Paramount Global Class A (PARAA)

PARAA
🏛️ アメリカ →
16.91
最終更新: 2025-08-06
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 19.90 20.07 19.59 19.66 0.1M
2023-12-28 19.80 20.40 19.80 20.09 0.1M
2023-12-27 20.07 20.07 19.67 19.81 0.1M
2023-12-26 20.40 20.48 20.10 20.15 0.1M
2023-12-22 20.20 20.66 20.15 20.60 0.1M
2023-12-21 20.35 20.41 19.22 20.32 0.2M
2023-12-20 21.58 21.68 19.75 20.04 0.2M
2023-12-19 21.50 21.50 20.56 21.29 0.1M
2023-12-18 21.87 21.87 20.81 21.25 0.1M
2023-12-15 22.15 22.15 20.89 21.81 0.2M
2023-12-14 21.45 22.56 21.19 22.26 0.2M
2023-12-13 20.22 21.36 19.48 21.21 0.2M
2023-12-12 20.62 20.62 19.68 20.57 0.1M
2023-12-11 21.11 21.30 19.86 20.57 0.2M
2023-12-08 19.25 21.17 19.25 20.75 0.1M
2023-12-07 18.86 18.86 18.51 18.71 0.1M
2023-12-06 19.10 19.30 18.80 18.91 0.1M
2023-12-05 19.30 19.30 18.76 18.96 0.0M
2023-12-04 19.18 19.66 18.95 19.60 0.1M
2023-12-01 17.90 19.50 17.76 19.38 0.1M
2023-11-30 18.14 18.15 17.64 17.71 0.1M
2023-11-29 17.60 18.10 17.53 18.01 0.0M
2023-11-28 17.62 17.68 17.33 17.34 0.0M
2023-11-27 17.84 17.84 17.58 17.71 0.1M
2023-11-24 17.85 18.04 17.78 18.02 0.0M
2023-11-22 18.00 18.00 17.72 17.88 0.1M
2023-11-21 17.78 17.86 17.39 17.80 0.1M
2023-11-20 17.28 18.13 17.20 18.00 0.1M
2023-11-17 16.67 17.25 16.55 17.25 0.0M
2023-11-16 16.88 17.03 16.09 16.51 0.0M
2023-11-15 16.29 16.92 16.28 16.88 0.1M
2023-11-14 16.06 16.94 16.06 16.15 0.1M
2023-11-13 15.68 15.91 15.55 15.58 0.1M
2023-11-10 15.82 16.17 15.39 15.68 0.1M
2023-11-09 15.64 16.00 15.39 15.67 0.0M
2023-11-08 16.24 16.24 15.16 15.48 0.1M
2023-11-07 16.20 16.58 16.09 16.39 0.0M
2023-11-06 17.04 17.04 15.98 16.28 0.1M
2023-11-03 16.44 17.52 16.29 17.50 0.1M
2023-11-02 14.05 15.15 14.05 15.15 0.1M
2023-11-01 13.90 13.90 13.40 13.57 0.1M
2023-10-31 14.02 14.10 13.80 13.90 0.1M
2023-10-30 13.61 14.05 13.60 13.94 0.1M
2023-10-27 13.87 13.97 13.45 13.45 0.1M
2023-10-26 13.88 14.06 13.56 13.80 0.1M
2023-10-25 14.27 14.38 13.89 13.90 0.1M
2023-10-24 14.30 14.52 14.14 14.27 0.1M
2023-10-23 14.45 14.50 14.01 14.14 0.1M
2023-10-20 14.72 14.82 14.45 14.47 0.0M
2023-10-19 15.27 15.27 14.77 14.77 0.1M
2023-10-18 15.45 15.49 15.23 15.31 0.1M
2023-10-17 15.18 15.80 15.18 15.53 0.1M
2023-10-16 14.99 15.41 14.89 15.32 0.0M
2023-10-13 14.67 15.04 14.67 14.91 0.1M
2023-10-12 15.13 15.13 14.54 14.73 0.1M
2023-10-11 15.33 15.46 15.10 15.17 0.1M
2023-10-10 14.80 15.42 14.79 15.37 0.1M
2023-10-09 14.40 14.75 14.07 14.67 0.0M
2023-10-06 14.21 14.85 14.14 14.60 0.0M
2023-10-05 14.62 14.65 14.23 14.41 0.0M
