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
2023-12-29 1,086.20 1,090.65 1,074.61 1,076.15 0.0M
2023-12-28 1,086.89 1,090.97 1,085.34 1,089.20 0.0M
2023-12-27 1,090.64 1,093.58 1,084.89 1,088.36 0.0M
2023-12-26 1,081.94 1,091.03 1,080.89 1,088.48 0.0M
2023-12-22 1,082.19 1,086.04 1,074.60 1,081.22 0.0M
2023-12-21 1,073.78 1,080.92 1,068.51 1,080.48 0.0M
2023-12-20 1,076.68 1,087.21 1,062.87 1,063.01 0.0M
2023-12-19 1,078.52 1,085.26 1,078.23 1,082.29 0.0M
2023-12-18 1,062.71 1,077.70 1,062.27 1,074.31 0.0M
2023-12-15 1,063.18 1,067.38 1,057.13 1,065.71 0.0M
2023-12-14 1,057.05 1,066.48 1,049.36 1,060.41 0.0M
2023-12-13 1,029.39 1,049.12 1,023.78 1,047.76 0.0M
2023-12-12 1,025.74 1,029.56 1,018.48 1,028.30 0.0M
2023-12-11 1,019.53 1,029.39 1,018.17 1,028.04 0.0M
2023-12-08 1,005.63 1,024.87 1,005.56 1,022.73 0.0M
2023-12-07 1,010.62 1,017.09 1,007.65 1,014.75 0.0M
2023-12-06 1,026.55 1,029.92 1,009.96 1,010.29 0.0M
2023-12-05 1,018.44 1,027.50 1,015.24 1,025.12 0.0M
2023-12-04 1,020.52 1,025.94 1,012.22 1,022.73 0.0M
2023-12-01 1,004.69 1,028.65 1,001.47 1,028.38 0.0M
2023-11-30 1,010.78 1,019.37 996.85 1,004.82 0.0M
2023-11-29 1,003.46 1,015.42 1,003.45 1,009.48 0.0M
2023-11-28 980.95 992.50 979.14 989.11 0.0M
2023-11-27 983.76 991.21 981.23 983.16 0.0M
2023-11-24 982.00 986.32 980.20 986.17 0.0M
2023-11-22 986.27 991.33 981.00 984.25 0.0M
2023-11-21 979.45 984.40 973.78 978.33 0.0M
2023-11-20 974.47 989.70 974.47 986.29 0.0M
2023-11-17 965.33 974.79 965.01 973.89 0.0M
2023-11-16 969.18 971.17 958.34 966.10 0.0M
2023-11-15 981.76 988.82 974.80 978.55 0.0M
2023-11-14 961.49 978.92 961.34 977.34 0.0M
2023-11-13 941.59 945.55 937.22 941.75 0.0M
2023-11-10 924.05 945.74 923.39 945.10 0.0M
2023-11-09 945.08 945.10 925.21 926.22 0.0M
2023-11-08 944.09 945.19 935.48 941.34 0.0M
2023-11-07 932.33 953.88 931.29 942.77 0.0M
2023-11-06 929.27 930.69 913.47 922.80 0.0M
2023-11-03 908.73 928.23 908.56 925.58 0.0M
2023-11-02 899.73 907.53 896.14 904.78 0.0M
2023-11-01 896.42 896.60 882.61 893.07 0.0M
2023-10-31 884.31 898.71 880.53 896.51 0.0M
2023-10-30 881.62 886.49 873.79 881.58 0.0M
2023-10-27 880.33 883.30 870.74 873.53 0.0M
2023-10-26 882.01 888.19 863.43 869.52 0.0M
2023-10-25 906.97 907.16 880.60 880.99 0.0M
2023-10-24 906.51 919.28 903.49 914.94 0.0M
2023-10-23 895.10 909.61 886.07 898.41 0.0M
2023-10-20 924.45 924.51 895.66 901.78 0.0M
2023-10-19 936.29 943.36 924.99 926.42 0.0M
2023-10-18 943.66 948.31 928.52 930.59 0.0M
2023-10-17 934.14 955.33 933.28 948.97 0.0M
2023-10-16 929.56 946.27 928.33 943.43 0.0M
2023-10-13 942.23 943.68 922.99 925.62 0.0M
2023-10-12 954.50 956.93 934.22 941.05 0.0M
2023-10-11 952.73 957.79 945.83 954.46 0.0M
2023-10-10 941.88 958.02 941.57 947.84 0.0M
2023-10-09 926.27 942.72 925.14 940.05 0.0M
2023-10-06 904.74 938.32 904.17 935.74 0.0M
