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
2022-12-30 23.17 25.00 22.77 24.34 0.2M
2022-12-29 23.11 23.82 23.11 23.34 0.1M
2022-12-28 23.78 23.78 22.67 22.84 0.1M
2022-12-27 23.95 24.45 23.54 23.86 0.1M
2022-12-23 23.82 24.15 23.39 23.95 0.1M
2022-12-22 24.39 24.71 22.45 23.92 0.1M
2022-12-21 25.15 25.37 24.57 24.72 0.1M
2022-12-20 24.45 25.26 23.52 25.14 0.2M
2022-12-19 23.89 24.64 23.36 24.59 0.1M
2022-12-16 22.74 23.94 22.71 23.89 0.3M
2022-12-15 24.88 25.24 22.55 23.02 0.3M
2022-12-14 25.70 26.13 25.09 25.24 0.2M
2022-12-13 25.20 25.99 24.39 25.82 0.2M
2022-12-12 24.44 24.62 24.02 24.28 0.2M
2022-12-09 24.28 24.73 23.74 24.54 0.1M
2022-12-08 24.66 25.19 24.33 24.49 0.1M
2022-12-07 23.98 24.68 23.55 24.57 0.1M
2022-12-06 24.62 24.62 23.82 24.06 0.1M
2022-12-05 25.24 25.64 24.41 24.69 0.1M
2022-12-02 25.60 26.54 25.33 25.44 0.1M
2022-12-01 26.24 26.64 25.96 26.07 0.1M
2022-11-30 24.90 26.80 24.29 26.29 0.3M
2022-11-29 24.49 24.95 24.49 24.90 0.1M
2022-11-28 24.78 25.34 24.36 24.47 0.1M
2022-11-25 25.20 25.69 25.00 25.00 0.1M
2022-11-23 24.22 25.23 23.95 25.08 0.2M
2022-11-22 23.77 24.57 23.22 24.13 0.2M
2022-11-21 22.90 23.79 22.55 23.74 0.2M
2022-11-18 25.10 25.18 22.42 22.90 0.2M
2022-11-17 22.78 24.60 21.50 24.50 0.2M
2022-11-16 22.70 23.10 22.14 22.28 0.3M
2022-11-15 21.99 22.75 21.61 22.72 0.2M
2022-11-14 20.69 21.63 20.53 21.38 0.1M
2022-11-11 20.44 21.27 20.42 20.96 0.1M
2022-11-10 19.65 20.66 18.93 20.64 0.1M
2022-11-09 18.70 19.10 18.59 18.62 0.1M
2022-11-08 19.38 19.46 18.86 18.90 0.1M
2022-11-07 19.24 19.71 18.95 19.29 0.1M
2022-11-04 19.51 19.74 18.81 19.07 0.3M
2022-11-03 20.53 20.62 19.19 19.24 0.2M
2022-11-02 21.43 21.78 20.03 20.74 0.1M
2022-11-01 21.99 22.38 21.21 21.46 0.1M
2022-10-31 22.59 22.59 21.68 21.76 0.2M
2022-10-28 22.22 22.83 22.17 22.73 0.2M
2022-10-27 22.24 22.46 22.03 22.09 0.1M
2022-10-26 21.56 22.26 21.52 21.99 0.1M
2022-10-25 21.02 21.81 20.93 21.65 0.1M
2022-10-24 20.66 20.90 20.00 20.86 0.1M
2022-10-21 20.04 20.48 19.60 20.41 0.1M
2022-10-20 20.46 20.65 19.82 19.88 0.1M
2022-10-19 20.91 21.05 20.45 20.47 0.2M
2022-10-18 21.43 22.31 20.83 21.21 0.2M
2022-10-17 20.44 21.16 20.31 21.01 0.2M
2022-10-14 20.67 21.98 20.00 20.12 0.1M
2022-10-13 19.58 20.59 19.17 20.44 0.1M
2022-10-12 19.95 20.35 19.52 20.03 0.1M
2022-10-11 19.91 20.46 19.52 19.98 0.2M
2022-10-10 21.11 21.11 20.07 20.10 0.1M
2022-10-07 21.42 21.52 20.89 21.03 0.1M
2022-10-06 21.94 22.34 21.43 21.71 0.1M
2022-10-05 21.86 22.20 21.58 22.01 0.1M
2022-10-04 20.59 22.14 20.59 22.12 0.2M
