キウォーニー・サイエンティフィック (KEQU)

KEQU
🏛️ アメリカ →
44.20
最終更新: 2025-10-01
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 12.53 13.05 12.53 12.70 0.0M
2021-12-30 12.69 12.98 12.65 12.98 0.0M
2021-12-29 12.47 12.69 12.46 12.69 0.0M
2021-12-28 12.75 12.98 12.55 12.55 0.0M
2021-12-27 12.44 12.79 12.44 12.75 0.0M
2021-12-23 12.28 12.30 12.28 12.30 0.0M
2021-12-22 12.40 12.40 12.23 12.23 0.0M
2021-12-21 12.25 12.40 12.07 12.07 0.0M
2021-12-20 12.35 12.35 12.25 12.25 0.0M
2021-12-17 12.40 12.40 12.18 12.28 0.0M
2021-12-16 12.40 12.40 12.25 12.25 0.0M
2021-12-15 12.50 12.50 12.50 12.50 0.0M
2021-12-14 12.89 12.89 12.89 12.89 0.0M
2021-12-13 12.91 12.91 12.39 12.39 0.0M
2021-12-10 12.95 12.95 12.95 12.95 0.0M
2021-12-09 12.40 12.89 12.40 12.43 0.0M
2021-12-08 12.15 12.72 12.15 12.40 0.0M
2021-12-07 12.11 12.95 12.11 12.24 0.0M
2021-12-06 12.87 12.95 12.87 12.95 0.0M
2021-12-03 12.85 12.85 12.85 12.85 0.0M
2021-12-02 12.45 12.90 12.45 12.88 0.0M
2021-12-01 12.80 12.85 12.50 12.50 0.0M
2021-11-30 12.75 12.75 12.75 12.75 0.0M
2021-11-29 12.78 12.92 12.77 12.92 0.0M
2021-11-26 12.79 12.79 12.54 12.54 0.0M
2021-11-24 12.72 13.00 12.72 13.00 0.0M
2021-11-23 12.67 12.67 12.55 12.55 0.0M
2021-11-22 12.56 12.73 12.51 12.51 0.0M
2021-11-19 12.75 12.79 12.73 12.79 0.0M
2021-11-18 12.51 12.70 12.51 12.70 0.0M
2021-11-17 12.73 12.83 12.73 12.83 0.0M
2021-11-16 12.69 12.73 12.68 12.73 0.0M
2021-11-15 12.51 12.73 12.51 12.73 0.0M
2021-11-12 12.75 12.95 12.75 12.95 0.0M
2021-11-11 12.71 13.00 12.67 12.83 0.0M
2021-11-10 12.53 12.94 12.53 12.75 0.0M
2021-11-09 12.75 12.77 12.75 12.77 0.0M
2021-11-08 12.80 12.88 12.80 12.88 0.0M
2021-11-05 12.71 12.71 12.71 12.71 0.0M
2021-11-04 12.62 12.95 12.62 12.95 0.0M
2021-11-03 12.76 12.90 12.75 12.90 0.0M
2021-11-02 12.85 12.90 12.84 12.85 0.0M
2021-11-01 13.00 13.00 12.85 12.85 0.0M
2021-10-29 12.85 12.85 12.80 12.80 0.0M
2021-10-28 12.90 13.20 12.90 12.90 0.0M
2021-10-27 12.94 12.94 12.75 12.75 0.0M
2021-10-26 13.20 13.20 12.91 12.91 0.0M
2021-10-25 13.10 13.20 12.99 12.99 0.0M
2021-10-22 13.15 13.28 12.86 13.20 0.0M
2021-10-21 12.98 13.03 12.93 12.96 0.0M
2021-10-20 13.10 13.10 12.99 12.99 0.0M
2021-10-19 13.36 13.36 12.86 13.03 0.0M
2021-10-18 13.19 13.19 13.19 13.19 0.0M
2021-10-15 12.89 13.20 12.87 13.20 0.0M
2021-10-14 13.25 13.34 12.88 13.34 0.0M
2021-10-13 12.83 12.83 12.83 12.83 0.0M
2021-10-12 13.20 13.20 12.92 12.92 0.0M
2021-10-11 13.18 13.26 12.85 13.26 0.0M
2021-10-08 13.00 13.00 12.85 12.85 0.0M
2021-10-07 13.03 13.03 13.03 13.03 0.0M
2021-10-06 13.41 13.41 13.41 13.41 0.0M
