PDFソリューションズ (PDFS)

PDFS
🏛️ アメリカ →
26.14
最終更新: 2025-10-02
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 32.06 32.38 31.75 31.79 0.1M
2021-12-30 32.38 32.53 32.03 32.03 0.1M
2021-12-29 32.46 32.47 31.78 32.24 0.1M
2021-12-28 32.72 33.01 32.53 32.53 0.1M
2021-12-27 31.37 32.65 31.37 32.54 0.1M
2021-12-23 30.89 31.35 30.89 31.33 0.1M
2021-12-22 30.48 31.40 30.48 30.92 0.1M
2021-12-21 29.66 30.52 29.43 30.50 0.1M
2021-12-20 28.80 29.67 28.67 29.13 0.1M
2021-12-17 28.74 29.88 28.06 29.20 0.3M
2021-12-16 30.29 30.57 28.76 28.83 0.1M
2021-12-15 29.69 30.46 29.04 30.41 0.1M
2021-12-14 29.79 30.04 29.03 29.52 0.1M
2021-12-13 30.81 31.15 29.77 29.95 0.1M
2021-12-10 31.51 31.81 30.51 30.85 0.0M
2021-12-09 31.44 31.97 31.16 31.18 0.1M
2021-12-08 30.62 31.75 30.55 31.67 0.1M
2021-12-07 30.07 30.81 29.96 30.69 0.1M
2021-12-06 29.85 29.94 28.52 29.66 0.1M
2021-12-03 30.50 30.57 29.36 29.46 0.1M
2021-12-02 30.09 30.44 29.73 30.19 0.1M
2021-12-01 29.90 30.78 29.67 30.36 0.2M
2021-11-30 29.88 30.49 29.14 29.93 0.2M
2021-11-29 29.81 30.70 29.81 29.87 0.1M
2021-11-26 30.53 30.68 29.76 30.24 0.1M
2021-11-24 30.72 31.16 30.34 31.05 0.1M
2021-11-23 31.80 32.21 30.68 30.98 0.1M
2021-11-22 32.99 33.19 31.86 31.87 0.1M
2021-11-19 32.62 33.02 31.85 32.82 0.1M
2021-11-18 33.58 33.58 32.40 32.58 0.1M
2021-11-17 33.34 33.40 33.04 33.20 0.1M
2021-11-16 32.86 33.30 32.64 33.25 0.2M
2021-11-15 33.25 33.40 32.46 32.82 0.3M
2021-11-12 32.52 33.78 32.00 33.06 0.4M
2021-11-11 31.98 33.52 31.84 32.91 0.5M
2021-11-10 29.98 33.33 29.61 31.85 0.7M
2021-11-09 25.48 25.50 25.13 25.26 0.2M
2021-11-08 25.32 25.44 25.12 25.22 0.1M
2021-11-05 24.99 25.37 24.82 25.30 0.1M
2021-11-04 24.08 24.85 23.90 24.78 0.2M
2021-11-03 23.71 24.13 23.38 23.89 0.2M
2021-11-02 23.69 23.76 23.43 23.64 0.1M
2021-11-01 23.63 23.79 23.53 23.62 0.2M
2021-10-29 23.09 23.58 23.06 23.53 0.2M
2021-10-28 23.25 23.72 22.97 23.08 0.2M
2021-10-27 22.91 23.25 22.91 23.09 0.0M
2021-10-26 23.27 23.30 22.92 22.98 0.1M
2021-10-25 22.96 23.26 22.67 23.14 0.1M
2021-10-22 23.19 23.20 22.89 22.99 0.1M
2021-10-21 22.98 23.08 22.90 23.03 0.0M
2021-10-20 23.08 23.17 22.74 22.99 0.1M
2021-10-19 23.01 23.22 22.95 23.14 0.0M
2021-10-18 22.79 23.03 22.71 22.95 0.0M
2021-10-15 23.39 23.39 22.91 22.95 0.1M
2021-10-14 22.94 23.08 22.83 22.97 0.1M
2021-10-13 22.87 23.25 22.46 22.64 0.0M
2021-10-12 23.28 23.34 22.90 22.92 0.1M
2021-10-11 23.42 23.49 23.17 23.24 0.0M
2021-10-08 23.85 23.85 23.42 23.46 0.0M
2021-10-07 23.48 23.86 22.98 23.77 0.1M
2021-10-06 23.28 23.46 23.20 23.28 0.0M
2021-10-05 23.21 23.65 23.15 23.47 0.1M
2021-10-04 23.72 24.11 23.22 23.28 0.1M
2021-10-01 23.09 23.96 22.95 23.88 0.1M
2021-09-30 23.12 23.49 23.00 23.04 0.2M
2021-09-29 23.04 23.30 22.87 22.96 0.1M
2021-09-28 23.42 23.53 22.78 22.99 0.1M
2021-09-27 23.49 23.86 23.39 23.63 0.1M
2021-09-24 23.19 24.20 23.19 23.70 0.1M
