ISE Cloud Computing TR (CPQTR)

CPQTR
🏛️ アメリカ →
1,669.24
最終更新: 2025-09-26
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
2022-12-30 692.22 702.32 691.64 702.16 0.0M
2022-12-29 682.79 704.81 681.82 703.20 0.0M
2022-12-28 677.92 684.59 673.43 676.09 0.0M
2022-12-27 687.72 688.28 675.62 681.02 0.0M
2022-12-23 689.86 694.24 682.28 692.18 0.0M
2022-12-22 701.71 702.23 683.70 696.28 0.0M
2022-12-21 709.00 719.60 701.77 713.24 0.0M
2022-12-20 697.56 713.60 695.84 709.46 0.0M
2022-12-19 723.30 723.60 700.49 703.99 0.0M
2022-12-16 725.91 731.79 717.51 724.89 0.0M
2022-12-15 746.04 749.34 727.53 730.17 0.0M
2022-12-14 759.73 772.38 751.73 761.42 0.0M
2022-12-13 781.49 794.28 751.85 760.53 0.0M
2022-12-12 732.91 752.16 732.87 752.14 0.0M
2022-12-09 731.17 743.24 729.01 731.40 0.0M
2022-12-08 725.75 738.34 717.79 733.43 0.0M
2022-12-07 723.73 729.47 715.79 720.29 0.0M
2022-12-06 737.33 737.40 717.37 722.72 0.0M
2022-12-05 762.37 765.54 733.46 737.38 0.0M
2022-12-02 762.82 774.94 759.75 771.71 0.0M
2022-12-01 767.24 783.83 765.93 779.74 0.0M
2022-11-30 728.07 766.91 724.99 766.91 0.0M
2022-11-29 738.25 742.18 728.47 731.97 0.0M
2022-11-28 744.49 753.29 736.10 738.21 0.0M
2022-11-25 749.50 752.99 747.17 750.23 0.0M
2022-11-23 734.96 754.68 733.37 753.26 0.0M
2022-11-22 729.70 735.80 719.41 735.56 0.0M
2022-11-21 734.02 737.83 726.32 730.67 0.0M
2022-11-18 759.66 759.70 736.80 741.99 0.0M
2022-11-17 747.45 756.67 742.13 747.90 0.0M
2022-11-16 781.95 782.32 761.80 763.31 0.0M
2022-11-15 794.34 800.71 784.44 793.07 0.0M
2022-11-14 774.96 782.93 762.30 771.65 0.0M
2022-11-11 758.54 790.50 755.58 783.66 0.0M
2022-11-10 724.36 759.61 724.36 759.47 0.0M
2022-11-09 692.66 693.98 677.98 682.61 0.0M
2022-11-08 704.47 717.60 690.21 703.95 0.0M
2022-11-07 702.00 703.22 687.15 700.65 0.0M
2022-11-04 726.62 726.62 682.63 697.91 0.0M
2022-11-03 727.16 738.20 718.08 719.49 0.0M
2022-11-02 774.36 774.36 733.47 733.75 0.0M
2022-11-01 796.57 801.00 773.62 776.02 0.0M
2022-10-31 779.70 787.27 772.89 781.05 0.0M
2022-10-28 766.86 785.32 758.81 784.45 0.0M
2022-10-27 772.64 788.22 770.03 772.30 0.0M
2022-10-26 762.94 789.32 759.84 764.11 0.0M
2022-10-25 759.52 783.83 759.52 783.55 0.0M
2022-10-24 751.17 755.30 732.78 753.17 0.0M
2022-10-21 732.34 751.19 724.34 750.72 0.0M
2022-10-20 725.09 752.41 724.82 735.85 0.0M
2022-10-19 732.95 739.82 719.58 723.36 0.0M
2022-10-18 753.94 757.37 734.36 743.31 0.0M
2022-10-17 714.10 733.20 713.78 728.95 0.0M
2022-10-14 723.88 728.06 690.46 691.04 0.0M
2022-10-13 681.46 717.43 670.84 713.04 0.0M
2022-10-12 709.33 712.56 695.74 706.28 0.0M
2022-10-11 716.53 723.54 694.41 708.97 0.0M
2022-10-10 751.57 751.59 713.32 721.33 0.0M
2022-10-07 768.66 769.17 745.70 749.75 0.0M
2022-10-06 789.30 799.60 782.56 786.20 0.0M
2022-10-05 776.95 796.67 769.84 791.54 0.0M
2022-10-04 771.31 795.67 770.85 794.33 0.0M
2022-10-03 742.66 755.26 733.38 751.38 0.0M
2022-09-30 742.36 763.15 734.23 734.52 0.0M