2023-10-04 14.79 14.81 14.47 14.58 0.1M
2023-10-03 15.34 15.51 14.70 14.70 0.1M
2023-10-02 15.85 15.87 15.33 15.50 0.1M
2023-09-29 15.84 16.05 15.67 15.79 0.1M
2023-09-28 15.82 15.91 15.59 15.73 0.1M
2023-09-27 15.51 15.93 15.47 15.77 0.1M
2023-09-26 15.53 15.81 15.40 15.40 0.1M
2023-09-25 15.73 15.85 15.21 15.66 0.1M
2023-09-22 16.58 16.83 15.64 15.75 0.1M
2023-09-21 16.43 16.90 16.43 16.50 0.0M
2023-09-20 17.07 17.07 16.43 16.43 0.0M
2023-09-19 17.05 17.16 16.92 16.93 0.0M
2023-09-18 17.40 17.40 16.95 17.05 0.1M
2023-09-15 17.33 18.24 17.30 17.30 0.1M
2023-09-14 16.93 17.45 16.93 17.36 0.0M
2023-09-13 17.04 17.26 16.57 16.77 0.0M
2023-09-12 17.14 17.39 16.92 17.00 0.0M
2023-09-11 17.28 17.96 17.00 17.27 0.1M
2023-09-08 16.21 17.26 16.13 17.22 0.1M
2023-09-07 16.40 16.40 15.96 16.21 0.1M
2023-09-06 16.43 16.58 16.33 16.40 0.1M
2023-09-05 17.01 17.24 16.62 16.76 0.1M
2023-09-01 18.42 18.42 16.80 16.83 0.1M
2023-08-31 18.36 18.65 18.34 18.36 0.0M
2023-08-30 18.06 18.54 18.02 18.34 0.1M
2023-08-29 17.98 18.21 17.91 18.10 0.1M
2023-08-28 17.65 17.99 17.65 17.90 0.0M
2023-08-25 17.94 18.18 17.55 17.55 0.0M
2023-08-24 18.27 18.29 17.85 17.94 0.0M
2023-08-23 17.80 18.33 17.66 18.24 0.1M
2023-08-22 17.85 17.95 17.65 17.65 0.1M
2023-08-21 18.04 18.07 17.70 17.82 0.0M
2023-08-18 17.75 18.13 17.75 18.06 0.0M
2023-08-17 18.60 18.60 17.80 17.80 0.1M
2023-08-16 18.85 18.95 18.43 18.48 0.0M
2023-08-15 18.18 19.02 18.08 18.87 0.0M
2023-08-14 18.73 18.85 18.13 18.38 0.1M
2023-08-11 19.10 19.29 18.77 18.77 0.1M
2023-08-10 19.18 19.51 18.95 19.16 0.1M
2023-08-09 20.23 20.38 19.06 19.06 0.1M
2023-08-08 20.10 20.64 19.14 20.23 0.1M
2023-08-07 19.52 20.02 19.52 19.90 0.2M
2023-08-04 18.50 19.42 18.50 19.37 0.1M
2023-08-03 18.67 18.67 18.09 18.38 0.1M
2023-08-02 19.20 19.37 18.81 18.85 0.1M
2023-08-01 19.16 19.55 19.02 19.43 0.1M
2023-07-31 18.51 19.47 18.37 19.26 0.1M
2023-07-28 18.10 18.46 18.07 18.42 0.1M
2023-07-27 18.36 18.44 17.82 17.86 0.1M
2023-07-26 17.97 18.24 17.89 18.15 0.1M
2023-07-25 18.22 18.22 17.81 17.81 0.1M
2023-07-24 18.32 18.42 18.02 18.17 0.0M
2023-07-21 18.60 18.60 18.02 18.16 0.1M
2023-07-20 18.59 18.65 18.35 18.43 0.0M
2023-07-19 18.07 18.90 18.07 18.62 0.0M
2023-07-18 17.77 18.50 17.70 18.00 0.0M
2023-07-17 18.28 18.28 17.66 17.82 0.1M
2023-07-14 19.46 19.46 18.36 18.37 0.1M
2023-07-13 19.10 19.47 18.82 19.40 0.1M
2023-07-12 19.50 19.66 18.94 18.94 0.1M
2023-07-11 18.60 19.41 18.60 19.24 0.0M
2023-07-10 18.97 19.30 18.55 18.58 0.1M
2023-07-07 18.83 19.36 18.47 18.79 0.1M
2023-07-06 18.57 19.24 18.47 19.21 0.1M