2021-10-05 12.90 13.44 12.90 13.17 0.0M
2021-10-04 12.95 12.95 12.91 12.91 0.0M
2021-10-01 13.00 13.48 13.00 13.00 0.0M
2021-09-30 13.69 13.69 12.89 13.35 0.0M
2021-09-29 13.06 13.06 12.95 13.04 0.0M
2021-09-28 13.00 13.44 13.00 13.00 0.0M
2021-09-27 13.12 13.43 13.06 13.23 0.0M
2021-09-24 13.01 13.23 13.01 13.23 0.0M
2021-09-23 13.40 13.40 13.40 13.40 0.0M
2021-09-22 13.37 13.37 12.95 13.18 0.0M
2021-09-21 13.19 13.19 13.19 13.19 0.0M
2021-09-20 13.00 13.22 12.92 13.22 0.0M
2021-09-17 13.01 13.25 13.01 13.25 0.0M
2021-09-16 13.22 13.22 12.85 12.87 0.0M
2021-09-15 12.86 13.25 12.55 13.25 0.0M
2021-09-14 12.51 13.20 12.51 13.00 0.0M
2021-09-13 12.55 13.25 12.55 13.01 0.0M
2021-09-10 12.91 13.25 12.91 13.01 0.0M
2021-09-09 13.13 13.25 12.86 13.25 0.0M
2021-09-08 13.17 13.34 13.01 13.25 0.0M
2021-09-07 13.35 13.49 13.35 13.49 0.0M
2021-09-03 13.14 13.28 13.14 13.28 0.0M
2021-09-02 13.33 13.33 13.15 13.15 0.0M
2021-09-01 13.28 13.43 13.28 13.43 0.0M
2021-08-31 13.33 13.33 13.25 13.25 0.0M
2021-08-30 13.12 13.54 13.12 13.25 0.0M
2021-08-27 13.13 13.69 13.13 13.16 0.0M
2021-08-26 13.45 13.70 13.40 13.50 0.0M
2021-08-25 13.44 13.44 13.44 13.44 0.0M
2021-08-24 13.13 13.37 13.13 13.35 0.0M
2021-08-23 13.06 13.45 13.06 13.45 0.0M
2021-08-20 13.49 13.51 13.25 13.38 0.0M
2021-08-19 13.43 13.71 13.43 13.71 0.0M
2021-08-18 13.30 13.30 13.30 13.30 0.0M
2021-08-17 13.50 13.50 13.12 13.45 0.0M
2021-08-16 13.56 13.56 13.32 13.32 0.0M
2021-08-13 13.25 13.50 13.25 13.50 0.0M
2021-08-12 13.25 13.31 13.25 13.31 0.0M
2021-08-11 13.65 13.65 13.65 13.65 0.0M
2021-08-10 13.50 13.69 13.30 13.30 0.0M
2021-08-09 13.31 13.50 13.31 13.50 0.0M
2021-08-06 13.27 13.54 13.25 13.29 0.0M
2021-08-05 13.39 13.40 13.28 13.30 0.0M
2021-08-04 13.51 13.51 13.51 13.51 0.0M
2021-08-03 13.51 13.51 13.51 13.51 0.0M
2021-08-02 13.70 13.70 13.52 13.52 0.0M
2021-07-30 13.47 13.75 13.31 13.31 0.0M
2021-07-29 13.50 13.72 13.30 13.70 0.0M
2021-07-28 13.25 13.50 13.25 13.49 0.0M
2021-07-27 13.50 13.75 13.25 13.26 0.0M
2021-07-26 13.51 13.75 13.26 13.62 0.0M
2021-07-23 13.36 13.74 12.96 13.74 0.0M
2021-07-22 13.55 13.55 13.31 13.50 0.0M
2021-07-21 13.60 13.60 13.56 13.56 0.0M
2021-07-20 12.88 13.75 12.88 13.60 0.0M
2021-07-19 13.25 13.48 13.25 13.48 0.0M
2021-07-16 13.43 13.43 13.25 13.28 0.0M
2021-07-15 13.00 13.40 12.82 13.40 0.0M
2021-07-14 13.50 13.50 13.50 13.50 0.0M
2021-07-13 13.25 13.60 13.25 13.50 0.0M
2021-07-12 13.15 13.57 13.15 13.50 0.0M
2021-07-09 13.45 14.05 12.17 13.15 0.0M
2021-07-08 14.21 14.21 13.28 13.60 0.0M
2021-07-07 14.36 14.36 14.36 14.36 0.0M