2022-09-29 750.53 752.66 732.57 743.98 0.0M
2022-09-28 737.02 766.36 735.15 762.39 0.0M
2022-09-27 741.51 751.36 728.92 735.84 0.0M
2022-09-26 738.68 752.57 728.20 728.59 0.0M
2022-09-23 743.40 748.16 727.96 738.77 0.0M
2022-09-22 771.78 775.63 751.29 752.75 0.0M
2022-09-21 790.97 807.07 776.00 776.17 0.0M
2022-09-20 795.03 798.45 784.24 786.57 0.0M
2022-09-19 788.79 804.37 787.73 803.63 0.0M
2022-09-16 802.84 803.83 790.12 797.87 0.0M
2022-09-15 822.62 839.64 814.17 818.27 0.0M
2022-09-14 831.03 836.27 820.49 834.13 0.0M
2022-09-13 850.46 850.61 828.52 830.27 0.0M
2022-09-12 865.12 879.71 864.92 879.56 0.0M
2022-09-09 838.06 860.45 838.06 858.61 0.0M
2022-09-08 803.92 827.04 802.35 826.58 0.0M
2022-09-07 795.74 815.83 792.79 814.43 0.0M
2022-09-06 801.32 805.48 789.98 795.38 0.0M
2022-09-02 818.43 824.89 798.76 803.07 0.0M
2022-09-01 819.41 819.41 789.42 807.36 0.0M
2022-08-31 851.76 858.93 833.69 834.09 0.0M
2022-08-30 855.95 858.69 832.14 842.07 0.0M
2022-08-29 848.85 862.29 845.30 846.53 0.0M
2022-08-26 895.05 896.61 859.77 859.90 0.0M
2022-08-25 885.77 897.75 882.60 897.55 0.0M
2022-08-24 872.03 887.50 868.88 879.03 0.0M
2022-08-23 873.12 886.09 869.23 869.60 0.0M
2022-08-22 879.62 883.40 867.77 871.66 0.0M
2022-08-19 911.14 911.90 890.91 895.97 0.0M
2022-08-18 922.24 928.89 917.03 925.93 0.0M
2022-08-17 930.10 932.61 916.76 922.17 0.0M
2022-08-16 944.25 949.48 926.93 944.97 0.0M
2022-08-15 944.49 954.06 942.05 951.18 0.0M
2022-08-12 939.98 952.02 933.78 952.02 0.0M
2022-08-11 958.99 968.12 929.99 931.64 0.0M
2022-08-10 932.76 951.06 932.34 949.81 0.0M
2022-08-09 916.88 919.68 900.85 907.97 0.0M
2022-08-08 921.84 946.31 921.29 929.55 0.0M
2022-08-05 894.76 923.61 894.76 919.12 0.0M
2022-08-04 905.00 909.07 893.00 906.90 0.0M
2022-08-03 877.05 907.91 876.88 905.66 0.0M
2022-08-02 850.84 877.25 850.84 867.65 0.0M
2022-08-01 847.15 870.28 840.00 860.39 0.0M
2022-07-29 849.39 856.33 840.31 855.19 0.0M
2022-07-28 834.30 848.34 819.69 848.05 0.0M
2022-07-27 812.86 839.86 811.82 836.00 0.0M
2022-07-26 821.83 822.05 794.65 797.86 0.0M
2022-07-25 837.44 837.44 822.65 829.28 0.0M
2022-07-22 869.41 877.46 834.43 839.88 0.0M
2022-07-21 855.28 871.53 848.03 871.47 0.0M
2022-07-20 830.10 864.05 829.18 859.86 0.0M
2022-07-19 816.24 825.44 800.14 825.01 0.0M
2022-07-18 813.06 825.90 800.10 802.93 0.0M
2022-07-15 795.34 803.03 784.11 802.50 0.0M
2022-07-14 797.99 798.41 775.90 787.11 0.0M
2022-07-13 794.11 817.83 786.59 805.72 0.0M
2022-07-12 838.79 846.30 804.77 810.30 0.0M
2022-07-11 857.76 859.40 830.63 835.12 0.0M
2022-07-08 855.81 879.41 851.77 867.32 0.0M
2022-07-07 842.95 871.20 842.91 869.94 0.0M
2022-07-06 847.92 854.90 833.21 841.50 0.0M
2022-07-05 801.80 847.12 795.20 846.86 0.0M
2022-07-01 803.04 816.54 797.08 813.42 0.0M
2022-06-30 810.61 811.24 783.15 801.28 0.0M
2022-06-29 822.66 828.73 812.60 820.94 0.0M
2022-06-28 857.83 865.95 822.84 825.43 0.0M
