i3バーティカルズ (IIIV)

IIIV
🏛️ アメリカ →
32.46
最終更新: 2025-09-30
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 22.52 23.19 22.52 22.79 0.1M
2021-12-30 22.87 23.25 22.63 22.74 0.1M
2021-12-29 23.35 23.40 22.86 23.00 0.1M
2021-12-28 23.61 23.91 23.14 23.39 0.1M
2021-12-27 23.25 23.86 22.99 23.70 0.2M
2021-12-23 22.91 23.32 22.55 23.24 0.2M
2021-12-22 22.40 23.14 21.84 22.86 0.2M
2021-12-21 21.10 22.57 21.10 22.53 0.1M
2021-12-20 21.23 21.25 20.60 20.94 0.2M
2021-12-17 21.45 21.97 20.92 21.79 0.4M
2021-12-16 22.39 22.76 21.33 21.47 0.2M
2021-12-15 21.20 21.83 20.51 21.73 0.2M
2021-12-14 20.73 21.50 20.53 21.37 0.4M
2021-12-13 20.85 21.39 20.48 21.01 0.3M
2021-12-10 22.13 22.60 21.32 21.46 0.2M
2021-12-09 21.79 22.40 21.37 22.18 0.4M
2021-12-08 21.71 22.83 21.70 22.20 0.1M
2021-12-07 21.15 22.81 21.15 22.16 0.5M
2021-12-06 19.48 21.34 18.87 20.77 0.5M
2021-12-03 19.30 19.49 18.69 19.23 0.3M
2021-12-02 18.00 19.22 17.92 19.18 0.6M
2021-12-01 19.14 19.40 17.80 17.91 0.3M
2021-11-30 18.57 18.98 18.35 18.65 0.3M
2021-11-29 19.88 19.88 18.50 18.89 0.3M
2021-11-26 19.97 20.59 18.76 19.44 0.3M
2021-11-24 20.39 20.76 19.77 20.69 0.1M
2021-11-23 20.12 20.68 19.73 20.65 0.3M
2021-11-22 22.57 22.57 20.02 20.19 0.4M
2021-11-19 22.23 23.00 22.13 22.25 0.4M
2021-11-18 24.58 24.93 22.08 22.41 0.7M
2021-11-17 22.98 23.26 21.05 21.19 0.4M
2021-11-16 22.49 23.05 22.22 22.95 0.4M
2021-11-15 21.98 22.47 21.94 22.41 0.4M
2021-11-12 22.06 22.40 21.94 21.98 0.1M
2021-11-11 22.51 22.59 21.99 22.06 0.2M
2021-11-10 22.19 22.59 22.18 22.40 0.2M
2021-11-09 22.83 22.83 22.26 22.41 0.1M
2021-11-08 22.51 23.09 22.32 22.79 0.4M
2021-11-05 22.43 22.70 22.20 22.48 0.2M
2021-11-04 22.42 23.18 21.90 22.28 0.2M
2021-11-03 21.56 22.39 21.53 22.33 0.2M
2021-11-02 22.48 22.50 21.64 21.73 0.2M
2021-11-01 22.41 22.85 22.35 22.57 0.2M
2021-10-29 22.33 22.92 22.13 22.39 0.2M
2021-10-28 22.03 22.61 21.62 22.39 0.2M
2021-10-27 23.44 23.68 21.68 22.00 0.4M
2021-10-26 23.46 23.62 23.00 23.47 0.1M
2021-10-25 23.65 24.00 23.16 23.22 0.1M
2021-10-22 23.96 24.10 23.50 23.67 0.1M
2021-10-21 24.34 24.51 23.91 24.13 0.1M
2021-10-20 24.47 24.88 24.02 24.56 0.1M
2021-10-19 24.76 24.90 24.14 24.62 0.1M
2021-10-18 25.59 25.67 24.51 24.52 0.2M
2021-10-15 25.01 25.78 24.53 25.60 0.6M
2021-10-14 24.72 24.88 24.34 24.59 0.3M
2021-10-13 24.35 25.24 24.07 24.27 0.2M
2021-10-12 24.00 24.29 23.84 24.09 0.2M
2021-10-11 24.79 24.79 23.62 23.72 0.1M
2021-10-08 25.35 25.65 24.71 24.85 0.1M
2021-10-07 25.00 25.67 25.00 25.33 0.1M
2021-10-06 24.43 25.10 24.17 24.85 0.1M
