33 50.41 0.2M
2021-04-28 48.56 50.19 47.56 49.09 0.1M
2021-04-27 49.81 50.15 48.36 48.50 0.0M
2021-04-26 48.68 50.20 48.68 49.76 0.0M
2021-04-23 46.69 49.06 46.69 48.68 0.0M
2021-04-22 46.76 47.87 45.83 46.48 0.1M
2021-04-21 44.34 47.58 44.34 46.97 0.1M
2021-04-20 45.16 45.33 43.90 44.82 0.1M
2021-04-19 47.37 47.37 44.05 45.23 0.0M
2021-04-16 48.18 48.20 47.25 47.46 0.1M
2021-04-15 47.56 48.22 47.44 48.22 0.0M
2021-04-14 48.40 48.77 46.93 47.13 0.0M
2021-04-13 47.90 48.73 47.59 48.46 0.0M
2021-04-12 47.41 48.06 46.25 47.47 0.0M
2021-04-09 46.39 48.00 45.45 47.70 0.0M
2021-04-08 45.75 46.95 45.16 46.63 0.0M
2021-04-07 45.70 46.21 45.00 45.43 0.0M
2021-04-06 43.27 46.20 42.82 46.02 0.0M
2021-04-05 44.30 44.30 42.82 43.12 0.1M
2021-04-01 43.87 44.24 42.93 42.99 0.1M
2021-03-31 41.97 43.48 41.97 42.89 0.1M
2021-03-30 41.65 42.63 40.89 41.38 0.1M
2021-03-29 40.29 42.14 39.72 41.89 0.1M
2021-03-26 39.26 40.82 39.26 40.48 0.1M
2021-03-25 38.94 39.52 37.78 39.01 0.1M
2021-03-24 41.84 42.10 39.30 39.40 0.1M
2021-03-23 42.03 42.61 41.29 41.63 0.0M
2021-03-22 41.15 42.47 40.87 41.68 0.0M
2021-03-19 41.11 41.70 40.62 40.62 0.1M
2021-03-18 41.89 43.70 40.74 40.89 0.0M
2021-03-17 43.27 43.27 41.87 42.75 0.1M
2021-03-16 44.10 44.17 41.82 43.59 0.3M
2021-03-15 46.82 47.44 43.14 43.71 0.1M
2021-03-12 44.96 46.32 43.10 46.09 0.1M
2021-03-11 42.81 46.72 42.81 46.03 0.1M
2021-03-10 42.24 43.90 41.68 41.82 0.2M
2021-03-09 40.43 42.70 40.43 41.42 0.2M
2021-03-08 40.80 41.04 38.94 39.14 0.1M
2021-03-05 41.09 41.12 37.21 40.42 0.1M
2021-03-04 42.23 42.72 38.99 41.07 0.1M
2021-03-03 45.61 45.61 42.01 42.40 0.1M
2021-03-02 47.37 47.51 45.42 45.78 0.1M
2021-03-01 44.08 47.12 43.75 46.88 0.0M
2021-02-26 43.61 44.30 41.72 43.54 0.1M
2021-02-25 46.54 47.76 43.26 43.61 0.1M
2021-02-24 46.85 47.86 46.34 46.61 0.1M
2021-02-23 49.27 49.27 44.22 46.79 0.1M
2021-02-22 52.05 52.51 49.65 49.79 0.1M
2021-02-19 52.00 53.23 51.66 52.77 0.0M
2021-02-18 51.90 52.39 51.28 51.75 0.1M
2021-02-17 53.93 54.07 51.83 52.09 0.1M
2021-02-16 55.71 56.50 54.01 54.47 0.0M
2021-02-12 53.19 55.94 52.51 55.34 0.0M
2021-02-11 53.74 54.98 53.51 53.63 0.0M
2021-02-10 56.25 56.50 53.52 54.25 0.0M
2021-02-09 55.17 55.95 54.62 55.26 0.0M
2021-02-08 56.33 56.97 54.13 55.32 0.1M
2021-02-05 54.78 56.26 54.27 55.90 0.1M
2021-02-04 52.63 54.50 52.03 54.35 0.1M
2021-02-03 52.91 53.05 51.53 52.17 0.1M
2021-02-02 53.01 53.82 51.64 52.31 0.0M
2021-02-01 50.00 52.91 49.28 52.87 0.1M
2021-01-29 49.77 51.01 49.12 49.36 0.1M
2021-01-28 48.15 50.74 48.15 50.16 0.1M
2021-01-27 50.25 50.53 47.46 48.64 0.2M
2021-01-26 53.34 53.71 50.67 50.90 0.1M
2021-01-25 52.84 54.36 50.67 53.32 0.1M
2021-01-22 50.52 53.83 49.05 53.01 0.6M
2021-01-21 55.12 55.66 48.83 49.67 0.4M
2021-01-20 55.42 56.48 54.77 55.57 0.0M
2021-01-19 55.67 55.77 54.16 55.33 0.0M
2021-01-15 56.51 56.51 54.24 54.50 0.0M
2021-01-14 58.61 59.21 57.37 58.32 0.0M
2021-01-13 58.00 60.31 57.87 59.99 0.0M
2021-01-12 57.28 59.15 57.04 57.87 0.0M
2021-01-11 60.61 61.27 56.48 56.48 0.0M
2021-01-08 62.89 63.90 61.46 61.60 0.0M
2021-01-07 61.39 65.02 61.39 62.58 0.0M
2021-01-06 63.10 63.63 57.95 59.47 0.1M
2021-01-05 62.77 64.33 60.40 63.13 0.0M
2021-01-04 65.72 68.00 60.33 61.82 0.0M