2022-06-27 874.83 876.84 852.60 859.18 0.0M
2022-06-24 845.25 873.30 844.28 873.10 0.0M
2022-06-23 803.06 836.17 800.61 833.71 0.0M
2022-06-22 782.76 810.71 782.68 795.84 0.0M
2022-06-21 784.44 808.22 784.44 794.24 0.0M
2022-06-17 756.54 781.53 756.54 774.11 0.0M
2022-06-16 770.74 772.68 747.49 753.39 0.0M
2022-06-15 778.82 804.42 773.83 792.58 0.0M
2022-06-14 769.93 778.46 762.31 769.29 0.0M
2022-06-13 793.06 795.92 762.47 764.92 0.0M
2022-06-10 837.33 840.03 815.43 819.52 0.0M
2022-06-09 878.08 885.69 854.58 854.62 0.0M
2022-06-08 885.15 894.80 881.87 885.84 0.0M
2022-06-07 862.87 888.67 861.18 887.43 0.0M
2022-06-06 882.13 887.46 865.69 872.97 0.0M
2022-06-03 880.28 888.29 865.03 869.02 0.0M
2022-06-02 853.97 897.13 853.79 895.68 0.0M
2022-06-01 865.53 880.66 845.28 853.79 0.0M
2022-05-31 870.55 872.79 850.81 856.72 0.0M
2022-05-27 847.22 871.19 847.22 871.13 0.0M
2022-05-26 807.25 842.28 804.58 835.88 0.0M
2022-05-25 785.22 816.49 784.31 810.43 0.0M
2022-05-24 806.81 806.85 777.45 787.49 0.0M
2022-05-23 809.92 823.46 802.14 819.62 0.0M
2022-05-20 823.78 824.79 782.71 809.54 0.0M
2022-05-19 793.59 824.03 787.10 810.86 0.0M
2022-05-18 823.40 828.67 790.48 796.32 0.0M
2022-05-17 836.14 847.53 812.67 836.34 0.0M
2022-05-16 840.41 848.39 818.18 819.91 0.0M
2022-05-13 814.88 852.65 814.79 848.95 0.0M
2022-05-12 768.62 815.07 762.47 798.23 0.0M
2022-05-11 802.40 820.59 776.28 777.45 0.0M
2022-05-10 826.35 835.05 788.45 810.77 0.0M
2022-05-09 843.59 848.31 802.86 806.40 0.0M
2022-05-06 877.02 883.55 842.50 860.81 0.0M
2022-05-05 944.75 944.75 877.70 888.93 0.0M
2022-05-04 928.52 957.05 895.21 955.38 0.0M
2022-05-03 937.45 950.88 925.50 931.74 0.0M
2022-05-02 918.72 944.28 912.62 944.06 0.0M
2022-04-29 952.80 973.29 920.36 921.45 0.0M
2022-04-28 947.96 972.32 929.76 965.86 0.0M
2022-04-27 936.85 954.98 926.40 932.03 0.0M
2022-04-26 970.02 970.02 935.05 935.05 0.0M
2022-04-25 949.34 976.99 947.85 976.77 0.0M
2022-04-22 981.55 989.96 955.30 955.82 0.0M
2022-04-21 1,026.21 1,036.02 978.80 982.02 0.0M
2022-04-20 1,042.64 1,045.02 1,014.78 1,015.19 0.0M
2022-04-19 1,009.45 1,041.84 1,005.22 1,039.06 0.0M
2022-04-18 1,022.94 1,023.65 997.48 1,010.11 0.0M
2022-04-14 1,057.00 1,057.17 1,026.47 1,026.64 0.0M
2022-04-13 1,026.68 1,059.38 1,024.04 1,056.00 0.0M
2022-04-12 1,049.02 1,066.41 1,023.42 1,027.10 0.0M
2022-04-11 1,026.38 1,041.39 1,017.84 1,032.43 0.0M
2022-04-08 1,052.84 1,053.57 1,037.46 1,038.41 0.0M
2022-04-07 1,058.37 1,072.44 1,042.27 1,062.34 0.0M
2022-04-06 1,079.35 1,081.78 1,050.25 1,061.98 0.0M
2022-04-05 1,135.22 1,135.98 1,096.60 1,101.25 0.0M
2022-04-04 1,117.07 1,139.76 1,115.84 1,138.57 0.0M
2022-04-01 1,102.89 1,121.43 1,101.05 1,112.20 0.0M
2022-03-31 1,116.50 1,118.54 1,099.04 1,099.22 0.0M
2022-03-30 1,128.47 1,139.82 1,112.39 1,116.99 0.0M
2022-03-29 1,120.96 1,143.37 1,112.78 1,139.16 0.0M
2022-03-28 1,087.09 1,106.32 1,079.18 1,106.30 0.0M
2022-03-25 1,102.50 1,103.70 1,071.26 1,086.23 0.0M
