エボラス (EOLS)

EOLS
🏛️ アメリカ →
6.14
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 10.33 10.59 10.20 10.53 0.4M
2023-12-28 10.05 10.41 10.02 10.33 0.4M
2023-12-27 10.08 10.23 10.04 10.15 0.5M
2023-12-26 9.94 10.24 9.94 10.03 0.5M
2023-12-22 10.00 10.28 9.85 9.96 0.5M
2023-12-21 9.79 9.99 9.70 9.98 0.4M
2023-12-20 10.14 10.14 9.65 9.68 0.4M
2023-12-19 9.99 10.17 9.78 9.84 0.2M
2023-12-18 9.95 10.03 9.77 9.84 0.2M
2023-12-15 9.97 10.15 9.78 9.90 0.8M
2023-12-14 10.24 10.32 9.84 9.91 0.5M
2023-12-13 9.86 10.20 9.76 10.06 0.5M
2023-12-12 9.61 9.86 9.53 9.83 0.5M
2023-12-11 9.68 9.77 9.38 9.57 0.3M
2023-12-08 9.51 9.84 9.51 9.78 0.4M
2023-12-07 9.91 9.99 9.57 9.59 0.4M
2023-12-06 10.05 10.17 9.90 9.94 0.5M
2023-12-05 9.86 10.05 9.74 9.93 0.4M
2023-12-04 9.70 9.98 9.65 9.90 0.4M
2023-12-01 9.47 9.78 9.34 9.75 0.3M
2023-11-30 9.48 9.71 9.45 9.47 0.6M
2023-11-29 9.62 9.72 9.46 9.52 0.7M
2023-11-28 9.56 9.64 9.32 9.54 0.7M
2023-11-27 9.51 9.59 9.29 9.51 0.9M
2023-11-24 9.43 9.78 9.41 9.63 0.8M
2023-11-22 9.47 9.64 9.32 9.40 2.1M
2023-11-21 9.80 10.00 9.38 9.42 0.8M
2023-11-20 9.39 9.85 9.24 9.84 0.6M
2023-11-17 9.11 9.49 9.00 9.38 0.9M
2023-11-16 8.86 9.09 8.73 9.02 0.6M
2023-11-15 8.53 9.11 8.53 8.91 1.0M
2023-11-14 8.31 8.65 8.31 8.45 1.5M
2023-11-13 7.92 8.13 7.81 8.12 0.7M
2023-11-10 8.31 8.31 7.74 8.00 1.3M
2023-11-09 8.78 8.78 7.98 8.29 2.7M
2023-11-08 9.25 9.68 8.65 8.74 2.1M
2023-11-07 8.00 8.20 7.89 8.08 1.3M
2023-11-06 7.92 8.02 7.78 7.97 1.0M
2023-11-03 7.94 8.18 7.89 7.93 1.0M
2023-11-02 7.69 7.83 7.67 7.78 1.0M
2023-11-01 7.61 7.67 7.44 7.65 1.0M
2023-10-31 7.67 7.77 7.51 7.60 0.4M
2023-10-30 7.79 7.91 7.58 7.61 0.3M
2023-10-27 7.76 7.83 7.58 7.71 0.3M
2023-10-26 7.83 7.97 7.73 7.77 0.4M
2023-10-25 7.89 7.98 7.73 7.79 0.3M
2023-10-24 7.79 8.05 7.79 7.94 0.6M
2023-10-23 7.81 7.84 7.55 7.71 0.4M
2023-10-20 7.92 8.05 7.69 7.81 2.5M
2023-10-19 8.00 8.37 7.92 7.93 0.4M
2023-10-18 8.36 8.59 8.10 8.13 0.5M
2023-10-17 8.28 8.74 8.28 8.48 0.5M
2023-10-16 8.20 8.31 7.95 8.30 2.2M
2023-10-13 8.11 8.24 8.00 8.14 0.3M
2023-10-12 8.35 8.47 8.05 8.09 0.5M
2023-10-11 8.82 8.82 8.36 8.37 0.3M
2023-10-10 8.88 8.95 8.76 8.79 0.3M
2023-10-09 8.64 8.91 8.64 8.84 0.2M
2023-10-06 8.58 8.90 8.53 8.82 0.3M
2023-10-05 8.44 8.59 8.36 8.59 0.2M
2023-10-04 8.72 8.78 8.37 8.43 0.3M