2023-10-05 915.30 915.73 901.23 912.60 0.0M
2023-10-04 913.11 919.19 907.79 917.63 0.0M
2023-10-03 926.61 928.95 904.13 907.90 0.0M
2023-10-02 929.40 939.91 928.54 933.51 0.0M
2023-09-29 935.75 943.68 929.18 930.50 0.0M
2023-09-28 911.86 932.13 908.86 925.70 0.0M
2023-09-27 912.32 923.12 908.00 916.72 0.0M
2023-09-26 917.02 922.06 905.04 905.95 0.0M
2023-09-25 920.14 928.35 918.09 924.32 0.0M
2023-09-22 926.49 931.77 921.64 925.38 0.0M
2023-09-21 933.74 937.33 920.90 920.94 0.0M
2023-09-20 953.81 959.29 943.50 943.79 0.0M
2023-09-19 952.78 954.95 943.19 950.99 0.0M
2023-09-18 956.91 961.42 953.73 956.92 0.0M
2023-09-15 970.73 971.68 957.28 962.46 0.0M
2023-09-14 979.92 981.04 971.68 976.48 0.0M
2023-09-13 976.80 982.52 972.03 974.47 0.0M
2023-09-12 985.81 992.82 978.35 978.52 0.0M
2023-09-11 997.30 1,001.65 993.07 1,000.30 0.0M
2023-09-08 991.87 998.28 990.36 991.39 0.0M
2023-09-07 982.92 995.28 979.30 993.00 0.0M
2023-09-06 994.62 1,001.97 988.21 994.79 0.0M
2023-09-05 991.52 1,001.26 990.68 998.64 0.0M
2023-09-01 995.90 1,003.93 994.32 996.21 0.0M
2023-08-31 978.77 986.40 978.25 983.56 0.0M
2023-08-30 960.81 971.43 957.21 970.79 0.0M
2023-08-29 943.01 964.36 942.79 961.80 0.0M
2023-08-28 945.05 950.28 941.35 945.51 0.0M
2023-08-25 929.23 943.94 921.66 940.56 0.0M
2023-08-24 963.81 964.14 929.52 929.72 0.0M
2023-08-23 939.88 956.64 937.95 954.25 0.0M
2023-08-22 942.87 944.39 935.26 937.77 0.0M
2023-08-21 931.01 939.54 927.13 935.13 0.0M
2023-08-18 909.90 928.96 908.39 925.99 0.0M
2023-08-17 936.37 936.48 920.75 922.66 0.0M
2023-08-16 939.20 944.78 933.48 933.65 0.0M
2023-08-15 948.08 950.76 939.75 941.38 0.0M
2023-08-14 937.24 951.79 936.46 951.69 0.0M
2023-08-11 936.26 947.86 936.21 943.26 0.0M
2023-08-10 949.23 956.99 936.51 942.84 0.0M
2023-08-09 946.03 948.39 929.08 933.43 0.0M
2023-08-08 946.61 947.76 931.26 943.68 0.0M
2023-08-07 961.35 963.74 947.55 963.66 0.0M
2023-08-04 967.99 973.69 955.41 957.17 0.0M
2023-08-03 949.68 959.87 947.52 956.99 0.0M
2023-08-02 972.10 972.10 945.22 952.87 0.0M
2023-08-01 982.77 991.98 977.13 990.80 0.0M
2023-07-31 975.42 987.55 975.29 984.88 0.0M
2023-07-28 966.02 977.21 964.01 969.92 0.0M
2023-07-27 978.92 982.46 952.61 956.43 0.0M
2023-07-26 962.85 968.60 957.21 965.21 0.0M
2023-07-25 963.78 973.79 963.50 969.20 0.0M
2023-07-24 966.43 967.98 955.23 959.23 0.0M
2023-07-21 969.96 974.39 958.89 961.00 0.0M
2023-07-20 983.61 987.21 958.42 961.01 0.0M
2023-07-19 993.58 1,005.14 986.95 992.87 0.0M
2023-07-18 976.55 989.45 968.73 985.68 0.0M
2023-07-17 963.65 980.36 961.65 976.04 0.0M
2023-07-14 975.08 979.59 961.40 963.95 0.0M
2023-07-13 955.85 975.16 955.79 973.98 0.0M
2023-07-12 955.41 956.02 938.89 947.63 0.0M
2023-07-11 936.12 945.22 931.72 943.68 0.0M
2023-07-10 912.91 930.57 909.83 930.50 0.0M