2022-03-24 1,089.04 1,102.01 1,071.99 1,101.94 0.0M
2022-03-23 1,083.13 1,106.65 1,073.01 1,085.13 0.0M
2022-03-22 1,068.99 1,105.55 1,067.89 1,098.62 0.0M
2022-03-21 1,070.56 1,078.91 1,051.53 1,067.86 0.0M
2022-03-18 1,040.58 1,077.53 1,037.53 1,077.53 0.0M
2022-03-17 1,007.52 1,042.55 1,004.12 1,041.84 0.0M
2022-03-16 977.67 1,017.81 977.08 1,017.65 0.0M
2022-03-15 941.55 962.40 935.33 961.54 0.0M
2022-03-14 971.31 973.67 932.29 936.72 0.0M
2022-03-11 1,011.86 1,011.89 974.19 974.59 0.0M
2022-03-10 1,004.14 1,009.02 990.48 1,005.07 0.0M
2022-03-09 996.02 1,020.51 994.45 1,016.77 0.0M
2022-03-08 968.13 996.61 959.58 970.76 0.0M
2022-03-07 1,010.57 1,014.70 972.56 972.75 0.0M
2022-03-04 1,029.99 1,037.12 1,002.31 1,008.21 0.0M
2022-03-03 1,060.52 1,064.34 1,027.25 1,033.22 0.0M
2022-03-02 1,048.94 1,061.60 1,030.77 1,057.35 0.0M
2022-03-01 1,052.16 1,065.08 1,036.09 1,041.87 0.0M
2022-02-28 1,039.88 1,060.05 1,032.72 1,051.40 0.0M
2022-02-25 1,029.36 1,045.12 1,013.31 1,044.89 0.0M
2022-02-24 957.02 1,036.20 951.45 1,035.23 0.0M
2022-02-23 1,022.66 1,025.48 986.77 987.54 0.0M
2022-02-22 1,030.99 1,048.58 1,019.80 1,024.54 0.0M
2022-02-18 1,067.01 1,070.98 1,039.48 1,043.66 0.0M
2022-02-17 1,107.15 1,108.64 1,065.04 1,066.70 0.0M
2022-02-16 1,115.50 1,119.51 1,101.72 1,116.71 0.0M
2022-02-15 1,113.21 1,129.76 1,112.16 1,128.37 0.0M
2022-02-14 1,098.06 1,114.00 1,090.35 1,098.85 0.0M
2022-02-11 1,145.40 1,152.68 1,095.28 1,100.95 0.0M
2022-02-10 1,146.68 1,177.18 1,139.73 1,146.66 0.0M
2022-02-09 1,144.23 1,166.55 1,140.48 1,166.40 0.0M
2022-02-08 1,104.09 1,131.86 1,103.04 1,130.34 0.0M
2022-02-07 1,115.40 1,132.84 1,107.51 1,109.72 0.0M
2022-02-04 1,092.28 1,123.75 1,083.73 1,113.17 0.0M
2022-02-03 1,098.39 1,110.50 1,084.53 1,085.81 0.0M
2022-02-02 1,141.69 1,141.69 1,109.66 1,120.86 0.0M
2022-02-01 1,129.46 1,135.91 1,107.59 1,134.84 0.0M
2022-01-31 1,081.37 1,124.24 1,081.08 1,124.16 0.0M
2022-01-28 1,047.05 1,079.67 1,029.49 1,079.60 0.0M
2022-01-27 1,068.04 1,080.71 1,040.25 1,042.63 0.0M
2022-01-26 1,091.06 1,099.52 1,046.61 1,053.36 0.0M
2022-01-25 1,089.42 1,093.59 1,058.15 1,067.63 0.0M
2022-01-24 1,060.76 1,108.24 1,030.94 1,106.75 0.0M
2022-01-21 1,112.82 1,121.45 1,084.02 1,084.49 0.0M
2022-01-20 1,138.54 1,160.64 1,118.37 1,119.62 0.0M
2022-01-19 1,137.80 1,156.87 1,126.09 1,126.77 0.0M
2022-01-18 1,142.37 1,153.93 1,130.32 1,132.04 0.0M
2022-01-14 1,153.36 1,164.55 1,139.61 1,157.92 0.0M
2022-01-13 1,207.76 1,207.76 1,157.49 1,158.58 0.0M
2022-01-12 1,226.74 1,236.18 1,200.77 1,208.44 0.0M
2022-01-11 1,189.66 1,213.56 1,185.10 1,211.93 0.0M
2022-01-10 1,166.19 1,193.49 1,146.27 1,193.02 0.0M
2022-01-07 1,182.07 1,200.56 1,168.35 1,182.24 0.0M
2022-01-06 1,171.07 1,196.66 1,163.37 1,181.20 0.0M
2022-01-05 1,212.94 1,221.09 1,178.81 1,179.64 0.0M
2022-01-04 1,253.26 1,253.95 1,207.39 1,226.72 0.0M
2022-01-03 1,265.67 1,266.06 1,235.26 1,253.76 0.0M