2023-10-03 8.62 8.98 8.62 8.72 0.3M
2023-10-02 9.10 9.11 8.65 8.67 0.4M
2023-09-29 9.29 9.53 9.12 9.14 0.6M
2023-09-28 9.10 9.33 9.05 9.25 0.3M
2023-09-27 8.90 9.12 8.90 9.09 0.3M
2023-09-26 8.95 9.24 8.86 8.87 0.4M
2023-09-25 9.11 9.18 8.95 8.99 0.2M
2023-09-22 9.17 9.26 9.14 9.19 0.2M
2023-09-21 9.08 9.24 8.99 9.15 0.3M
2023-09-20 9.16 9.26 9.08 9.19 0.3M
2023-09-19 9.38 9.38 8.83 9.10 0.6M
2023-09-18 9.44 9.44 9.09 9.38 0.3M
2023-09-15 9.45 9.53 9.32 9.44 0.7M
2023-09-14 9.22 9.52 9.18 9.45 0.3M
2023-09-13 9.21 9.36 9.18 9.19 0.3M
2023-09-12 9.51 9.63 9.20 9.23 0.2M
2023-09-11 9.50 9.59 9.38 9.55 0.3M
2023-09-08 9.80 9.87 9.52 9.52 0.3M
2023-09-07 9.76 9.85 9.49 9.80 0.3M
2023-09-06 9.77 9.86 9.64 9.76 0.3M
2023-09-05 9.85 9.86 9.65 9.73 0.4M
2023-09-01 9.96 10.00 9.49 9.91 0.4M
2023-08-31 10.03 10.10 9.85 9.89 0.4M
2023-08-30 9.99 10.15 9.96 10.02 0.4M
2023-08-29 9.89 10.02 9.70 9.96 0.4M
2023-08-28 9.15 10.09 9.15 9.89 0.7M
2023-08-25 8.82 9.20 8.82 9.06 0.4M
2023-08-24 9.16 9.19 8.75 8.82 0.4M
2023-08-23 9.51 9.54 9.20 9.23 0.3M
2023-08-22 9.41 9.59 9.29 9.49 0.3M
2023-08-21 9.52 9.54 9.25 9.40 0.3M
2023-08-18 9.50 9.78 9.36 9.52 0.3M
2023-08-17 10.19 10.19 9.52 9.55 0.5M
2023-08-16 10.34 10.61 10.12 10.20 1.0M
2023-08-15 9.78 10.27 9.78 10.20 0.5M
2023-08-14 9.80 9.81 9.61 9.78 0.6M
2023-08-11 9.59 9.94 9.58 9.85 0.6M
2023-08-10 9.29 10.00 9.10 9.60 1.5M
2023-08-09 9.40 9.42 9.00 9.27 0.3M
2023-08-08 9.40 9.53 9.10 9.40 0.4M
2023-08-07 9.79 10.06 9.31 9.33 0.7M
2023-08-04 10.13 11.27 9.77 9.88 1.0M
2023-08-03 10.30 10.30 9.70 10.05 1.0M
2023-08-02 10.09 10.21 9.76 9.84 0.8M
2023-08-01 10.13 10.22 9.94 10.17 0.7M
2023-07-31 10.18 10.43 10.00 10.02 0.8M
2023-07-28 10.26 10.68 9.99 10.13 2.5M
2023-07-27 8.75 10.29 8.72 10.13 3.9M
2023-07-26 7.47 7.82 7.38 7.82 0.5M
2023-07-25 7.20 7.52 7.11 7.49 0.5M
2023-07-24 7.41 7.45 7.14 7.21 0.4M
2023-07-21 7.34 7.51 7.29 7.41 0.5M
2023-07-20 7.58 7.58 7.22 7.29 0.3M
2023-07-19 7.44 7.65 7.40 7.59 0.5M
2023-07-18 7.31 7.47 7.28 7.39 0.5M
2023-07-17 7.41 7.48 7.31 7.32 0.4M
2023-07-14 7.59 7.61 7.32 7.40 0.5M
2023-07-13 7.44 7.70 7.36 7.60 0.6M
2023-07-12 7.39 7.46 7.28 7.39 0.7M
2023-07-11 7.36 7.37 7.25 7.30 0.4M
2023-07-10 7.20 7.51 7.20 7.35 0.5M
2023-07-07 7.13 7.20 7.08 7.15 0.4M
2023-07-06 7.15 7.25 7.07 7.17 0.5M