2022-10-03 20.29 21.30 20.06 20.52 0.1M
2022-09-30 20.02 20.47 19.70 20.03 0.1M
2022-09-29 20.77 20.96 20.08 20.15 0.1M
2022-09-28 19.98 21.29 19.81 21.12 0.2M
2022-09-27 20.32 20.63 19.78 19.86 0.1M
2022-09-26 20.45 21.22 20.06 20.15 0.1M
2022-09-23 20.08 20.53 19.79 20.47 0.1M
2022-09-22 20.80 20.80 19.93 20.21 0.2M
2022-09-21 20.40 21.37 20.19 20.98 0.2M
2022-09-20 19.77 20.40 19.54 20.36 0.2M
2022-09-19 19.95 20.24 19.79 20.03 0.1M
2022-09-16 20.38 20.40 19.84 20.05 0.3M
2022-09-15 20.00 21.16 19.96 20.60 0.3M
2022-09-14 21.04 21.08 20.24 20.27 0.2M
2022-09-13 21.75 21.94 20.93 21.06 0.2M
2022-09-12 22.65 22.79 22.20 22.25 0.1M
2022-09-09 22.81 22.98 22.34 22.40 0.1M
2022-09-08 22.51 23.03 22.02 22.64 0.1M
2022-09-07 22.38 22.86 22.19 22.65 0.4M
2022-09-06 22.44 22.58 22.02 22.27 0.2M
2022-09-02 23.10 23.10 22.19 22.45 0.1M
2022-09-01 23.05 23.30 22.46 22.78 0.2M
2022-08-31 23.78 23.85 23.04 23.36 0.3M
2022-08-30 24.24 24.40 23.18 23.77 0.2M
2022-08-29 24.29 24.89 24.08 24.24 0.3M
2022-08-26 24.54 24.59 23.77 24.53 0.1M
2022-08-25 23.77 24.75 23.56 24.60 0.1M
2022-08-24 23.51 24.05 23.51 23.72 0.1M
2022-08-23 23.79 24.08 23.49 23.52 0.1M
2022-08-22 23.28 24.34 23.14 23.75 0.2M
2022-08-19 24.09 24.10 23.31 23.62 0.2M
2022-08-18 24.20 24.52 24.03 24.36 0.1M
2022-08-17 25.01 25.35 24.08 24.29 0.1M
2022-08-16 25.60 26.01 25.18 25.56 0.3M
2022-08-15 25.37 25.66 24.88 25.57 0.2M
2022-08-12 26.22 26.23 25.33 25.48 0.1M
2022-08-11 27.18 27.18 25.86 25.89 0.1M
2022-08-10 27.34 28.09 26.48 26.81 0.1M
2022-08-09 28.83 29.04 26.21 26.77 0.2M
2022-08-08 29.18 29.65 28.94 29.45 0.2M
2022-08-05 29.09 30.26 28.88 29.16 0.1M
2022-08-04 29.58 29.68 28.87 29.42 0.1M
2022-08-03 28.06 29.67 28.06 29.60 0.3M
2022-08-02 27.10 27.75 26.57 27.72 0.2M
2022-08-01 26.79 27.65 26.79 27.29 0.1M
2022-07-29 27.19 27.63 26.90 27.13 0.2M
2022-07-28 27.24 27.59 26.98 27.38 0.1M
2022-07-27 26.53 27.44 26.44 27.10 0.1M
2022-07-26 26.29 26.62 26.01 26.12 0.1M
2022-07-25 26.54 26.72 25.90 26.50 0.1M
2022-07-22 27.09 27.09 26.14 26.31 0.1M
2022-07-21 27.12 27.73 26.49 27.07 0.1M
2022-07-20 26.88 27.63 26.88 27.25 0.1M
2022-07-19 26.67 26.96 26.55 26.96 0.1M
2022-07-18 26.32 27.29 26.05 26.21 0.1M
2022-07-15 25.63 26.32 25.02 26.23 0.1M
2022-07-14 24.10 25.20 24.08 25.09 0.1M
2022-07-13 24.93 25.59 24.19 24.35 0.1M
2022-07-12 26.28 26.83 25.57 25.57 0.1M
2022-07-11 25.97 26.52 25.52 26.48 0.1M
2022-07-08 25.64 26.78 24.95 26.12 0.1M
2022-07-07 25.04 26.04 25.04 25.95 0.1M
2022-07-06 25.09 25.24 24.60 25.07 0.1M