2021-10-05 23.23 25.22 23.17 24.81 0.5M
2021-10-04 24.26 24.66 22.82 22.90 0.2M
2021-10-01 24.58 24.83 24.04 24.27 0.2M
2021-09-30 24.88 25.31 24.00 24.21 0.1M
2021-09-29 24.64 25.35 24.34 24.83 0.2M
2021-09-28 25.68 25.79 24.36 24.40 0.2M
2021-09-27 25.19 26.07 25.13 25.82 0.1M
2021-09-24 25.44 25.88 25.07 25.22 0.1M
2021-09-23 24.19 25.60 24.09 25.49 0.3M
2021-09-22 24.05 24.38 23.65 24.21 0.1M
2021-09-21 24.94 24.98 23.55 23.78 0.2M
2021-09-20 24.40 24.83 24.10 24.68 0.2M
2021-09-17 25.60 25.64 24.70 25.00 0.3M
2021-09-16 25.56 26.31 24.63 25.63 0.2M
2021-09-15 25.68 26.72 25.46 25.55 0.3M
2021-09-14 26.63 26.64 25.50 25.63 0.2M
2021-09-13 27.18 27.18 26.53 26.61 0.1M
2021-09-10 27.66 27.71 26.86 26.97 0.1M
2021-09-09 28.35 28.84 27.46 27.51 0.1M
2021-09-08 27.84 28.53 27.59 28.34 0.1M
2021-09-07 28.53 28.70 27.83 27.98 0.1M
2021-09-03 28.89 28.89 28.35 28.52 0.1M
2021-09-02 29.53 29.53 28.87 29.00 0.0M
2021-09-01 29.09 29.54 28.86 29.40 0.0M
2021-08-31 29.17 29.28 28.84 28.91 0.1M
2021-08-30 29.11 29.39 28.89 29.04 0.1M
2021-08-27 28.21 29.10 28.20 29.06 0.1M
2021-08-26 28.28 28.40 27.99 28.05 0.1M
2021-08-25 27.94 28.29 27.61 28.21 0.1M
2021-08-24 27.16 27.94 27.05 27.90 0.1M
2021-08-23 27.30 27.60 27.09 27.17 0.1M
2021-08-20 26.94 27.47 26.94 27.19 0.1M
2021-08-19 27.18 27.98 26.87 27.06 0.1M
2021-08-18 27.70 28.38 27.39 27.42 0.1M
2021-08-17 27.43 28.01 26.85 27.72 0.1M
2021-08-16 28.40 28.40 27.47 27.53 0.1M
2021-08-13 28.98 28.98 28.23 28.53 0.2M
2021-08-12 28.53 29.31 28.53 28.85 0.1M
2021-08-11 29.87 29.87 28.48 28.53 0.2M
2021-08-10 30.50 30.53 29.25 29.52 0.2M
2021-08-09 31.09 31.50 30.51 30.51 0.1M
2021-08-06 30.96 32.11 30.80 31.00 0.1M
2021-08-05 30.53 31.13 30.37 30.76 0.0M
2021-08-04 30.46 31.11 30.05 30.39 0.1M
2021-08-03 31.30 31.30 30.24 30.70 0.1M
2021-08-02 32.01 32.32 30.88 31.18 0.1M
2021-07-30 31.70 32.23 31.60 31.92 0.1M
2021-07-29 31.65 32.01 31.48 31.85 0.0M
2021-07-28 31.36 31.75 31.21 31.43 0.0M
2021-07-27 31.41 31.91 30.77 31.19 0.1M
2021-07-26 32.34 32.34 31.55 31.78 0.0M
2021-07-23 32.08 32.26 31.43 32.13 0.0M
2021-07-22 32.16 32.29 31.50 31.80 0.0M
2021-07-21 31.58 32.27 31.34 32.21 0.1M
2021-07-20 30.46 31.96 30.46 31.36 0.1M
2021-07-19 30.32 31.07 29.78 30.30 0.1M
2021-07-16 31.23 31.62 30.91 31.02 0.0M
2021-07-15 31.91 31.91 30.34 30.92 0.1M
2021-07-14 32.90 32.97 31.99 32.04 0.1M
2021-07-13 31.98 32.55 31.88 32.52 0.2M
2021-07-12 31.48 32.12 31.08 32.03 0.1M
2021-07-09 31.52 32.14 30.89 31.63 0.0M
2021-07-08 31.13 31.56 30.59 31.24 0.1M
2021-07-07 31.55 31.99 31.16 31.73 0.0M
