ファースト・ビューシー (BUSE)

BUSE
🏛️ アメリカ →
23.52
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
2021-12-31 27.02 27.28 27.00 27.12 0.1M
2021-12-30 27.42 27.44 27.03 27.03 0.1M
2021-12-29 27.21 27.34 27.13 27.20 0.1M
2021-12-28 27.24 27.41 26.79 27.18 0.1M
2021-12-27 27.10 27.24 25.93 27.23 0.1M
2021-12-23 26.98 27.24 26.70 26.99 0.1M
2021-12-22 26.40 26.80 26.38 26.80 0.1M
2021-12-21 26.17 26.62 26.13 26.48 0.1M
2021-12-20 26.28 26.43 25.36 25.91 0.1M
2021-12-17 26.63 27.43 25.94 26.79 0.5M
2021-12-16 26.99 27.36 26.68 26.78 0.1M
2021-12-15 26.51 26.87 26.23 26.61 0.1M
2021-12-14 26.20 26.82 26.09 26.28 0.3M
2021-12-13 26.38 26.66 25.73 26.12 0.1M
2021-12-10 26.73 26.73 26.21 26.57 0.1M
2021-12-09 26.06 26.56 25.93 26.50 0.2M
2021-12-08 26.55 26.55 26.15 26.31 0.1M
2021-12-07 26.97 27.03 26.28 26.42 0.1M
2021-12-06 26.76 27.08 26.32 26.74 0.1M
2021-12-03 26.77 26.77 25.83 26.11 0.1M
2021-12-02 25.95 26.84 25.77 26.71 0.2M
2021-12-01 26.67 26.67 25.68 25.68 0.3M
2021-11-30 26.06 26.06 25.39 25.70 0.2M
2021-11-29 26.99 26.99 26.14 26.19 0.2M
2021-11-26 27.17 27.17 26.10 26.62 0.2M
2021-11-24 28.60 28.60 28.10 28.19 0.2M
2021-11-23 28.21 28.49 28.21 28.40 0.2M
2021-11-22 27.80 28.47 27.80 28.01 0.3M
2021-11-19 27.29 27.71 27.29 27.55 0.2M
2021-11-18 27.53 27.62 27.39 27.58 0.2M
2021-11-17 27.41 27.59 26.93 27.52 0.3M
2021-11-16 27.39 27.63 27.20 27.53 0.2M
2021-11-15 27.64 27.92 27.23 27.39 0.2M
2021-11-12 27.71 27.74 27.14 27.55 0.1M
2021-11-11 27.33 27.71 27.14 27.68 0.1M
2021-11-10 26.94 27.26 26.94 27.21 0.2M
2021-11-09 26.78 27.07 26.68 26.90 0.1M
2021-11-08 26.97 27.42 26.92 27.05 0.1M
2021-11-05 27.12 27.73 26.87 27.12 0.2M
2021-11-04 27.06 27.43 26.35 26.77 0.1M
2021-11-03 26.03 27.46 26.03 27.27 0.2M
2021-11-02 26.08 26.39 26.04 26.18 0.2M
2021-11-01 25.62 26.37 25.62 26.28 0.2M
2021-10-29 25.35 25.65 25.26 25.49 0.2M
2021-10-28 25.01 25.42 24.80 25.23 0.1M
2021-10-27 25.65 28.01 24.87 24.89 0.2M
2021-10-26 26.13 26.37 25.93 25.97 0.1M
2021-10-25 26.10 26.55 26.00 26.33 0.2M
2021-10-22 26.10 26.31 26.08 26.19 0.1M
2021-10-21 26.00 26.18 25.92 26.10 0.1M
2021-10-20 25.91 26.35 25.68 26.30 0.2M
2021-10-19 26.00 26.04 25.80 25.95 0.2M
2021-10-18 25.65 26.04 25.56 25.91 0.2M
2021-10-15 25.70 25.91 25.25 25.61 0.2M
2021-10-14 25.35 25.37 25.15 25.29 0.1M
2021-10-13 25.36 25.43 24.78 25.06 0.2M
2021-10-12 25.46 25.60 25.32 25.40 0.1M
2021-10-11 26.08 26.13 25.51 25.53 0.1M
2021-10-08 25.65 25.97 25.39 25.84 0.1M
2021-10-07 25.87 26.01 25.29 25.77 0.1M
2021-10-06 25.50 25.66 25.03 25.59 0.2M