2022-07-05 24.71 25.05 24.21 25.03 0.1M
2022-07-01 24.96 26.02 24.66 25.06 0.1M
2022-06-30 24.25 25.36 22.73 25.02 0.3M
2022-06-29 24.59 25.63 24.14 24.64 0.1M
2022-06-28 25.97 26.05 24.50 24.56 0.1M
2022-06-27 25.98 26.00 25.47 25.88 0.2M
2022-06-24 24.96 25.95 24.91 25.89 0.3M
2022-06-23 23.72 24.91 23.04 24.88 0.1M
2022-06-22 23.24 24.94 22.82 23.67 0.1M
2022-06-21 23.98 25.49 23.65 23.65 0.1M
2022-06-17 22.78 24.00 22.48 23.75 0.4M
2022-06-16 23.89 23.95 22.39 22.54 0.2M
2022-06-15 22.50 25.73 22.50 24.66 0.5M
2022-06-14 21.82 22.81 21.54 22.25 0.2M
2022-06-13 22.49 22.62 21.75 21.79 0.1M
2022-06-10 24.52 24.54 22.60 23.22 0.2M
2022-06-09 24.64 24.74 24.18 24.41 0.1M
2022-06-08 24.51 25.11 24.44 24.69 0.1M
2022-06-07 23.51 24.61 23.46 24.55 0.1M
2022-06-06 23.69 23.90 23.33 23.76 0.1M
2022-06-03 23.85 23.93 23.04 23.38 0.1M
2022-06-02 23.26 24.09 22.88 24.07 0.2M
2022-06-01 23.58 23.73 22.83 23.27 0.1M
2022-05-31 23.47 23.72 22.86 23.32 0.2M
2022-05-27 23.65 24.00 23.49 23.80 0.1M
2022-05-26 23.43 23.86 23.14 23.27 0.2M
2022-05-25 22.53 23.61 22.53 23.40 0.1M
2022-05-24 23.35 23.57 21.88 22.77 0.1M
2022-05-23 23.75 23.82 23.19 23.72 0.1M
2022-05-20 24.16 24.69 22.85 23.53 0.1M
2022-05-19 23.05 24.25 22.75 23.82 0.1M
2022-05-18 23.65 24.64 23.25 23.28 0.1M
2022-05-17 23.94 24.54 23.37 24.19 0.2M
2022-05-16 23.77 24.55 23.32 23.42 0.1M
2022-05-13 23.92 24.68 23.73 23.91 0.2M
2022-05-12 22.86 24.16 22.62 23.54 0.2M
2022-05-11 25.03 25.45 22.95 23.02 0.3M
2022-05-10 25.94 27.07 24.26 24.94 0.3M
2022-05-09 25.59 26.44 24.77 25.05 0.2M
2022-05-06 26.89 26.89 25.27 25.75 0.2M
2022-05-05 28.59 28.59 26.42 26.92 0.1M
2022-05-04 28.37 29.03 27.51 28.98 0.1M
2022-05-03 28.33 29.08 27.99 28.43 0.2M
2022-05-02 27.29 28.49 27.01 28.46 0.2M
2022-04-29 27.03 27.77 26.78 27.45 0.2M
2022-04-28 26.21 27.49 25.49 27.46 0.1M
2022-04-27 25.87 26.46 25.52 25.82 0.1M
2022-04-26 26.60 26.91 25.66 25.67 0.0M
2022-04-25 25.40 27.06 25.33 26.87 0.1M
2022-04-22 26.07 26.30 25.51 25.72 0.2M
2022-04-21 27.11 27.40 25.67 26.30 0.2M
2022-04-20 27.73 28.91 26.69 26.69 0.1M
2022-04-19 26.65 27.57 26.65 27.56 0.1M
2022-04-18 26.58 27.00 26.35 26.65 0.1M
2022-04-14 26.99 27.37 26.63 26.63 0.1M
2022-04-13 26.39 26.90 26.20 26.76 0.1M
2022-04-12 27.07 27.12 26.27 26.32 0.1M
2022-04-11 25.82 27.10 25.82 26.60 0.1M
2022-04-08 27.44 27.44 26.45 26.46 0.1M
2022-04-07 28.23 28.23 26.73 27.50 0.3M
2022-04-06 29.09 29.44 27.31 28.28 0.2M
2022-04-05 28.63 29.77 28.60 29.64 0.4M
2022-04-04 28.16 28.88 27.89 28.80 0.1M