2021-09-23 22.90 23.22 22.90 23.13 0.2M
2021-09-22 22.62 23.00 21.46 22.91 0.1M
2021-09-21 22.62 22.62 22.36 22.51 0.0M
2021-09-20 22.61 22.78 22.28 22.48 0.1M
2021-09-17 22.69 22.93 22.47 22.90 0.3M
2021-09-16 22.60 22.77 22.36 22.70 0.1M
2021-09-15 22.70 22.77 20.94 22.76 0.1M
2021-09-14 22.78 22.84 22.53 22.67 0.1M
2021-09-13 22.73 22.81 22.43 22.72 0.1M
2021-09-10 22.73 22.93 22.62 22.64 0.1M
2021-09-09 22.68 22.86 22.55 22.70 0.1M
2021-09-08 22.76 22.90 22.30 22.62 0.1M
2021-09-07 22.78 22.81 22.55 22.73 0.1M
2021-09-03 22.70 22.79 22.58 22.78 0.1M
2021-09-02 22.40 22.75 22.25 22.66 0.2M
2021-09-01 22.57 22.57 22.23 22.33 0.1M
2021-08-31 22.40 22.59 22.18 22.52 0.2M
2021-08-30 22.56 22.56 22.16 22.41 0.1M
2021-08-27 22.03 22.52 22.03 22.44 0.1M
2021-08-26 22.35 22.50 21.97 22.02 0.1M
2021-08-25 22.38 22.50 22.29 22.43 0.1M
2021-08-24 22.49 22.49 22.19 22.39 0.1M
2021-08-23 22.48 22.48 21.95 22.30 0.1M
2021-08-20 21.50 22.04 21.46 21.97 0.1M
2021-08-19 21.55 21.85 21.52 21.60 0.1M
2021-08-18 21.32 22.00 21.32 21.60 0.1M
2021-08-17 21.14 21.53 20.78 21.42 0.2M
2021-08-16 20.93 21.21 20.58 21.20 0.1M
2021-08-13 21.30 21.30 20.85 20.96 0.1M
2021-08-12 21.62 21.78 21.12 21.49 0.1M
2021-08-11 21.22 21.69 20.11 21.49 0.2M
2021-08-10 18.84 18.90 18.45 18.56 0.1M
2021-08-09 18.84 18.97 18.67 18.82 0.0M
2021-08-06 18.92 19.12 18.54 18.78 0.1M
2021-08-05 19.04 19.38 18.76 18.91 0.1M
2021-08-04 18.94 19.19 18.86 19.02 0.1M
2021-08-03 19.15 19.15 18.79 19.01 0.1M
2021-08-02 18.80 19.20 18.80 18.92 0.1M
2021-07-30 18.55 18.83 18.42 18.71 0.1M
2021-07-29 18.28 18.76 18.28 18.61 0.1M
2021-07-28 18.09 18.35 17.94 18.29 0.1M
2021-07-27 17.87 17.91 17.62 17.86 0.1M
2021-07-26 17.89 17.95 17.71 17.93 0.1M
2021-07-23 17.87 17.92 17.66 17.90 0.1M
2021-07-22 18.15 18.15 17.76 17.83 0.1M
2021-07-21 17.97 18.37 17.90 18.16 0.1M
2021-07-20 17.98 18.20 17.76 17.89 0.1M
2021-07-19 17.56 17.98 17.29 17.87 0.1M
2021-07-16 17.95 17.95 17.70 17.77 0.1M
2021-07-15 17.80 18.00 17.76 17.82 0.1M
2021-07-14 17.92 18.00 17.76 17.89 0.1M
2021-07-13 18.12 18.16 17.72 17.76 0.1M
2021-07-12 18.16 18.22 17.80 18.17 0.0M
2021-07-09 18.01 18.21 17.84 18.13 0.1M
2021-07-08 17.60 17.99 17.57 17.87 0.1M
2021-07-07 18.09 18.31 17.76 17.79 0.1M
2021-07-06 18.07 18.17 17.75 18.02 0.1M
2021-07-02 18.26 18.29 18.05 18.06 0.1M
2021-07-01 18.20 18.28 18.08 18.14 0.1M
2021-06-30 18.26 18.38 18.06 18.18 0.1M
2021-06-29 18.38 18.46 18.27 18.33 0.0M
2021-06-28 18.49 18.57 18.16 18.33 0.1M
2021-06-25 18.08 18.66 18.08 18.43 1.1M
2021-06-24 17.55 18.24 17.55 18.24 0.1M
2021-06-23 17.48 17.74 17.40 17.47 0.2M
2021-06-22 17.75 17.75 17.36 17.49 0.2M
2021-06-21 17.61 17.67 17.35 17.48 0.1M
2021-06-18 17.50 17.58 17.27 17.53 0.2M
2021-06-17 17.51 17.94 17.51 17.77 0.1M
2021-06-16 17.88 17.97 17.59 17.64 0.1M
2021-06-15 17.59 17.90 17.44 17.88 0.1M
2021-06-14 17.76 17.80 17.51 17.62 0.1M
