Docebo

DCBO
🏛️ アメリカ →
27.81
最終更新: 2025-09-29
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
2023-12-29 49.01 49.87 48.24 48.38 0.1M
2023-12-28 50.81 50.81 49.38 49.42 0.1M
2023-12-27 51.46 51.66 50.71 50.92 0.1M
2023-12-26 51.00 51.69 50.81 51.60 0.0M
2023-12-22 52.10 52.31 50.52 51.16 0.1M
2023-12-21 51.85 52.18 51.39 52.01 0.1M
2023-12-20 51.99 52.88 50.92 51.09 0.2M
2023-12-19 49.90 52.00 49.70 51.95 0.1M
2023-12-18 48.91 49.76 48.64 49.65 0.1M
2023-12-15 48.20 49.05 47.76 48.88 0.1M
2023-12-14 47.76 48.39 47.10 47.98 0.2M
2023-12-13 46.78 47.91 46.49 47.63 0.1M
2023-12-12 46.50 46.76 46.11 46.42 0.1M
2023-12-11 46.32 46.73 45.82 46.41 0.2M
2023-12-08 45.20 46.67 45.20 46.23 0.1M
2023-12-07 44.44 45.35 43.90 45.30 0.2M
2023-12-06 45.00 45.05 44.06 44.11 0.1M
2023-12-05 44.74 45.03 44.34 44.46 0.1M
2023-12-04 45.18 45.42 44.45 44.74 0.1M
2023-12-01 44.78 45.45 44.50 45.24 0.1M
2023-11-30 45.55 45.55 44.44 44.62 0.1M
2023-11-29 46.50 47.14 44.16 45.01 0.1M
2023-11-28 45.95 46.45 44.51 46.21 0.2M
2023-11-27 48.37 48.37 46.25 46.40 0.2M
2023-11-24 49.18 49.18 47.61 47.93 0.1M
2023-11-22 52.10 52.67 49.33 49.45 0.2M
2023-11-21 50.31 50.95 50.03 50.42 0.0M
2023-11-20 50.94 51.12 50.62 50.82 0.1M
2023-11-17 50.79 51.12 50.36 50.62 0.1M
2023-11-16 50.72 51.41 50.31 50.42 0.1M
2023-11-15 52.47 52.47 50.49 51.22 0.1M
2023-11-14 48.70 52.28 47.43 51.44 0.2M
2023-11-13 45.32 47.46 44.94 47.22 0.1M
2023-11-10 45.75 45.79 44.90 45.65 0.1M
2023-11-09 44.18 46.02 43.91 44.82 0.1M
2023-11-08 45.09 45.10 42.57 43.12 0.0M
2023-11-07 43.37 44.60 43.12 43.95 0.0M
2023-11-06 44.15 44.15 42.72 43.38 0.0M
2023-11-03 40.51 43.70 40.51 43.51 0.0M
2023-11-02 39.59 40.72 39.59 40.20 0.0M
2023-11-01 39.35 39.64 38.04 38.87 0.0M
2023-10-31 37.90 39.50 37.90 39.28 0.0M
2023-10-30 38.04 38.69 37.86 38.07 0.0M
2023-10-27 37.64 37.95 37.00 37.26 0.0M
2023-10-26 38.10 39.14 37.33 37.63 0.0M
2023-10-25 41.56 41.56 38.05 38.29 0.0M
2023-10-24 39.61 41.63 39.35 41.40 0.0M
2023-10-23 39.18 40.20 38.54 39.69 0.0M
2023-10-20 39.88 40.15 39.21 39.48 0.0M
2023-10-19 39.91 40.34 39.81 40.17 0.0M
2023-10-18 40.02 40.41 39.81 40.16 0.0M
2023-10-17 40.04 40.66 39.37 40.45 0.0M
2023-10-16 40.63 40.77 40.18 40.20 0.0M
2023-10-13 40.38 40.69 40.26 40.68 0.0M
2023-10-12 40.53 41.40 40.13 40.63 0.0M
2023-10-11 40.50 40.81 40.30 40.51 0.0M
2023-10-10 39.78 40.96 39.75 40.40 0.0M
2023-10-09 39.81 40.15 39.12 39.93 0.0M
2023-10-06 38.67 40.44 38.44 40.09 0.0M
2023-10-05 39.10 39.10 38.50 38.91 0.0M
2023-10-04 37.53 39.07 37.53 39.05 0.0M
