Nations VolDex (VOLI)

VOLI
🏛️ アメリカ →
12.49
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 10.96 11.53 10.64 10.77 0.0M
2023-12-28 10.92 10.96 10.71 10.82 0.0M
2023-12-27 11.34 11.34 10.64 10.67 0.0M
2023-12-26 11.95 11.95 11.20 11.22 0.0M
2023-12-22 11.69 11.92 11.34 11.34 0.0M
2023-12-21 11.70 12.43 11.33 11.57 0.0M
2023-12-20 11.02 11.89 10.78 11.74 0.0M
2023-12-19 10.78 10.86 10.68 10.76 0.0M
2023-12-18 10.66 10.80 10.60 10.70 0.0M
2023-12-15 10.30 10.50 10.10 10.32 0.0M
2023-12-14 10.63 10.75 10.26 10.28 0.0M
2023-12-13 10.57 11.03 9.77 10.43 0.0M
2023-12-12 11.32 11.32 10.25 10.41 0.0M
2023-12-11 11.61 11.63 11.10 11.20 0.0M
2023-12-08 11.34 11.43 10.94 10.98 0.0M
2023-12-07 11.58 11.72 11.52 11.60 0.0M
2023-12-06 11.50 11.62 11.26 11.55 0.0M
2023-12-05 11.59 11.75 11.36 11.36 0.0M
2023-12-04 11.82 12.02 11.34 11.43 0.0M
2023-12-01 11.19 11.73 10.89 11.01 0.0M
2023-11-30 11.21 11.51 10.99 11.02 0.0M
2023-11-29 10.85 11.22 10.77 11.07 0.0M
2023-11-28 10.99 11.10 10.68 10.75 0.0M
2023-11-27 11.14 11.20 10.76 10.81 0.0M
2023-11-24 11.36 11.40 10.63 10.66 0.0M
2023-11-22 11.21 11.41 10.97 11.13 0.0M
2023-11-21 11.76 11.87 11.01 11.51 0.0M
2023-11-20 12.05 12.05 11.53 11.57 0.0M
2023-11-17 12.14 12.19 11.72 11.88 0.0M
2023-11-16 12.41 12.62 11.99 12.12 0.0M
2023-11-15 12.47 12.69 12.34 12.43 0.0M
2023-11-14 12.53 12.92 12.39 12.45 0.0M
2023-11-13 13.39 13.47 13.03 13.29 0.0M
2023-11-10 13.07 13.30 12.29 12.32 0.0M
2023-11-09 12.51 13.55 12.48 13.43 0.0M
2023-11-08 12.77 13.23 12.38 12.42 0.0M
2023-11-07 13.02 13.25 12.75 12.83 0.0M
2023-11-06 13.45 13.46 12.84 12.84 0.0M
2023-11-03 13.32 13.55 12.90 12.97 0.0M
2023-11-02 14.51 14.54 13.67 13.68 0.0M
2023-11-01 16.07 16.22 14.91 15.05 0.0M
2023-10-31 17.81 17.81 16.11 16.27 0.0M
2023-10-30 18.20 18.63 17.40 17.65 0.0M
2023-10-27 17.69 19.29 17.38 18.73 0.0M
2023-10-26 18.12 19.33 17.76 18.69 0.0M
2023-10-25 16.83 18.62 16.83 18.04 0.0M
2023-10-24 17.20 17.76 16.65 16.76 0.0M
2023-10-23 18.86 19.36 16.98 17.94 0.0M
2023-10-20 18.57 18.82 17.50 18.41 0.0M
2023-10-19 16.64 18.22 15.96 17.87 0.0M
2023-10-18 15.81 17.33 15.63 16.85 0.0M
2023-10-17 15.80 16.04 14.49 15.11 0.0M
2023-10-16 15.51 15.55 14.60 14.80 0.0M
2023-10-13 14.63 17.48 14.34 16.13 0.0M
2023-10-12 13.88 15.75 13.37 14.52 0.0M
2023-10-11 14.51 15.47 14.11 14.16 0.0M
2023-10-10 15.49 15.53 14.54 14.83 0.0M
2023-10-09 16.74 16.90 15.65 15.68 0.0M
2023-10-06 17.11 17.56 15.31 15.77 0.0M
2023-10-05 16.79 17.66 16.39 16.53 0.0M
2023-10-04 17.75 17.86 16.52 16.71 0.0M