2021-07-06 14.75 14.99 14.36 14.40 0.0M
2021-07-02 14.63 14.63 14.58 14.58 0.0M
2021-07-01 14.37 14.56 14.37 14.39 0.0M
2021-06-30 14.60 14.60 14.39 14.39 0.0M
2021-06-29 14.72 14.72 14.55 14.56 0.0M
2021-06-28 14.80 14.83 14.56 14.58 0.0M
2021-06-25 14.38 14.83 14.00 14.80 0.0M
2021-06-24 13.95 14.75 13.81 14.25 0.0M
2021-06-23 13.52 13.95 13.52 13.90 0.0M
2021-06-22 12.89 13.72 12.89 13.72 0.0M
2021-06-21 12.29 12.91 12.28 12.83 0.0M
2021-06-18 12.44 12.50 12.25 12.50 0.0M
2021-06-17 12.31 12.39 12.26 12.36 0.0M
2021-06-16 12.56 12.83 12.21 12.52 0.0M
2021-06-15 12.11 12.65 12.00 12.50 0.0M
2021-06-14 11.63 11.65 11.63 11.65 0.0M
2021-06-11 11.77 11.77 11.69 11.69 0.0M
2021-06-10 11.65 11.75 11.65 11.75 0.0M
2021-06-09 11.80 11.80 11.80 11.80 0.0M
2021-06-08 11.65 11.65 11.65 11.65 0.0M
2021-06-07 11.64 11.64 11.64 11.64 0.0M
2021-06-04 11.86 12.08 11.72 11.74 0.0M
2021-06-03 11.77 11.77 11.44 11.47 0.0M
2021-06-02 11.77 11.78 11.77 11.78 0.0M
2021-06-01 11.93 11.95 11.93 11.95 0.0M
2021-05-28 11.98 12.00 11.75 11.99 0.0M
2021-05-27 11.86 11.86 11.86 11.86 0.0M
2021-05-26 11.74 11.74 11.73 11.73 0.0M
2021-05-25 11.80 11.80 11.73 11.73 0.0M
2021-05-24 12.00 12.00 12.00 12.00 0.0M
2021-05-21 11.92 11.92 11.81 11.82 0.0M
2021-05-20 12.23 12.23 12.16 12.16 0.0M
2021-05-19 11.98 11.98 11.90 11.90 0.0M
2021-05-18 12.22 12.23 12.22 12.23 0.0M
2021-05-17 11.90 12.23 11.90 12.00 0.0M
2021-05-14 11.86 11.90 11.86 11.90 0.0M
2021-05-13 11.85 11.90 11.85 11.90 0.0M
2021-05-12 12.00 12.24 11.85 11.85 0.0M
2021-05-11 11.90 12.20 11.88 12.06 0.0M
2021-05-10 12.03 12.03 11.95 11.95 0.0M
2021-05-07 12.00 12.24 12.00 12.05 0.0M
2021-05-06 11.94 12.02 11.93 12.02 0.0M
2021-05-05 12.12 12.12 11.95 12.01 0.0M
2021-05-04 12.05 12.19 12.05 12.19 0.0M
2021-05-03 12.00 12.00 11.98 11.98 0.0M
2021-04-30 12.05 12.05 11.99 12.00 0.0M
2021-04-29 12.20 12.20 12.20 12.20 0.0M
2021-04-28 12.05 12.05 12.05 12.05 0.0M
2021-04-27 12.10 12.10 12.05 12.06 0.0M
2021-04-26 12.25 12.25 12.22 12.25 0.0M
2021-04-23 12.25 12.25 12.19 12.19 0.0M
2021-04-22 12.22 12.25 12.22 12.25 0.0M
2021-04-21 12.12 12.12 12.05 12.05 0.0M
2021-04-20 12.02 12.24 12.01 12.23 0.0M
2021-04-19 12.04 12.22 12.04 12.04 0.0M
2021-04-16 12.26 12.26 12.07 12.10 0.0M
2021-04-15 12.06 12.06 12.06 12.06 0.0M
2021-04-14 12.08 12.08 12.08 12.08 0.0M
2021-04-13 12.10 12.19 12.08 12.08 0.0M
2021-04-12 12.14 12.22 12.14 12.22 0.0M
2021-04-09 12.15 12.27 12.15 12.27 0.0M
2021-04-08 12.16 12.16 12.15 12.15 0.0M
2021-04-07 12.37 12.37 12.25 12.27 0.0M