2023-10-03 39.12 39.42 37.58 37.58 0.0M
2023-10-02 40.56 40.56 38.96 39.36 0.0M
2023-09-29 39.79 40.72 39.10 40.52 0.0M
2023-09-28 37.65 39.76 37.61 39.37 0.0M
2023-09-27 38.07 38.51 37.24 37.74 0.0M
2023-09-26 38.52 38.80 37.25 37.98 0.0M
2023-09-25 38.78 39.13 38.50 38.94 0.0M
2023-09-22 39.40 40.15 39.00 39.01 0.0M
2023-09-21 40.42 40.52 39.18 39.36 0.0M
2023-09-20 41.43 41.85 40.67 40.81 0.0M
2023-09-19 41.66 41.91 40.55 41.14 0.0M
2023-09-18 41.18 42.36 41.18 41.86 0.0M
2023-09-15 41.06 41.50 40.38 41.33 0.0M
2023-09-14 40.33 41.54 39.82 41.22 0.0M
2023-09-13 40.46 40.56 39.61 39.74 0.0M
2023-09-12 41.07 41.51 40.37 40.38 0.0M
2023-09-11 40.50 41.30 40.21 41.12 0.0M
2023-09-08 41.25 41.25 39.80 40.37 0.0M
2023-09-07 40.60 41.33 40.09 41.31 0.0M
2023-09-06 43.07 43.27 40.98 41.06 0.1M
2023-09-05 43.00 43.27 42.40 43.19 0.0M
2023-09-01 44.06 44.10 43.05 43.08 0.0M
2023-08-31 42.50 44.31 42.50 43.83 0.1M
2023-08-30 42.45 43.77 42.37 42.50 0.1M
2023-08-29 43.00 43.00 42.13 42.49 0.1M
2023-08-28 45.16 45.16 43.11 43.11 0.1M
2023-08-25 44.94 45.69 44.62 44.97 0.0M
2023-08-24 46.43 46.43 44.40 45.07 0.1M
2023-08-23 44.57 46.52 44.57 45.82 0.2M
2023-08-22 43.36 44.39 43.36 44.17 0.1M
2023-08-21 40.83 43.51 40.83 43.12 0.1M
2023-08-18 40.50 40.83 39.63 40.81 0.1M
2023-08-17 37.64 40.81 37.42 40.66 0.2M
2023-08-16 37.60 38.73 37.60 38.10 0.0M
2023-08-15 37.32 37.95 37.09 37.60 0.0M
2023-08-14 36.10 37.54 35.84 37.45 0.0M
2023-08-11 36.13 36.63 36.00 36.12 0.0M
2023-08-10 36.21 37.31 35.06 36.71 0.1M
2023-08-09 35.17 35.65 35.00 35.31 0.1M
2023-08-08 36.74 36.74 34.94 35.40 0.1M
2023-08-07 37.29 37.30 36.86 37.17 0.0M
2023-08-04 37.21 37.94 36.72 37.31 0.0M
2023-08-03 37.59 37.86 36.87 37.21 0.0M
2023-08-02 38.47 38.52 36.65 37.82 0.1M
2023-08-01 38.33 39.09 37.68 38.98 0.1M
2023-07-31 38.21 38.85 38.15 38.41 0.0M
2023-07-28 37.78 38.51 37.58 38.11 0.0M
2023-07-27 38.46 38.49 37.38 37.56 0.0M
2023-07-26 37.54 39.08 37.35 37.88 0.0M
2023-07-25 39.20 39.50 37.87 37.91 0.0M
2023-07-24 38.95 39.32 38.77 39.26 0.0M
2023-07-21 38.11 38.91 38.11 38.56 0.0M
2023-07-20 37.83 38.05 37.13 38.00 0.0M
2023-07-19 38.90 39.34 37.98 37.99 0.0M
2023-07-18 38.94 39.35 38.41 38.96 0.0M
2023-07-17 38.25 39.46 38.20 39.25 0.0M
2023-07-14 38.74 39.65 38.05 38.38 0.1M
2023-07-13 37.55 39.43 37.55 38.74 0.0M
2023-07-12 38.36 38.48 37.22 37.22 0.0M
2023-07-11 38.05 38.45 37.42 37.98 0.0M
2023-07-10 37.16 38.35 37.16 37.97 0.0M
2023-07-07 37.30 37.93 37.22 37.26 0.0M
2023-07-06 38.38 38.42 37.25 37.25 0.0M