2023-10-03 16.87 18.44 16.58 17.90 0.0M
2023-10-02 16.36 16.74 15.48 16.06 0.0M
2023-09-29 13.92 15.84 13.92 15.76 0.0M
2023-09-28 16.58 16.75 15.06 15.52 0.0M
2023-09-27 16.75 17.45 15.95 16.25 0.0M
2023-09-26 15.10 17.16 15.10 16.73 0.0M
2023-09-25 15.76 16.06 14.89 14.89 0.0M
2023-09-22 14.72 15.11 13.78 15.11 0.0M
2023-09-21 14.25 15.09 13.88 15.08 0.0M
2023-09-20 12.18 13.18 11.86 13.15 0.0M
2023-09-19 12.39 12.92 12.11 12.29 0.0M
2023-09-18 12.17 12.54 11.74 12.10 0.0M
2023-09-15 10.82 11.81 10.17 11.72 0.0M
2023-09-14 11.53 11.53 10.70 10.70 0.0M
2023-09-13 12.27 12.27 11.46 11.62 0.0M
2023-09-12 12.22 12.43 11.78 12.31 0.0M
2023-09-11 12.57 12.57 11.73 11.88 0.0M
2023-09-08 12.71 12.71 11.88 12.02 0.0M
2023-09-07 13.40 13.70 12.51 12.60 0.0M
2023-09-06 12.26 13.27 12.17 12.39 0.0M
2023-09-05 12.16 12.37 11.68 11.93 0.0M
2023-09-01 11.37 11.54 11.07 11.11 0.0M
2023-08-31 11.84 11.89 11.42 11.55 0.0M
2023-08-30 12.36 12.60 11.73 11.79 0.0M
2023-08-29 13.24 13.29 12.35 12.36 0.0M
2023-08-28 13.73 13.79 13.12 13.25 0.0M
2023-08-25 14.65 15.31 13.42 13.78 0.0M
2023-08-24 13.51 15.05 13.44 15.00 0.0M
2023-08-23 15.04 15.04 13.76 13.90 0.0M
2023-08-22 15.13 15.37 14.57 14.91 0.0M
2023-08-21 15.98 15.98 14.67 14.85 0.0M
2023-08-18 16.75 16.75 15.16 15.34 0.0M
2023-08-17 15.21 16.13 14.62 15.79 0.0M
2023-08-16 14.71 15.08 14.00 15.08 0.0M
2023-08-15 13.61 14.60 13.51 14.41 0.0M
2023-08-14 14.02 14.11 12.98 12.98 0.0M
2023-08-11 14.10 14.31 12.92 13.11 0.0M
2023-08-10 13.05 14.33 12.44 13.58 0.0M
2023-08-09 13.17 14.24 12.99 13.69 0.0M
2023-08-08 12.95 14.84 12.95 13.23 0.0M
2023-08-07 13.63 13.92 12.83 12.88 0.0M
2023-08-04 12.72 14.25 12.04 13.91 0.0M
2023-08-03 14.24 14.38 12.93 13.58 0.0M
2023-08-02 13.04 13.81 12.95 13.38 0.0M
2023-08-01 11.99 12.11 11.68 11.78 0.0M
2023-07-31 11.77 11.93 11.48 11.50 0.0M
2023-07-28 11.92 11.92 11.03 11.17 0.0M
2023-07-27 10.86 12.28 10.79 11.97 0.0M
2023-07-26 11.81 11.81 11.05 11.05 0.0M
2023-07-25 11.67 11.74 11.55 11.70 0.0M
2023-07-24 11.81 11.92 11.47 11.57 0.0M
2023-07-21 11.91 11.91 11.19 11.41 0.0M
2023-07-20 11.89 12.06 11.49 11.73 0.0M
2023-07-19 11.36 11.81 11.36 11.70 0.0M
2023-07-18 11.63 11.67 11.40 11.41 0.0M
2023-07-17 11.64 11.69 11.35 11.53 0.0M
2023-07-14 11.40 11.58 11.12 11.19 0.0M
2023-07-13 11.13 11.41 11.10 11.35 0.0M
2023-07-12 11.80 11.88 11.23 11.29 0.0M
2023-07-11 12.71 12.71 12.26 12.36 0.0M
2023-07-10 12.88 12.95 12.50 12.57 0.0M
2023-07-07 12.92 12.95 11.69 12.29 0.0M
2023-07-06 12.94 14.03 12.42 12.66 0.0M