2023-07-05 18.78 19.02 18.34 18.85 0.1M
2023-07-03 18.56 19.14 18.56 19.10 0.0M
2023-06-30 18.80 18.85 18.56 18.56 0.1M
2023-06-29 18.32 18.76 18.25 18.49 0.1M
2023-06-28 18.40 18.40 18.08 18.25 0.0M
2023-06-27 18.08 18.56 17.85 18.39 0.0M
2023-06-26 17.73 18.20 17.73 18.02 0.0M
2023-06-23 17.75 18.11 17.72 17.73 0.1M
2023-06-22 18.08 18.24 17.83 17.94 0.1M
2023-06-21 18.01 18.72 17.85 18.22 0.1M
2023-06-20 18.78 18.78 18.01 18.07 0.1M
2023-06-16 19.22 19.22 18.69 18.77 0.1M
2023-06-15 19.13 19.15 18.84 19.06 0.0M
2023-06-14 19.11 19.66 18.89 19.06 0.0M
2023-06-13 19.17 19.44 19.03 19.06 0.0M
2023-06-12 18.77 19.44 18.72 18.95 0.0M
2023-06-09 19.11 19.11 18.31 18.51 0.0M
2023-06-08 18.78 19.27 18.45 18.95 0.1M
2023-06-07 18.28 19.63 18.16 18.80 0.1M
2023-06-06 17.30 18.44 17.30 18.09 0.0M
2023-06-05 17.74 17.85 17.31 17.43 0.1M
2023-06-02 18.04 18.28 17.72 17.73 0.1M
2023-06-01 17.64 18.04 17.26 17.80 0.1M
2023-05-31 18.09 18.21 17.57 17.57 0.1M
2023-05-30 17.69 18.38 17.56 18.34 0.1M
2023-05-26 17.10 17.53 16.92 17.43 0.1M
2023-05-25 16.92 16.92 16.06 16.33 0.1M
2023-05-24 17.03 17.03 16.56 16.91 0.1M
2023-05-23 17.03 17.84 17.03 17.14 0.1M
2023-05-22 17.68 17.68 17.01 17.16 0.1M
2023-05-19 18.34 18.34 17.43 17.47 0.1M
2023-05-18 17.86 18.46 17.74 18.03 0.1M
2023-05-17 17.29 17.95 17.12 17.79 0.1M
2023-05-16 18.01 18.05 17.13 17.15 0.1M
2023-05-15 17.30 18.00 17.18 17.95 0.1M
2023-05-12 17.56 17.61 17.12 17.18 0.1M
2023-05-11 17.91 17.99 17.41 17.55 0.1M
2023-05-10 19.25 19.25 17.96 18.23 0.1M
2023-05-09 19.50 19.74 18.89 18.90 0.1M
2023-05-08 19.94 19.94 18.95 19.63 0.1M
2023-05-05 19.77 19.99 18.33 19.54 0.4M
2023-05-04 22.00 22.00 18.97 19.04 0.5M
2023-05-03 26.15 26.67 26.02 26.02 0.0M
2023-05-02 26.60 26.60 25.93 26.24 0.0M
2023-05-01 26.47 27.23 26.07 26.82 0.1M
2023-04-28 26.20 26.72 25.86 26.46 0.0M
2023-04-27 25.01 26.33 24.94 26.28 0.0M
2023-04-26 25.00 25.33 24.65 24.74 0.0M
2023-04-25 25.59 25.60 24.97 25.13 0.0M
2023-04-24 25.61 26.05 25.48 25.72 0.0M
2023-04-21 25.41 25.74 25.08 25.68 0.0M
2023-04-20 25.34 25.57 25.23 25.35 0.0M
2023-04-19 24.91 26.01 24.69 25.78 0.0M
2023-04-18 25.51 25.51 24.86 25.10 0.0M
2023-04-17 24.81 25.36 24.81 25.36 0.0M
2023-04-14 25.35 25.35 24.39 24.72 0.0M
2023-04-13 25.52 25.58 25.23 25.39 0.0M
2023-04-12 26.49 26.55 25.31 25.42 0.0M
2023-04-11 25.64 26.76 25.64 26.21 0.0M
2023-04-10 24.38 25.65 24.38 25.65 0.0M
2023-04-06 24.07 24.98 23.88 24.98 0.1M
2023-04-05 25.07 25.07 23.96 24.08 0.2M
2023-04-04 25.29 25.36 24.87 25.21 0.0M