2021-04-06 12.23 12.25 12.23 12.25 0.0M
2021-04-05 12.36 12.36 12.20 12.20 0.0M
2021-04-01 12.11 12.11 12.11 12.11 0.0M
2021-03-31 12.06 12.35 12.02 12.34 0.0M
2021-03-30 12.04 12.04 12.03 12.03 0.0M
2021-03-29 12.15 12.28 12.07 12.07 0.0M
2021-03-26 12.04 12.15 12.04 12.15 0.0M
2021-03-25 12.00 12.29 12.00 12.07 0.0M
2021-03-24 12.37 12.37 12.06 12.06 0.0M
2021-03-23 12.27 12.33 12.20 12.20 0.0M
2021-03-22 12.45 12.45 12.45 12.45 0.0M
2021-03-19 12.33 12.40 12.33 12.40 0.0M
2021-03-18 12.27 12.45 12.27 12.45 0.0M
2021-03-17 12.41 12.41 12.12 12.12 0.0M
2021-03-16 12.54 12.54 12.42 12.42 0.0M
2021-03-15 12.60 12.75 12.51 12.60 0.0M
2021-03-12 12.45 12.75 12.41 12.46 0.0M
2021-03-11 12.40 12.75 12.40 12.44 0.0M
2021-03-10 12.33 12.33 12.26 12.30 0.0M
2021-03-09 12.31 12.33 12.31 12.33 0.0M
2021-03-08 12.39 12.45 12.39 12.40 0.0M
2021-03-05 12.40 12.71 12.38 12.38 0.0M
2021-03-04 12.80 13.05 12.56 12.56 0.0M
2021-03-03 12.50 12.51 12.33 12.51 0.0M
2021-03-02 12.77 12.80 12.77 12.80 0.0M
2021-03-01 12.59 13.03 12.59 12.95 0.0M
2021-02-26 12.50 12.77 12.45 12.55 0.0M
2021-02-25 12.70 12.70 12.40 12.40 0.0M
2021-02-24 12.38 12.49 12.33 12.47 0.0M
2021-02-23 12.62 12.62 12.45 12.45 0.0M
2021-02-22 12.46 12.46 12.31 12.31 0.0M
2021-02-19 12.34 12.68 12.30 12.32 0.0M
2021-02-18 12.39 12.44 12.35 12.44 0.0M
2021-02-17 12.32 12.35 12.30 12.30 0.0M
2021-02-16 12.65 12.67 12.31 12.57 0.0M
2021-02-12 12.37 12.49 12.35 12.38 0.0M
2021-02-11 12.70 12.70 12.37 12.37 0.0M
2021-02-10 12.88 13.01 12.88 12.99 0.0M
2021-02-09 13.21 13.29 12.90 12.90 0.0M
2021-02-08 12.88 13.37 12.72 13.37 0.0M
2021-02-05 12.72 12.72 12.71 12.72 0.0M
2021-02-04 12.56 12.81 12.53 12.56 0.0M
2021-02-03 13.12 13.40 12.86 12.90 0.0M
2021-02-02 13.41 13.43 13.09 13.09 0.0M
2021-02-01 13.08 13.08 13.04 13.04 0.0M
2021-01-29 12.35 13.20 12.30 13.20 0.0M
2021-01-28 12.59 12.59 12.28 12.28 0.0M
2021-01-27 12.27 12.87 12.27 12.87 0.0M
2021-01-26 12.33 12.98 12.33 12.93 0.0M
2021-01-25 12.91 13.10 12.12 12.95 0.0M
2021-01-22 12.75 12.75 12.75 12.75 0.0M
2021-01-21 13.36 13.37 12.64 12.64 0.0M
2021-01-20 13.33 13.45 13.09 13.09 0.0M
2021-01-19 13.00 13.25 12.74 13.25 0.0M
2021-01-15 12.56 13.00 12.38 12.43 0.0M
2021-01-14 12.29 12.41 12.21 12.27 0.0M
2021-01-13 12.47 12.47 12.41 12.41 0.0M
2021-01-12 11.76 12.56 11.76 12.56 0.0M
2021-01-11 11.55 12.00 11.55 11.81 0.0M
2021-01-08 11.79 12.07 11.69 12.00 0.0M
2021-01-07 11.68 12.07 11.51 12.05 0.0M
2021-01-06 11.80 12.01 11.78 11.78 0.0M
2021-01-05 11.85 12.20 11.58 11.59 0.0M
2021-01-04 12.29 12.29 11.45 11.45 0.0M