2022-04-01 27.86 28.22 27.70 28.01 0.1M
2022-03-31 28.04 28.38 27.55 27.86 0.1M
2022-03-30 27.56 28.35 27.21 28.19 0.2M
2022-03-29 27.03 27.96 26.75 27.86 0.1M
2022-03-28 27.30 27.68 26.30 26.61 0.2M
2022-03-25 26.37 27.37 26.14 27.30 0.1M
2022-03-24 26.33 26.40 25.89 26.25 0.1M
2022-03-23 26.68 26.90 26.02 26.14 0.1M
2022-03-22 26.74 27.49 26.33 27.03 0.1M
2022-03-21 26.71 26.85 25.68 26.51 0.1M
2022-03-18 25.99 26.88 25.57 26.71 0.1M
2022-03-17 25.78 26.00 25.41 25.89 0.1M
2022-03-16 25.08 25.99 24.73 25.93 0.2M
2022-03-15 23.94 24.82 23.94 24.72 0.1M
2022-03-14 24.22 24.75 23.68 23.83 0.1M
2022-03-11 25.73 25.83 24.27 24.28 0.1M
2022-03-10 24.62 25.65 24.62 25.57 0.3M
2022-03-09 24.67 25.48 24.67 25.15 0.1M
2022-03-08 23.99 25.01 23.70 24.10 0.2M
2022-03-07 24.28 24.29 23.70 23.99 0.2M
2022-03-04 24.69 25.31 23.92 24.39 0.2M
2022-03-03 26.10 26.62 24.97 25.08 0.1M
2022-03-02 25.48 26.03 25.23 25.93 0.1M
2022-03-01 26.41 26.41 25.07 25.21 0.2M
2022-02-28 26.04 27.05 26.04 26.40 0.1M
2022-02-25 26.17 26.50 25.53 26.45 0.1M
2022-02-24 23.40 26.23 23.40 25.93 0.2M
2022-02-23 25.37 25.60 24.09 24.12 0.1M
2022-02-22 25.21 25.57 24.57 25.03 0.1M
2022-02-18 25.65 25.96 25.32 25.36 0.1M
2022-02-17 26.07 26.57 25.41 25.77 0.1M
2022-02-16 26.34 26.70 25.70 26.51 0.1M
2022-02-15 28.00 28.09 26.32 26.44 0.3M
2022-02-14 26.73 27.87 26.47 27.58 0.2M
2022-02-11 26.85 27.49 26.13 26.53 0.3M
2022-02-10 25.59 27.26 25.59 26.90 0.8M
2022-02-09 24.53 26.25 24.53 26.10 0.3M
2022-02-08 23.73 24.53 23.44 24.39 0.3M
2022-02-07 23.34 23.85 23.05 23.66 0.1M
2022-02-04 22.32 23.37 22.15 23.24 0.1M
2022-02-03 23.13 23.75 22.27 22.40 0.2M
2022-02-02 24.24 24.71 23.25 23.51 0.3M
2022-02-01 23.32 24.64 22.81 24.40 0.4M
2022-01-31 22.07 23.21 21.64 23.14 0.2M
2022-01-28 21.34 22.29 21.27 22.23 0.2M
2022-01-27 21.66 22.23 21.30 21.41 0.1M
2022-01-26 21.50 22.36 20.81 21.34 0.2M
2022-01-25 20.84 21.73 20.02 21.11 0.2M
2022-01-24 20.65 21.41 19.35 21.30 0.2M
2022-01-21 21.48 22.70 20.40 21.00 0.2M
2022-01-20 21.67 22.68 20.64 21.77 0.1M
2022-01-19 21.97 22.66 21.22 21.39 0.1M
2022-01-18 22.59 22.77 21.82 21.93 0.2M
2022-01-14 22.62 23.50 22.62 23.06 0.2M
2022-01-13 23.84 24.56 23.35 23.44 0.3M
2022-01-12 24.51 24.61 23.68 23.73 0.2M
2022-01-11 24.03 24.59 23.47 24.26 0.1M
2022-01-10 23.67 24.05 22.89 23.88 0.2M
2022-01-07 23.31 23.98 22.94 23.90 0.1M
2022-01-06 23.30 23.70 22.74 23.42 0.1M
2022-01-05 24.00 24.43 23.08 23.25 0.1M
2022-01-04 24.25 24.37 23.63 23.82 0.1M
2022-01-03 22.96 24.30 22.85 24.25 0.1M