2023-04-03 26.00 26.00 25.07 25.22 0.0M
2023-03-31 25.24 25.89 25.20 25.84 0.0M
2023-03-30 25.40 25.40 25.09 25.15 0.0M
2023-03-29 25.24 25.28 24.65 25.03 0.0M
2023-03-28 25.79 26.35 24.80 24.90 0.0M
2023-03-27 23.83 24.45 23.79 24.24 0.0M
2023-03-24 23.92 23.92 23.17 23.62 0.0M
2023-03-23 24.25 24.97 24.00 24.22 0.0M
2023-03-22 24.93 25.04 24.13 24.14 0.0M
2023-03-21 23.55 24.84 23.55 24.75 0.0M
2023-03-20 23.33 23.64 23.13 23.43 0.0M
2023-03-17 23.01 23.28 22.90 23.06 0.1M
2023-03-16 23.05 23.47 22.75 23.34 0.0M
2023-03-15 22.44 23.18 22.21 23.06 0.1M
2023-03-14 23.12 23.72 22.80 23.04 0.1M
2023-03-13 22.68 23.20 22.27 22.74 0.1M
2023-03-10 24.00 24.00 22.77 23.00 0.0M
2023-03-09 25.11 25.30 24.01 24.09 0.0M
2023-03-08 25.06 25.29 24.58 25.22 0.0M
2023-03-07 25.40 25.51 24.75 24.80 0.0M
2023-03-06 26.18 26.30 25.34 25.35 0.0M
2023-03-03 25.75 26.05 25.68 25.94 0.0M
2023-03-02 24.79 25.60 24.79 25.58 0.0M
2023-03-01 24.51 25.01 24.21 24.88 0.0M
2023-02-28 25.21 25.32 24.32 24.58 0.1M
2023-02-27 25.75 25.84 25.14 25.32 0.0M
2023-02-24 25.95 25.95 24.91 25.41 0.0M
2023-02-23 26.86 26.91 26.09 26.73 0.0M
2023-02-22 26.18 26.83 26.14 26.56 0.1M
2023-02-21 26.50 26.51 25.96 26.06 0.0M
2023-02-17 26.69 27.25 26.61 26.99 0.1M
2023-02-16 25.81 27.57 25.60 26.67 0.1M
2023-02-15 26.32 27.95 26.05 27.86 0.1M
2023-02-14 25.55 25.71 24.99 25.67 0.0M
2023-02-13 24.86 25.56 24.48 25.55 0.0M
2023-02-10 25.00 25.29 24.71 24.86 0.1M
2023-02-09 26.43 26.43 25.05 25.16 0.0M
2023-02-08 26.40 26.59 25.83 25.90 0.2M
2023-02-07 27.22 27.22 26.08 26.52 0.0M
2023-02-06 27.44 27.74 27.18 27.39 0.0M
2023-02-03 27.89 28.64 27.81 28.05 0.0M
2023-02-02 28.35 29.51 28.26 28.77 0.1M
2023-02-01 26.57 28.12 26.45 27.81 0.1M
2023-01-31 26.30 26.71 25.26 26.65 0.1M
2023-01-30 26.38 26.82 26.08 26.13 0.1M
2023-01-27 26.12 26.97 25.91 26.79 0.1M
2023-01-26 25.68 26.25 25.44 26.06 0.1M
2023-01-25 24.16 25.53 23.85 25.44 0.1M
2023-01-24 24.44 24.69 24.27 24.36 0.0M
2023-01-23 23.86 24.79 23.76 24.58 0.1M
2023-01-20 23.10 23.78 22.61 23.64 0.1M
2023-01-19 23.00 23.13 22.33 22.75 0.1M
2023-01-18 24.15 24.33 23.25 23.29 0.0M
2023-01-17 23.41 24.20 23.27 24.01 0.1M
2023-01-13 23.36 23.43 23.07 23.42 0.0M
2023-01-12 23.60 23.82 23.19 23.69 0.0M
2023-01-11 23.20 23.46 22.77 23.34 0.1M
2023-01-10 22.61 23.28 22.50 23.18 0.1M
2023-01-09 22.09 22.87 22.09 22.72 0.1M
2023-01-06 21.99 22.31 21.43 22.27 0.1M
2023-01-05 21.24 21.85 20.94 21.74 0.1M
2023-01-04 20.22 21.59 20.01 21.52 0.1M
2023-01-03 20.33 20.54 19.63 19.83 0.1M