2021-07-06 31.20 31.76 31.00 31.58 0.1M
2021-07-02 31.21 31.23 30.50 31.09 0.1M
2021-07-01 30.42 31.00 30.22 30.96 0.1M
2021-06-30 30.27 30.67 30.11 30.22 0.1M
2021-06-29 30.97 31.07 30.28 30.37 0.1M
2021-06-28 31.36 31.36 30.72 30.84 0.1M
2021-06-25 32.47 32.65 31.21 31.39 0.3M
2021-06-24 32.50 32.60 32.12 32.27 0.1M
2021-06-23 31.95 32.32 31.74 32.21 0.1M
2021-06-22 31.46 31.93 30.93 31.80 0.1M
2021-06-21 30.13 31.83 29.94 31.66 0.1M
2021-06-18 30.58 30.77 29.52 30.01 0.7M
2021-06-17 31.24 31.53 30.78 30.98 0.1M
2021-06-16 31.60 31.60 30.70 31.31 0.1M
2021-06-15 32.15 32.67 31.58 31.74 0.1M
2021-06-14 32.37 32.66 32.02 32.50 0.1M
2021-06-11 31.63 32.27 31.41 32.23 0.1M
2021-06-10 31.52 31.93 31.06 31.63 0.1M
2021-06-09 31.37 31.88 30.95 31.45 0.1M
2021-06-08 30.88 31.58 30.39 31.32 0.1M
2021-06-07 30.70 31.30 30.15 30.74 0.1M
2021-06-04 30.84 30.99 30.32 30.75 0.1M
2021-06-03 30.96 31.08 30.05 30.64 0.1M
2021-06-02 31.27 31.35 30.79 31.17 0.1M
2021-06-01 31.29 31.34 29.01 31.18 0.1M
2021-05-28 30.95 31.35 30.51 31.07 0.1M
2021-05-27 31.54 31.75 30.75 30.82 0.2M
2021-05-26 31.29 31.83 31.29 31.42 0.1M
2021-05-25 31.64 31.94 31.06 31.19 0.1M
2021-05-24 31.01 31.68 31.00 31.45 0.1M
2021-05-21 30.74 31.19 30.19 30.72 0.1M
2021-05-20 29.78 30.43 29.21 30.38 0.1M
2021-05-19 29.09 30.22 28.92 29.74 0.1M
2021-05-18 30.45 30.83 29.48 29.60 0.1M
2021-05-17 31.19 31.56 29.87 30.36 0.1M
2021-05-14 30.40 32.11 29.95 31.56 0.2M
2021-05-13 30.22 30.76 29.24 29.83 0.1M
2021-05-12 30.43 30.83 29.78 30.07 0.2M
2021-05-11 30.51 31.44 29.63 30.84 0.1M
2021-05-10 31.52 31.86 30.81 31.07 0.2M
2021-05-07 31.26 32.06 31.07 31.66 0.1M
2021-05-06 31.62 31.62 30.23 31.04 0.1M
2021-05-05 32.79 32.79 31.33 31.52 0.1M
2021-05-04 33.42 33.42 31.61 32.41 0.1M
2021-05-03 33.19 33.69 32.72 33.47 0.1M
2021-04-30 33.48 33.85 32.83 33.22 0.2M
2021-04-29 34.38 34.38 33.30 33.76 0.1M
2021-04-28 33.26 34.51 33.26 34.22 0.1M
2021-04-27 33.88 34.25 33.16 33.30 0.1M
2021-04-26 33.80 34.08 33.36 33.89 0.1M
2021-04-23 33.13 33.93 33.05 33.46 0.1M
2021-04-22 33.23 33.69 32.85 33.01 0.1M
2021-04-21 32.45 33.42 32.45 33.06 0.1M
2021-04-20 33.07 33.50 32.36 32.47 0.1M
2021-04-19 33.76 33.76 32.71 33.19 0.1M
2021-04-16 33.41 33.90 32.94 33.76 0.1M
2021-04-15 33.01 33.43 32.24 33.32 0.1M
2021-04-14 32.52 33.36 31.76 32.54 0.1M
2021-04-13 32.52 33.10 31.49 32.43 0.1M
2021-04-12 32.49 33.17 31.96 32.53 0.1M
2021-04-09 31.86 32.49 31.50 32.47 0.1M
2021-04-08 31.59 32.26 31.13 32.11 0.1M
2021-04-07 31.51 32.10 31.16 31.44 0.1M