2023-07-07 916.34 927.66 916.34 917.45 0.0M
2023-07-06 912.76 916.23 903.30 915.41 0.0M
2023-07-05 921.59 930.18 918.89 927.35 0.0M
2023-07-03 927.72 931.58 924.63 928.64 0.0M
2023-06-30 927.60 936.17 927.49 929.90 0.0M
2023-06-29 918.52 922.52 912.77 918.11 0.0M
2023-06-28 908.45 925.10 908.07 918.48 0.0M
2023-06-27 901.28 914.47 897.59 910.61 0.0M
2023-06-26 901.08 913.31 895.46 895.65 0.0M
2023-06-23 903.26 908.53 899.85 903.50 0.0M
2023-06-22 903.59 917.18 901.52 915.88 0.0M
2023-06-21 928.22 930.08 905.94 910.51 0.0M
2023-06-20 935.94 943.43 925.27 930.74 0.0M
2023-06-16 961.61 962.44 942.04 943.82 0.0M
2023-06-15 930.93 957.66 929.38 954.77 0.0M
2023-06-14 934.62 944.43 928.37 940.47 0.0M
2023-06-13 935.13 939.51 928.18 939.38 0.0M
2023-06-12 913.10 925.95 909.99 925.36 0.0M
2023-06-09 907.15 919.86 901.14 906.12 0.0M
2023-06-08 890.27 904.24 888.22 900.35 0.0M
2023-06-07 927.07 931.08 894.33 896.58 0.0M
2023-06-06 917.27 929.71 915.81 924.94 0.0M
2023-06-05 912.26 923.55 907.64 919.57 0.0M
2023-06-02 916.52 923.42 910.51 916.26 0.0M
2023-06-01 878.14 902.36 875.46 896.39 0.0M
2023-05-31 873.69 885.80 871.65 884.75 0.0M
2023-05-30 880.90 885.83 872.77 879.14 0.0M
2023-05-26 847.45 874.26 847.20 867.56 0.0M
2023-05-25 847.29 850.19 839.05 844.47 0.0M
2023-05-24 824.48 834.52 824.17 830.90 0.0M
2023-05-23 837.44 848.57 831.59 831.62 0.0M
2023-05-22 831.60 848.26 830.48 843.70 0.0M
2023-05-19 835.99 836.78 829.15 831.78 0.0M
2023-05-18 820.27 838.09 820.09 836.69 0.0M
2023-05-17 807.47 822.17 802.89 821.22 0.0M
2023-05-16 798.24 804.56 798.17 801.02 0.0M
2023-05-15 787.89 803.28 787.27 802.64 0.0M
2023-05-12 790.67 792.83 779.92 787.54 0.0M
2023-05-11 793.78 793.78 786.43 790.94 0.0M
2023-05-10 784.51 791.78 782.74 789.11 0.0M
2023-05-09 766.50 776.31 766.16 772.71 0.0M
2023-05-08 764.97 771.72 762.30 771.08 0.0M
2023-05-05 753.56 764.11 753.07 762.19 0.0M
2023-05-04 745.00 755.49 744.98 747.58 0.0M
2023-05-03 748.93 754.98 741.40 741.64 0.0M
2023-05-02 763.42 764.71 747.21 749.52 0.0M
2023-05-01 771.33 774.14 767.08 769.35 0.0M
2023-04-28 773.43 774.49 759.28 773.85 0.0M
2023-04-27 773.62 780.80 769.45 779.80 0.0M
2023-04-26 755.07 778.58 763.47 766.07 0.0M
2023-04-25 772.13 773.36 755.02 755.07 0.0M
2023-04-24 789.00 793.01 774.04 780.04 0.0M
2023-04-21 785.64 791.75 782.82 790.47 0.0M
2023-04-20 787.80 793.23 782.98 785.26 0.0M
2023-04-19 795.85 801.34 793.72 797.42 0.0M
2023-04-18 811.49 811.53 801.67 804.99 0.0M
2023-04-17 798.48 803.93 797.91 803.34 0.0M
2023-04-14 799.18 807.13 790.15 799.38 0.0M
2023-04-13 797.56 807.22 797.49 805.15 0.0M
2023-04-12 805.24 809.17 790.42 791.09 0.0M
2023-04-11 790.99 797.65 782.03 792.98 0.0M
2023-04-10 786.21 795.04 780.82 795.04 0.0M
2023-04-06 782.78 795.43 776.99 794.97 0.0M
2023-04-05 805.25 805.25 781.96 788.75 0.0M