2023-07-05 11.56 12.12 11.56 11.82 0.0M
2023-07-03 11.39 11.54 11.16 11.23 0.0M
2023-06-30 11.14 11.26 10.68 10.83 0.0M
2023-06-29 11.61 11.80 11.18 11.26 0.0M
2023-06-28 11.60 11.62 11.28 11.37 0.0M
2023-06-27 11.94 11.94 11.33 11.43 0.0M
2023-06-26 12.14 12.14 11.52 11.78 0.0M
2023-06-23 11.87 11.87 11.00 11.33 0.0M
2023-06-22 11.60 11.84 10.84 10.99 0.0M
2023-06-21 11.91 12.08 11.26 11.49 0.0M
2023-06-20 12.33 12.55 11.84 11.91 0.0M
2023-06-16 12.03 12.23 11.41 11.50 0.0M
2023-06-15 11.47 12.03 11.44 11.90 0.0M
2023-06-14 11.86 12.45 11.39 11.39 0.0M
2023-06-13 12.16 12.16 11.68 11.71 0.0M
2023-06-12 11.81 12.03 11.53 11.95 0.0M
2023-06-09 10.92 11.38 10.84 11.00 0.0M
2023-06-08 11.50 11.55 10.88 10.95 0.0M
2023-06-07 11.39 11.69 11.23 11.28 0.0M
2023-06-06 12.20 12.30 11.35 11.40 0.0M
2023-06-05 12.43 12.55 12.04 12.13 0.0M
2023-06-02 11.42 12.42 11.42 11.92 0.0M
2023-06-01 14.50 14.50 12.50 12.69 0.0M
2023-05-31 14.78 15.20 13.79 14.23 0.0M
2023-05-30 13.82 14.87 13.68 14.18 0.0M
2023-05-26 15.42 15.46 14.06 14.36 0.0M
2023-05-25 16.87 16.87 15.36 15.62 0.0M
2023-05-24 16.32 17.55 16.15 16.77 0.0M
2023-05-23 14.82 16.05 14.40 15.49 0.0M
2023-05-22 14.14 15.02 13.79 14.22 0.0M
2023-05-19 13.63 14.62 13.35 14.03 0.0M
2023-05-18 14.55 14.62 13.57 13.63 0.0M
2023-05-17 14.77 15.47 14.20 14.33 0.0M
2023-05-16 14.92 15.57 14.54 15.53 0.0M
2023-05-15 14.91 15.48 14.34 14.39 0.0M
2023-05-12 14.54 15.27 13.70 14.16 0.0M
2023-05-11 14.46 15.49 14.07 14.12 0.0M
2023-05-10 15.31 15.67 13.71 14.13 0.0M
2023-05-09 15.13 15.31 14.67 15.20 0.0M
2023-05-08 14.87 15.13 14.21 14.35 0.0M
2023-05-05 15.83 15.83 14.14 14.57 0.0M
2023-05-04 16.91 18.74 16.75 17.61 0.0M
2023-05-03 15.46 16.31 14.43 16.18 0.0M
2023-05-02 13.71 17.18 13.71 15.36 0.0M
2023-05-01 13.88 13.88 13.03 13.53 0.0M
2023-04-28 14.47 14.52 13.32 13.32 0.0M
2023-04-27 15.81 15.85 14.50 14.51 0.0M
2023-04-26 17.23 17.23 16.83 16.83 0.0M
2023-04-25 14.71 17.36 14.71 17.23 0.0M
2023-04-24 15.00 15.29 14.40 14.44 0.0M
2023-04-21 14.91 15.35 14.31 14.40 0.0M
2023-04-20 15.33 15.37 14.05 14.94 0.0M
2023-04-19 14.74 14.88 13.96 14.16 0.0M
2023-04-18 14.74 15.17 14.23 14.31 0.0M
2023-04-17 15.65 15.66 14.66 14.71 0.0M
2023-04-14 15.87 15.90 15.01 15.01 0.0M
2023-04-13 17.19 17.19 15.68 15.72 0.0M
2023-04-12 16.51 17.46 16.12 17.01 0.0M
2023-04-11 17.13 17.27 16.52 17.12 0.0M
2023-04-10 17.76 18.18 16.97 16.97 0.0M
2023-04-06 17.87 18.07 16.60 16.65 0.0M
2023-04-05 17.28 18.02 17.15 17.23 0.0M
2023-04-04 16.82 17.93 16.73 17.02 0.0M