2021-10-05 25.65 25.88 25.30 25.70 0.1M
2021-10-04 25.41 25.63 25.25 25.52 0.2M
2021-10-01 24.82 25.63 24.72 25.38 0.2M
2021-09-30 25.07 25.24 24.59 24.63 0.1M
2021-09-29 24.78 24.99 24.44 24.94 0.1M
2021-09-28 25.30 25.46 24.50 24.69 0.2M
2021-09-27 24.33 25.40 24.33 25.19 0.2M
2021-09-24 23.85 24.25 23.67 24.16 0.1M
2021-09-23 22.83 24.00 22.83 23.83 0.2M
2021-09-22 22.37 23.27 22.33 23.01 0.2M
2021-09-21 22.57 22.57 22.21 22.29 0.1M
2021-09-20 22.43 22.69 22.13 22.46 0.2M
2021-09-17 22.59 23.06 22.55 22.96 0.5M
2021-09-16 22.84 22.85 22.43 22.52 0.1M
2021-09-15 22.65 23.06 22.64 22.72 0.2M
2021-09-14 23.14 23.44 22.58 22.68 0.1M
2021-09-13 23.14 23.31 22.83 23.05 0.1M
2021-09-10 23.36 23.97 22.92 22.94 0.1M
2021-09-09 23.32 23.68 23.24 23.26 0.1M
2021-09-08 23.56 23.74 23.35 23.41 0.1M
2021-09-07 24.12 24.29 23.59 23.63 0.1M
2021-09-03 24.15 24.31 24.00 24.02 0.1M
2021-09-02 23.82 24.20 23.73 24.12 0.2M
2021-09-01 23.82 23.91 23.44 23.86 0.1M
2021-08-31 23.54 23.95 23.54 23.70 0.2M
2021-08-30 24.52 24.52 23.57 23.62 0.1M
2021-08-27 23.59 24.55 23.59 24.51 0.2M
2021-08-26 23.84 23.87 23.47 23.49 0.1M
2021-08-25 23.76 24.05 23.66 23.75 0.1M
2021-08-24 23.63 23.82 23.55 23.68 0.2M
2021-08-23 23.63 23.76 23.34 23.63 0.1M
2021-08-20 23.06 23.65 23.06 23.58 0.2M
2021-08-19 22.91 23.21 22.83 23.16 0.2M
2021-08-18 23.27 23.54 23.16 23.18 0.1M
2021-08-17 23.17 23.62 23.15 23.32 0.2M
2021-08-16 23.54 23.70 23.27 23.58 0.2M
2021-08-13 23.98 23.98 23.66 23.69 0.1M
2021-08-12 24.00 24.08 23.68 24.00 0.1M
2021-08-11 24.05 24.10 23.87 24.00 0.2M
2021-08-10 23.49 24.17 23.49 24.00 0.1M
2021-08-09 23.93 24.13 23.68 23.81 0.1M
2021-08-06 23.93 24.29 23.75 24.09 0.3M
2021-08-05 23.50 23.76 23.44 23.51 0.2M
2021-08-04 22.89 23.31 22.79 23.31 0.2M
2021-08-03 22.96 23.44 22.66 23.24 0.2M
2021-08-02 23.55 24.09 22.95 22.95 0.2M
2021-07-30 23.59 23.98 23.47 23.60 0.3M
2021-07-29 23.53 23.80 23.30 23.70 0.1M
2021-07-28 23.37 23.56 23.01 23.41 0.2M
2021-07-27 22.73 23.33 22.64 22.99 0.1M
2021-07-26 22.84 23.31 22.84 23.00 0.1M
2021-07-23 22.85 23.41 22.53 22.81 0.1M
2021-07-22 23.13 23.31 22.55 22.58 0.1M
2021-07-21 23.64 24.06 23.48 23.57 0.2M
2021-07-20 22.72 23.89 21.00 23.28 0.2M
2021-07-19 23.15 23.53 22.70 22.87 0.2M
2021-07-16 24.52 24.52 23.68 23.71 0.1M
2021-07-15 23.72 24.42 23.69 24.30 0.1M
2021-07-14 23.90 24.55 23.84 24.00 0.2M
2021-07-13 27.38 27.38 23.90 23.94 0.1M
2021-07-12 23.90 24.52 23.90 24.45 0.1M
2021-07-09 23.86 24.37 23.86 24.33 0.1M
2021-07-08 23.40 23.97 23.22 23.38 0.3M
2021-07-07 23.86 24.62 23.73 23.87 0.1M