2023-07-05 7.25 7.30 7.16 7.25 0.5M
2023-07-03 7.28 7.30 7.14 7.24 0.3M
2023-06-30 7.28 7.34 7.21 7.27 0.6M
2023-06-29 7.28 7.47 7.15 7.23 0.5M
2023-06-28 7.28 7.35 7.14 7.34 0.4M
2023-06-27 7.37 7.45 7.20 7.29 0.9M
2023-06-26 7.77 7.78 7.37 7.38 0.6M
2023-06-23 7.94 7.97 7.69 7.81 1.7M
2023-06-22 8.16 8.19 7.93 7.99 0.3M
2023-06-21 8.06 8.21 7.85 8.17 0.3M
2023-06-20 7.90 8.12 7.64 8.10 0.5M
2023-06-16 7.76 7.89 7.58 7.79 0.6M
2023-06-15 7.74 7.80 7.57 7.69 0.8M
2023-06-14 8.09 8.16 7.65 7.74 0.8M
2023-06-13 8.24 8.43 7.93 8.07 0.8M
2023-06-12 8.34 8.45 8.07 8.23 1.1M
2023-06-09 8.57 8.65 8.15 8.32 2.5M
2023-06-08 8.72 8.80 8.55 8.58 0.3M
2023-06-07 8.78 8.99 8.51 8.75 0.9M
2023-06-06 8.78 8.85 8.67 8.74 0.4M
2023-06-05 8.83 8.89 8.74 8.78 0.4M
2023-06-02 8.70 8.87 8.52 8.87 0.2M
2023-06-01 9.00 9.07 8.66 8.67 0.5M
2023-05-31 8.98 9.30 8.89 9.05 0.4M
2023-05-30 8.75 9.00 8.58 9.00 0.5M
2023-05-26 9.06 9.14 8.74 8.78 0.3M
2023-05-25 9.30 9.34 8.90 8.98 0.4M
2023-05-24 9.69 9.69 9.23 9.30 0.6M
2023-05-23 10.08 10.25 9.54 9.74 0.5M
2023-05-22 9.83 10.36 9.78 10.10 0.7M
2023-05-19 9.99 9.99 9.72 9.89 0.3M
2023-05-18 9.88 10.05 9.74 9.89 0.3M
2023-05-17 9.73 9.96 9.61 9.88 0.4M
2023-05-16 10.19 10.19 9.69 9.71 0.3M
2023-05-15 10.27 10.39 10.04 10.32 0.5M
2023-05-12 10.26 10.39 10.06 10.26 0.5M
2023-05-11 10.50 10.82 10.24 10.30 0.6M
2023-05-10 9.52 10.79 9.32 10.52 1.8M
2023-05-09 9.00 9.39 8.80 9.07 0.8M
2023-05-08 8.53 9.10 8.53 8.93 1.4M
2023-05-05 8.39 8.59 8.17 8.50 0.4M
2023-05-04 8.26 8.36 8.16 8.31 0.2M
2023-05-03 8.37 8.41 8.19 8.31 0.4M
2023-05-02 8.72 8.72 8.21 8.28 0.3M
2023-05-01 8.70 8.85 8.64 8.70 0.3M
2023-04-28 8.32 8.86 8.17 8.74 0.9M
2023-04-27 8.42 8.46 8.15 8.27 0.3M
2023-04-26 8.39 8.50 8.21 8.41 0.2M
2023-04-25 8.68 8.78 8.40 8.40 0.2M
2023-04-24 9.20 9.20 8.55 8.71 0.2M
2023-04-21 8.68 9.34 8.68 9.15 0.7M
2023-04-20 8.30 8.68 8.29 8.66 0.3M
2023-04-19 8.15 8.38 8.06 8.36 0.4M
2023-04-18 8.08 8.34 8.08 8.16 0.6M
2023-04-17 8.40 8.44 7.98 8.07 1.6M
2023-04-14 8.56 8.65 8.32 8.39 0.2M
2023-04-13 8.30 8.57 8.20 8.55 0.2M
2023-04-12 8.34 8.45 8.24 8.25 0.2M
2023-04-11 8.22 8.41 8.16 8.25 0.3M
2023-04-10 8.37 8.39 8.14 8.27 1.1M
2023-04-06 8.29 8.41 8.27 8.39 0.1M
2023-04-05 8.41 8.55 8.28 8.32 0.2M
2023-04-04 8.47 8.48 8.30 8.37 0.4M