2023-04-03 17.41 17.62 16.50 16.54 0.0M
2023-03-31 17.49 17.49 16.52 16.74 0.0M
2023-03-30 17.66 18.06 16.82 16.99 0.0M
2023-03-29 18.51 18.51 17.36 17.37 0.0M
2023-03-28 18.88 19.58 18.08 18.38 0.0M
2023-03-27 19.15 19.72 18.57 18.83 0.0M
2023-03-24 20.80 22.58 19.66 19.67 0.0M
2023-03-23 19.05 22.49 18.24 20.53 0.0M
2023-03-22 18.97 20.41 17.90 20.41 0.0M
2023-03-21 21.49 21.49 19.03 19.29 0.0M
2023-03-20 22.98 23.30 21.01 21.29 0.0M
2023-03-17 20.12 23.15 20.12 22.59 0.0M
2023-03-16 23.94 24.02 20.02 20.05 0.0M
2023-03-15 24.21 25.69 22.47 22.49 0.0M
2023-03-14 21.29 22.59 20.00 21.19 0.0M
2023-03-13 24.35 26.79 22.18 24.22 0.0M
2023-03-10 20.75 25.08 20.26 22.08 0.0M
2023-03-09 17.85 21.54 17.45 20.62 0.0M
2023-03-08 18.42 18.65 17.55 17.59 0.0M
2023-03-07 17.45 18.46 17.17 18.31 0.0M
2023-03-06 17.53 17.54 17.08 17.29 0.0M
2023-03-03 18.42 18.61 17.26 17.30 0.0M
2023-03-02 19.75 20.19 18.74 18.79 0.0M
2023-03-01 19.63 20.28 19.04 19.67 0.0M
2023-02-28 19.87 20.02 18.79 19.31 0.0M
2023-02-27 19.89 20.12 19.22 19.65 0.0M
2023-02-24 20.86 21.46 20.01 20.21 0.0M
2023-02-23 19.87 21.03 19.33 19.57 0.0M
2023-02-22 21.36 21.54 20.23 20.71 0.0M
2023-02-21 20.61 21.62 19.62 21.24 0.0M
2023-02-17 19.47 19.78 18.35 18.42 0.0M
2023-02-16 20.70 20.70 17.08 18.50 0.0M
2023-02-15 17.92 18.03 16.97 17.12 0.0M
2023-02-14 19.22 19.22 17.26 17.52 0.0M
2023-02-13 20.03 20.12 19.00 19.02 0.0M
2023-02-10 19.43 20.06 18.90 19.13 0.0M
2023-02-09 17.57 19.50 17.42 19.19 0.0M
2023-02-08 17.01 18.35 16.83 17.66 0.0M
2023-02-07 17.92 18.08 16.52 16.71 0.0M
2023-02-06 17.17 17.70 17.13 17.43 0.0M
2023-02-03 16.41 17.17 16.01 16.43 0.0M
2023-02-02 16.17 17.08 15.56 16.11 0.0M
2023-02-01 17.92 18.32 15.82 16.36 0.0M
2023-01-31 18.52 18.68 17.40 17.42 0.0M
2023-01-30 17.47 18.64 17.47 18.41 0.0M
2023-01-27 17.23 17.45 16.35 16.72 0.0M
2023-01-26 17.46 17.91 17.07 17.07 0.0M
2023-01-25 17.63 19.23 17.39 17.41 0.0M
2023-01-24 18.43 18.82 17.27 17.62 0.0M
2023-01-23 18.52 18.65 17.90 17.93 0.0M
2023-01-20 19.24 19.91 17.99 18.24 0.0M
2023-01-19 19.99 20.26 18.74 19.19 0.0M
2023-01-18 18.12 19.14 17.50 18.95 0.0M
2023-01-17 18.24 18.57 17.75 17.85 0.0M
2023-01-13 17.98 18.81 16.67 16.83 0.0M
2023-01-12 18.93 19.32 17.74 17.74 0.0M
2023-01-11 19.90 20.22 19.73 20.17 0.0M
2023-01-10 21.15 21.20 19.71 19.76 0.0M
2023-01-09 20.67 20.96 20.15 20.83 0.0M
2023-01-06 21.26 21.68 20.05 20.23 0.0M
2023-01-05 21.87 22.37 21.66 21.79 0.0M
2023-01-04 22.15 23.02 20.78 21.26 0.0M
2023-01-03 22.62 23.03 21.77 22.01 0.0M