2023-07-05 38.91 39.67 38.27 38.89 0.0M
2023-07-03 39.40 39.46 38.57 38.57 0.0M
2023-06-30 38.65 39.65 38.56 39.43 0.0M
2023-06-29 38.88 39.42 38.36 38.53 0.0M
2023-06-28 37.75 39.08 37.75 38.88 0.0M
2023-06-27 37.17 38.14 36.45 37.99 0.0M
2023-06-26 36.95 37.30 36.61 36.68 0.0M
2023-06-23 36.20 36.94 35.63 36.91 0.0M
2023-06-22 36.96 37.18 36.27 36.43 0.0M
2023-06-21 37.38 37.38 35.96 37.08 0.0M
2023-06-20 38.39 39.07 37.80 38.05 0.0M
2023-06-16 38.30 38.60 37.79 37.79 0.0M
2023-06-15 37.34 38.32 37.16 38.19 0.0M
2023-06-14 37.05 38.09 36.99 37.55 0.0M
2023-06-13 36.96 37.57 36.75 37.09 0.0M
2023-06-12 35.41 37.18 35.41 36.95 0.0M
2023-06-09 36.03 36.35 35.24 35.50 0.0M
2023-06-08 35.50 36.36 35.17 36.11 0.1M
2023-06-07 35.50 36.53 35.41 35.80 0.2M
2023-06-06 34.62 35.67 34.51 35.54 0.0M
2023-06-05 34.37 35.20 34.25 34.77 0.0M
2023-06-02 35.18 35.26 34.36 34.60 0.0M
2023-06-01 33.85 35.18 33.85 34.79 0.0M
2023-05-31 32.59 34.19 32.59 34.12 0.1M
2023-05-30 32.41 33.19 32.41 32.78 0.0M
2023-05-26 31.71 32.65 31.71 32.35 0.0M
2023-05-25 32.86 32.86 31.77 31.77 0.0M
2023-05-24 31.90 32.28 31.34 32.16 0.1M
2023-05-23 33.00 33.38 32.00 32.11 0.0M
2023-05-22 33.44 33.72 32.52 33.09 0.0M
2023-05-19 32.19 33.50 32.19 33.50 0.0M
2023-05-18 32.05 32.70 31.75 32.10 0.0M
2023-05-17 32.13 32.29 31.89 32.05 0.0M
2023-05-16 32.24 32.99 31.94 32.19 0.0M
2023-05-15 29.77 32.29 29.77 32.29 0.4M
2023-05-12 30.61 31.11 29.40 29.97 0.1M
2023-05-11 35.19 35.19 30.15 30.40 0.1M
2023-05-10 37.66 38.20 36.70 36.88 0.0M
2023-05-09 37.65 37.66 37.16 37.64 0.0M
2023-05-08 36.21 37.80 36.20 37.65 0.0M
2023-05-05 35.91 36.52 35.88 36.15 0.0M
2023-05-04 37.28 37.50 35.61 35.62 0.0M
2023-05-03 38.68 38.86 37.27 37.27 0.0M
2023-05-02 38.07 38.50 37.44 38.34 0.0M
2023-05-01 38.42 38.95 37.90 38.21 0.0M
2023-04-28 37.76 38.90 37.76 38.68 0.0M
2023-04-27 36.72 37.44 36.72 37.19 0.0M
2023-04-26 36.10 36.52 35.85 36.34 0.0M
2023-04-25 36.11 36.32 35.77 35.77 0.0M
2023-04-24 37.24 37.62 36.67 36.78 0.0M
2023-04-21 37.69 37.69 37.27 37.36 0.0M
2023-04-20 37.65 37.85 37.41 37.66 0.0M
2023-04-19 37.19 37.79 37.19 37.73 0.0M
2023-04-18 38.73 38.73 36.88 37.71 0.0M
2023-04-17 39.03 39.38 38.39 38.55 0.0M
2023-04-14 39.10 39.28 38.68 38.93 0.0M
2023-04-13 38.61 39.37 38.61 39.35 0.0M
2023-04-12 39.45 39.45 38.36 38.37 0.0M
2023-04-11 37.66 38.87 37.66 38.56 0.0M
2023-04-10 37.44 38.29 37.10 38.09 0.0M
2023-04-06 37.50 37.97 36.47 37.97 0.0M
2023-04-05 39.79 39.79 37.71 37.81 0.1M
2023-04-04 39.02 39.86 39.02 39.74 0.0M