2021-07-06 24.62 24.71 23.79 24.00 0.1M
2021-07-02 25.10 25.15 24.66 24.71 0.1M
2021-07-01 24.89 25.13 24.76 25.02 0.2M
2021-06-30 24.91 24.98 24.65 24.66 0.2M
2021-06-29 25.26 25.54 24.86 24.89 0.1M
2021-06-28 25.21 25.26 24.90 25.19 0.2M
2021-06-25 25.63 26.03 25.16 25.38 0.6M
2021-06-24 25.54 25.85 25.29 25.84 0.2M
2021-06-23 25.63 25.80 25.31 25.37 0.2M
2021-06-22 25.59 25.68 25.11 25.57 0.2M
2021-06-21 25.21 25.77 24.56 25.61 0.2M
2021-06-18 25.29 25.56 24.66 24.71 0.4M
2021-06-17 26.73 26.73 25.56 25.80 0.2M
2021-06-16 26.24 26.79 25.99 26.56 0.1M
2021-06-15 26.28 26.52 25.97 26.42 0.1M
2021-06-14 26.55 26.68 25.91 26.11 0.1M
2021-06-11 26.54 26.66 26.37 26.48 0.1M
2021-06-10 26.86 26.86 26.41 26.44 0.1M
2021-06-09 26.72 26.78 26.51 26.57 0.1M
2021-06-08 26.76 27.05 26.54 26.91 0.1M
2021-06-07 27.30 27.30 26.81 26.93 0.2M
2021-06-04 27.01 27.41 27.00 27.18 0.1M
2021-06-03 27.61 27.61 26.90 27.27 0.2M
2021-06-02 27.43 27.43 26.96 27.03 0.3M
2021-06-01 26.94 27.41 26.35 27.29 0.2M
2021-05-28 26.77 26.87 26.35 26.79 0.1M
2021-05-27 26.50 26.92 26.28 26.61 0.2M
2021-05-26 25.95 26.31 25.91 26.26 0.2M
2021-05-25 26.15 26.44 25.89 25.90 0.4M
2021-05-24 25.82 26.33 25.62 26.06 0.2M
2021-05-21 25.50 25.87 25.39 25.71 0.1M
2021-05-20 25.44 25.44 24.84 25.24 0.1M
2021-05-19 25.18 25.26 24.78 25.26 0.2M
2021-05-18 25.40 25.64 25.20 25.36 0.2M
2021-05-17 25.47 25.47 25.08 25.43 0.1M
2021-05-14 25.39 25.53 25.12 25.47 0.1M
2021-05-13 24.40 25.36 24.40 25.28 0.1M
2021-05-12 25.27 25.45 24.43 24.48 0.1M
2021-05-11 25.19 25.45 24.99 25.14 0.2M
2021-05-10 25.80 26.20 25.23 25.30 0.2M
2021-05-07 25.35 25.92 25.02 25.80 0.1M
2021-05-06 24.94 25.85 24.94 25.82 0.2M
2021-05-05 25.42 25.42 25.07 25.23 0.1M
2021-05-04 25.35 25.40 25.00 25.32 0.1M
2021-05-03 25.20 25.48 24.98 25.27 0.2M
2021-04-30 24.87 25.14 24.70 24.98 0.2M
2021-04-29 25.28 25.43 24.81 24.93 0.1M
2021-04-28 25.18 25.38 24.85 24.92 0.1M
2021-04-27 25.26 25.26 24.82 25.10 0.1M
2021-04-26 25.40 25.86 25.17 25.26 0.1M
2021-04-23 24.61 25.54 24.60 25.36 0.2M
2021-04-22 24.92 24.99 24.14 24.48 0.2M
2021-04-21 24.53 25.25 24.51 25.21 0.1M
2021-04-20 25.16 25.36 24.57 24.69 0.1M
2021-04-19 25.47 25.66 25.10 25.44 0.1M
2021-04-16 25.66 25.68 25.27 25.47 0.1M
2021-04-15 25.60 25.60 24.84 25.43 0.1M
2021-04-14 25.12 25.75 25.12 25.58 0.1M
2021-04-13 25.59 25.59 25.12 25.12 0.1M
2021-04-12 25.65 25.92 25.45 25.76 0.1M
2021-04-09 25.70 25.91 25.40 25.68 0.2M
2021-04-08 25.61 25.85 25.08 25.65 0.3M
2021-04-07 25.77 25.97 25.38 25.56 0.2M