2021-04-06 31.99 32.24 31.24 31.48 0.1M
2021-04-05 32.24 32.53 31.67 31.78 0.1M
2021-04-01 31.53 32.08 30.69 31.65 0.2M
2021-03-31 30.52 31.89 30.11 31.13 0.3M
2021-03-30 29.53 30.98 29.27 30.57 0.4M
2021-03-29 31.57 32.72 29.81 29.89 0.1M
2021-03-26 30.81 31.78 29.70 31.62 0.2M
2021-03-25 30.80 30.80 29.31 30.42 0.2M
2021-03-24 32.00 32.05 30.85 30.97 0.2M
2021-03-23 32.04 32.52 31.06 31.33 0.2M
2021-03-22 33.16 33.16 31.71 32.32 0.2M
2021-03-19 32.55 33.61 31.03 33.38 0.7M
2021-03-18 34.04 34.93 32.03 32.88 0.2M
2021-03-17 34.29 34.80 32.82 34.36 0.2M
2021-03-16 35.54 35.70 34.17 34.81 0.1M
2021-03-15 33.76 35.99 33.76 35.66 0.2M
2021-03-12 33.90 34.45 33.33 33.78 0.1M
2021-03-11 32.24 34.00 32.24 33.97 0.3M
2021-03-10 32.44 33.44 31.73 32.10 0.1M
2021-03-09 32.60 33.94 32.23 32.47 0.1M
2021-03-08 32.49 33.35 31.04 32.26 0.1M
2021-03-05 32.08 33.05 30.57 32.41 0.1M
2021-03-04 33.58 33.59 31.34 32.16 0.1M
2021-03-03 33.32 34.08 32.94 33.62 0.1M
2021-03-02 34.26 34.26 33.25 33.32 0.1M
2021-03-01 33.71 34.62 33.71 34.11 0.1M
2021-02-26 33.30 34.10 32.50 33.20 0.1M
2021-02-25 34.20 34.20 32.84 33.21 0.2M
2021-02-24 33.24 34.68 33.19 34.35 0.1M
2021-02-23 32.44 33.66 31.95 33.52 0.1M
2021-02-22 32.73 33.27 32.31 32.67 0.1M
2021-02-19 32.50 33.17 32.16 32.86 0.1M
2021-02-18 31.94 32.48 31.76 32.29 0.1M
2021-02-17 32.60 32.62 31.68 32.37 0.1M
2021-02-16 33.86 33.86 32.55 32.88 0.1M
2021-02-12 34.30 34.50 33.76 33.90 0.1M
2021-02-11 34.60 35.14 33.77 34.20 0.1M
2021-02-10 35.87 35.87 33.64 34.59 0.3M
2021-02-09 34.86 35.26 33.63 35.21 0.2M
2021-02-08 33.39 34.81 33.16 33.86 0.2M
2021-02-05 31.74 32.68 31.54 32.61 0.2M
2021-02-04 30.15 31.37 30.15 31.37 0.3M
2021-02-03 30.36 30.57 29.84 30.11 0.2M
2021-02-02 29.69 30.85 29.29 30.42 0.2M
2021-02-01 29.20 29.79 28.81 29.30 0.2M
2021-01-29 30.00 30.11 29.02 29.02 0.4M
2021-01-28 29.03 30.22 28.75 29.68 0.1M
2021-01-27 28.73 29.35 28.27 28.75 0.3M
2021-01-26 28.50 29.34 28.03 29.10 0.2M
2021-01-25 28.67 28.67 27.23 28.30 0.2M
2021-01-22 29.14 29.56 28.54 28.62 0.1M
2021-01-21 29.29 29.68 28.88 29.35 0.1M
2021-01-20 29.55 29.77 29.02 29.25 0.1M
2021-01-19 29.73 30.00 29.07 29.27 0.1M
2021-01-15 29.14 29.88 28.67 29.58 0.2M
2021-01-14 30.22 30.94 29.47 29.48 0.1M
2021-01-13 30.01 30.01 29.27 29.81 0.1M
2021-01-12 30.99 31.04 30.01 30.16 0.1M
2021-01-11 31.06 31.37 30.80 30.93 0.1M
2021-01-08 31.61 32.10 31.44 31.71 0.1M
2021-01-07 31.45 31.67 31.05 31.60 0.2M
2021-01-06 31.21 31.99 30.50 30.86 0.4M
2021-01-05 32.73 33.07 32.03 32.52 0.2M
2021-01-04 33.36 33.36 32.28 32.82 0.2M