2023-04-03 8.43 8.62 8.33 8.46 0.2M
2023-03-31 8.40 8.56 8.27 8.46 0.3M
2023-03-30 8.39 8.48 8.20 8.35 0.2M
2023-03-29 8.31 8.36 8.18 8.34 0.2M
2023-03-28 8.39 8.39 8.14 8.21 0.2M
2023-03-27 8.47 8.53 8.31 8.41 0.1M
2023-03-24 8.20 8.48 8.13 8.44 0.2M
2023-03-23 8.33 8.50 8.12 8.25 0.3M
2023-03-22 8.42 8.61 8.27 8.29 0.3M
2023-03-21 8.50 8.61 8.40 8.42 0.3M
2023-03-20 8.32 8.52 8.18 8.41 0.3M
2023-03-17 8.46 8.67 8.28 8.37 0.6M
2023-03-16 8.46 8.92 8.45 8.49 0.4M
2023-03-15 8.50 8.73 8.40 8.56 0.4M
2023-03-14 8.54 8.75 8.25 8.71 0.9M
2023-03-13 7.99 8.63 7.93 8.46 0.5M
2023-03-10 8.55 8.56 7.97 8.07 0.9M
2023-03-09 8.76 9.02 8.40 8.58 0.9M
2023-03-08 9.17 9.17 8.75 8.86 0.4M
2023-03-07 9.19 9.31 9.04 9.17 0.2M
2023-03-06 9.25 9.41 9.01 9.20 0.3M
2023-03-03 8.99 9.28 8.89 9.21 0.3M
2023-03-02 9.00 9.10 8.88 8.91 0.2M
2023-03-01 9.11 9.21 9.01 9.05 0.3M
2023-02-28 8.85 9.16 8.85 9.07 0.3M
2023-02-27 8.96 9.17 8.73 8.88 0.2M
2023-02-24 8.73 8.92 8.62 8.80 0.3M
2023-02-23 8.91 9.10 8.65 8.86 0.3M
2023-02-22 8.82 9.12 8.69 8.89 0.4M
2023-02-21 9.25 9.25 8.63 8.78 0.7M
2023-02-17 9.50 9.72 9.11 9.28 2.2M
2023-02-16 9.32 9.50 9.15 9.42 0.2M
2023-02-15 9.15 9.43 9.05 9.37 0.3M
2023-02-14 9.00 9.35 8.94 9.20 0.5M
2023-02-13 9.06 9.46 8.92 9.02 0.4M
2023-02-10 8.61 9.25 7.79 9.05 2.7M
2023-02-09 9.09 9.31 8.95 9.20 0.3M
2023-02-08 9.21 9.40 9.06 9.07 0.3M
2023-02-07 9.39 9.39 8.99 9.25 2.7M
2023-02-06 9.49 9.56 8.97 9.25 0.4M
2023-02-03 9.64 9.99 9.52 9.54 0.3M
2023-02-02 10.69 10.75 9.59 9.75 0.8M
2023-02-01 10.43 10.82 10.27 10.62 0.3M
2023-01-31 9.85 10.52 9.82 10.39 0.4M
2023-01-30 10.33 10.64 9.56 9.82 0.7M
2023-01-27 10.37 10.46 9.90 10.25 0.8M
2023-01-26 11.13 11.23 10.16 10.50 0.6M
2023-01-25 10.70 11.07 10.28 11.04 0.4M
2023-01-24 10.92 11.08 10.65 10.79 0.3M
2023-01-23 11.09 11.49 10.96 11.03 0.8M
2023-01-20 10.70 11.12 10.57 11.05 1.0M
2023-01-19 10.17 10.67 9.85 10.52 1.0M
2023-01-18 8.65 10.19 8.65 9.99 1.5M
2023-01-17 8.59 8.75 8.43 8.46 0.2M
2023-01-13 8.58 8.74 8.51 8.65 0.2M
2023-01-12 8.43 8.62 8.32 8.60 0.2M
2023-01-11 8.48 8.62 8.32 8.50 0.2M
2023-01-10 8.00 8.50 8.00 8.45 0.2M
2023-01-09 7.84 8.09 7.76 7.95 0.4M
2023-01-06 8.15 8.31 7.70 7.81 0.3M
2023-01-05 8.41 8.52 8.04 8.12 0.4M
2023-01-04 7.90 8.48 7.89 8.41 0.3M
2023-01-03 7.58 7.88 7.52 7.83 0.4M