2021-04-06 25.89 26.02 25.51 25.82 0.2M
2021-04-05 26.17 26.23 25.62 25.94 0.1M
2021-04-01 25.45 25.82 25.25 25.80 0.2M
2021-03-31 25.90 26.17 25.37 25.65 0.2M
2021-03-30 25.88 26.13 25.22 25.85 0.1M
2021-03-29 25.66 26.03 25.13 25.52 0.2M
2021-03-26 25.75 26.09 25.38 26.02 0.1M
2021-03-25 24.78 25.63 24.33 25.41 0.2M
2021-03-24 24.80 25.61 24.50 24.54 0.2M
2021-03-23 25.11 25.33 24.34 24.45 0.2M
2021-03-22 26.09 26.09 25.03 25.42 0.2M
2021-03-19 25.91 26.51 25.37 26.46 0.9M
2021-03-18 26.17 26.88 25.95 26.09 0.1M
2021-03-17 25.95 26.14 25.54 25.89 0.1M
2021-03-16 25.79 25.79 25.25 25.58 0.1M
2021-03-15 26.59 26.64 25.58 25.99 0.1M
2021-03-12 26.00 26.74 26.00 26.44 0.1M
2021-03-11 25.73 25.92 25.38 25.91 0.1M
2021-03-10 25.41 25.88 25.32 25.79 0.1M
2021-03-09 25.62 25.73 24.49 25.28 0.1M
2021-03-08 24.89 25.87 24.61 25.74 0.2M
2021-03-05 24.61 24.68 24.02 24.58 0.3M
2021-03-04 24.31 24.86 23.90 24.07 0.2M
2021-03-03 23.55 24.75 23.55 24.19 0.2M
2021-03-02 23.57 23.69 23.26 23.38 0.2M
2021-03-01 23.27 23.73 23.25 23.69 0.1M
2021-02-26 23.32 23.44 22.82 22.89 0.1M
2021-02-25 23.99 24.00 23.30 23.50 0.2M
2021-02-24 23.41 23.86 23.23 23.77 0.1M
2021-02-23 23.03 23.75 23.03 23.20 0.1M
2021-02-22 22.48 23.19 22.48 23.13 0.1M
2021-02-19 22.22 22.72 22.10 22.59 0.1M
2021-02-18 22.33 22.43 22.22 22.22 0.1M
2021-02-17 22.31 22.60 22.30 22.40 0.1M
2021-02-16 22.69 22.76 22.40 22.48 0.1M
2021-02-12 22.08 22.49 21.92 22.40 0.1M
2021-02-11 22.64 22.64 22.03 22.26 0.1M
2021-02-10 22.72 22.79 22.45 22.55 0.1M
2021-02-09 22.12 22.58 22.12 22.58 0.1M
2021-02-08 22.20 22.39 21.97 22.37 0.1M
2021-02-05 22.11 22.31 21.75 21.91 0.1M
2021-02-04 21.58 22.25 21.58 22.03 0.2M
2021-02-03 21.62 21.65 21.06 21.43 0.2M
2021-02-02 21.25 21.60 21.11 21.52 0.3M
2021-02-01 20.91 21.30 20.58 21.12 0.2M
2021-01-29 21.54 21.86 20.67 20.67 0.3M
2021-01-28 21.36 21.63 20.85 21.45 0.4M
2021-01-27 22.50 22.68 20.73 21.17 0.2M
2021-01-26 23.11 23.11 22.47 22.50 0.1M
2021-01-25 22.74 23.13 22.37 22.86 0.2M
2021-01-22 22.68 23.30 22.50 23.25 0.2M
2021-01-21 23.25 23.25 22.69 22.81 0.2M
2021-01-20 23.57 23.84 23.28 23.57 0.1M
2021-01-19 23.69 23.88 23.34 23.58 0.2M
2021-01-15 23.32 23.68 22.99 23.54 0.1M
2021-01-14 23.56 23.80 22.67 23.64 0.1M
2021-01-13 23.25 23.44 22.95 23.21 0.1M
2021-01-12 23.33 23.76 23.14 23.43 0.2M
2021-01-11 22.69 23.25 22.69 23.25 0.1M
2021-01-08 23.36 23.54 22.56 23.01 0.2M
2021-01-07 23.63 23.63 22.87 23.29 0.2M
2021-01-06 21.97 23.69 21.84 23.23 0.3M
2021-01-05 21.21 21.72 21.09 21.50 0.1M
2021-01-04 21.74 21.80 21.05 21.30 0.2M