2023-04-04 812.34 814.84 805.50 809.21 0.0M
2023-04-03 810.42 812.93 801.10 809.08 0.0M
2023-03-31 793.90 818.12 793.58 817.73 0.0M
2023-03-30 793.77 796.40 787.28 792.14 0.0M
2023-03-29 781.51 788.34 778.92 787.09 0.0M
2023-03-28 773.64 775.03 767.15 772.92 0.0M
2023-03-27 776.08 781.99 769.72 775.82 0.0M
2023-03-24 773.38 774.91 763.95 772.04 0.0M
2023-03-23 775.89 789.96 769.60 776.85 0.0M
2023-03-22 784.94 792.85 765.32 765.60 0.0M
2023-03-21 772.23 788.90 771.51 786.60 0.0M
2023-03-20 764.11 767.46 756.96 765.87 0.0M
2023-03-17 772.46 777.92 761.38 768.40 0.0M
2023-03-16 753.07 777.11 751.06 775.32 0.0M
2023-03-15 739.35 755.76 738.62 754.31 0.0M
2023-03-14 749.02 753.10 741.89 749.93 0.0M
2023-03-13 722.62 745.83 713.21 736.41 0.0M
2023-03-10 755.28 755.69 725.59 731.59 0.0M
2023-03-09 779.74 793.88 759.63 760.84 0.0M
2023-03-08 785.01 791.27 780.87 785.57 0.0M
2023-03-07 790.14 798.87 783.38 784.25 0.0M
2023-03-06 797.58 807.23 792.12 792.53 0.0M
2023-03-03 775.28 793.10 775.15 792.86 0.0M
2023-03-02 757.38 772.54 752.02 771.30 0.0M
2023-03-01 771.52 777.16 763.81 765.03 0.0M
2023-02-28 767.78 775.60 767.66 770.76 0.0M
2023-02-27 775.03 778.16 766.09 768.01 0.0M
2023-02-24 769.46 772.86 763.27 767.44 0.0M
2023-02-23 791.71 793.49 773.18 786.94 0.0M
2023-02-22 782.21 792.76 777.36 784.88 0.0M
2023-02-21 786.15 791.80 775.04 777.16 0.0M
2023-02-17 808.50 808.76 793.91 801.09 0.0M
2023-02-16 824.98 828.95 811.96 813.52 0.0M
2023-02-15 818.13 837.59 816.57 837.12 0.0M
2023-02-14 797.73 822.87 793.64 818.71 0.0M
2023-02-13 792.81 808.81 787.03 804.83 0.0M
2023-02-10 790.23 795.38 779.85 786.47 0.0M
2023-02-09 816.72 820.08 796.38 798.31 0.0M
2023-02-08 812.12 818.92 801.25 802.37 0.0M
2023-02-07 798.10 819.78 790.49 817.17 0.0M
2023-02-06 805.55 813.85 797.34 799.52 0.0M
2023-02-03 821.08 838.06 812.87 815.96 0.0M
2023-02-02 831.01 856.77 831.01 849.91 0.0M
2023-02-01 783.85 814.35 777.43 808.85 0.0M
2023-01-31 768.72 781.68 766.18 781.49 0.0M
2023-01-30 774.79 776.91 762.99 766.38 0.0M
2023-01-27 765.92 789.06 765.75 783.66 0.0M
2023-01-26 769.53 772.43 754.25 770.69 0.0M
2023-01-25 739.91 756.87 725.67 754.39 0.0M
2023-01-24 759.48 766.32 754.34 756.55 0.0M
2023-01-23 742.28 762.08 739.51 761.69 0.0M
2023-01-20 720.26 739.72 716.86 739.27 0.0M
2023-01-19 721.51 727.84 712.46 715.37 0.0M
2023-01-18 748.27 755.70 729.53 730.00 0.0M
2023-01-17 732.90 743.16 724.28 740.64 0.0M
2023-01-13 721.08 736.85 720.96 735.38 0.0M
2023-01-12 726.70 730.54 709.68 730.31 0.0M
2023-01-11 711.80 723.22 707.42 723.05 0.0M
2023-01-10 695.19 706.42 692.97 706.34 0.0M
2023-01-09 694.05 710.87 693.35 699.16 0.0M
2023-01-06 680.17 688.35 665.07 684.72 0.0M
2023-01-05 696.30 696.30 675.51 676.92 0.0M
2023-01-04 710.15 710.84 695.71 705.03 0.0M
2023-01-03 713.38 722.50 692.45 701.94 0.0M