2023-04-03 40.33 41.48 38.73 39.05 0.0M
2023-03-31 38.71 40.74 38.71 40.74 0.1M
2023-03-30 39.27 39.54 38.62 38.62 0.0M
2023-03-29 38.87 39.46 38.67 38.92 0.0M
2023-03-28 38.64 38.73 38.11 38.33 0.0M
2023-03-27 37.91 39.09 37.91 38.65 0.1M
2023-03-24 38.80 38.83 37.50 38.18 0.0M
2023-03-23 37.81 39.76 37.23 38.86 0.0M
2023-03-22 37.82 38.74 37.47 37.47 0.0M
2023-03-21 38.12 38.18 37.52 38.00 0.0M
2023-03-20 38.31 38.69 37.27 37.45 0.0M
2023-03-17 38.70 39.00 38.15 38.44 0.0M
2023-03-16 37.84 38.91 37.57 38.49 0.0M
2023-03-15 38.84 39.05 37.83 38.21 0.0M
2023-03-14 37.59 39.42 37.59 39.10 0.0M
2023-03-13 35.02 37.28 35.02 36.98 0.0M
2023-03-10 38.74 38.74 35.17 35.42 0.0M
2023-03-09 37.88 39.68 36.00 36.75 0.1M
2023-03-08 35.56 36.26 35.29 35.75 0.0M
2023-03-07 36.53 36.76 35.28 35.28 0.0M
2023-03-06 36.01 37.02 36.01 36.35 0.0M
2023-03-03 35.71 36.38 35.71 36.13 0.0M
2023-03-02 34.74 35.84 34.52 35.68 0.0M
2023-03-01 34.80 35.24 34.55 34.93 0.0M
2023-02-28 34.69 35.19 34.67 35.01 0.0M
2023-02-27 34.62 34.90 34.46 34.70 0.0M
2023-02-24 35.36 35.36 34.26 34.39 0.0M
2023-02-23 37.16 37.16 35.77 36.04 0.0M
2023-02-22 36.35 37.00 36.14 36.70 0.0M
2023-02-21 37.13 37.29 36.16 36.33 0.0M
2023-02-17 38.10 38.23 37.44 37.71 0.0M
2023-02-16 39.08 39.08 38.10 38.23 0.0M
2023-02-15 37.37 40.18 37.26 39.75 0.0M
2023-02-14 37.15 37.87 36.64 37.53 0.1M
2023-02-13 37.65 38.38 37.27 37.44 0.1M
2023-02-10 37.69 38.16 37.20 37.41 0.1M
2023-02-09 39.54 39.76 38.12 38.22 0.1M
2023-02-08 39.80 39.80 39.04 39.13 0.1M
2023-02-07 39.70 39.70 38.50 39.51 0.1M
2023-02-06 39.94 40.66 39.45 39.50 0.1M
2023-02-03 38.39 40.62 37.93 40.28 0.1M
2023-02-02 39.81 40.68 39.22 39.33 0.1M
2023-02-01 38.17 39.26 37.82 39.17 0.1M
2023-01-31 37.53 38.44 37.53 38.09 0.1M
2023-01-30 36.14 37.78 36.14 37.36 0.0M
2023-01-27 36.73 37.30 36.21 36.78 0.1M
2023-01-26 36.06 37.34 36.06 36.84 0.1M
2023-01-25 35.55 36.21 34.50 35.72 0.0M
2023-01-24 35.99 36.60 35.51 35.73 0.1M
2023-01-23 35.19 36.36 35.00 35.83 0.0M
2023-01-20 34.09 35.57 33.90 35.57 0.0M
2023-01-19 34.45 34.54 33.75 33.80 0.0M
2023-01-18 35.82 36.41 34.59 34.71 0.0M
2023-01-17 35.07 35.72 34.61 35.55 0.1M
2023-01-13 34.82 35.61 34.63 35.21 0.0M
2023-01-12 34.36 36.00 33.67 35.31 0.0M
2023-01-11 33.81 34.27 33.79 34.27 0.0M
2023-01-10 33.17 33.86 32.81 33.76 0.0M
2023-01-09 32.77 33.96 32.61 33.17 0.0M
2023-01-06 32.19 32.44 31.08 32.29 0.0M
2023-01-05 33.26 33.26 31.78 31.80 0.0M
2023-01-04 34.48 34.48 33.35 33.74 0.0M
2023-01-03 33.82 34.69 33.19 33.88 0.0M