2021-06-11 17.55 17.68 17.46 17.50 0.1M
2021-06-10 17.59 17.62 17.40 17.54 0.1M
2021-06-09 17.55 17.85 17.40 17.50 0.2M
2021-06-08 18.00 18.07 17.40 17.56 0.2M
2021-06-07 17.04 18.16 16.93 17.92 0.7M
2021-06-04 17.35 17.35 17.08 17.10 0.1M
2021-06-03 17.03 17.40 16.82 17.23 0.4M
2021-06-02 17.90 17.90 17.10 17.25 0.2M
2021-06-01 17.59 17.78 17.10 17.35 0.3M
2021-05-28 17.35 17.56 17.35 17.44 0.2M
2021-05-27 17.49 17.97 17.39 17.40 0.2M
2021-05-26 17.63 17.68 17.09 17.47 0.1M
2021-05-25 18.14 18.39 17.52 17.55 0.1M
2021-05-24 17.98 18.31 17.46 18.07 0.4M
2021-05-21 17.96 17.96 17.59 17.87 0.1M
2021-05-20 17.31 17.89 17.18 17.83 0.1M
2021-05-19 16.85 17.31 16.85 17.27 0.1M
2021-05-18 17.49 17.67 17.11 17.16 0.1M
2021-05-17 17.22 17.47 16.91 17.43 0.1M
2021-05-14 17.25 17.55 17.20 17.41 0.1M
2021-05-13 16.97 17.50 16.79 17.10 0.1M
2021-05-12 17.23 17.38 16.70 16.76 0.1M
2021-05-11 17.64 17.98 17.25 17.48 0.1M
2021-05-10 18.93 19.00 18.09 18.15 0.3M
2021-05-07 18.77 19.28 18.44 19.09 0.3M
2021-05-06 18.49 18.68 18.18 18.67 0.1M
2021-05-05 18.17 18.57 17.99 18.50 0.1M
2021-05-04 18.20 18.28 17.89 18.09 0.2M
2021-05-03 17.93 18.29 17.93 18.23 0.2M
2021-04-30 18.75 18.89 17.68 17.73 0.1M
2021-04-29 19.18 19.18 18.90 19.03 0.1M
2021-04-28 19.00 19.08 18.90 19.00 0.1M
2021-04-27 19.28 19.33 18.93 19.00 0.1M
2021-04-26 18.45 19.29 18.42 19.28 0.1M
2021-04-23 17.71 18.59 17.71 18.41 0.4M
2021-04-22 17.28 17.98 17.11 17.66 0.1M
2021-04-21 16.77 17.74 16.77 17.20 0.1M
2021-04-20 16.96 17.12 16.70 16.78 0.1M
2021-04-19 17.41 17.57 16.93 17.08 0.2M
2021-04-16 17.89 17.89 17.45 17.49 0.1M
2021-04-15 18.09 18.18 17.66 17.84 0.3M
2021-04-14 18.20 18.40 17.82 17.89 0.1M
2021-04-13 18.31 18.31 17.89 18.08 0.2M
2021-04-12 18.69 18.78 18.20 18.29 0.1M
2021-04-09 18.80 18.97 18.49 18.73 0.1M
2021-04-08 19.08 19.17 18.85 19.03 0.1M
2021-04-07 18.89 19.14 18.66 18.94 0.1M
2021-04-06 19.41 19.76 18.79 18.91 0.1M
2021-04-05 18.89 19.69 18.59 19.63 0.2M
2021-04-01 18.07 18.56 18.02 18.53 0.1M
2021-03-31 17.37 17.84 17.37 17.78 0.2M
2021-03-30 17.18 17.38 17.08 17.34 0.1M
2021-03-29 18.28 18.55 17.11 17.33 0.1M
2021-03-26 17.72 18.48 17.55 18.44 0.3M
2021-03-25 16.44 16.86 16.44 16.64 0.2M
2021-03-24 17.14 17.62 16.84 16.84 0.2M
2021-03-23 17.54 17.56 16.96 17.06 0.2M
2021-03-22 17.69 17.96 17.43 17.61 0.1M
2021-03-19 17.36 17.75 17.01 17.53 0.4M
2021-03-18 17.95 18.08 17.44 17.44 0.1M
2021-03-17 18.09 18.14 17.69 18.11 0.2M
2021-03-16 18.40 18.61 17.92 18.20 0.2M
2021-03-15 18.20 18.51 18.03 18.45 0.1M
2021-03-12 17.95 18.32 17.81 18.23 0.1M
2021-03-11 18.03 18.26 17.68 18.26 0.1M
2021-03-10 18.08 18.34 17.60 17.66 0.2M
2021-03-09 17.97 18.28 17.87 17.94 0.1M
2021-03-08 18.00 18.15 17.45 17.47 0.2M
2021-03-05 18.02 18.16 17.19 18.09 0.2M
2021-03-04 18.00 18.05 17.53 17.65 0.3M
2021-03-03 17.97 18.57 17.85 18.03 0.2M
2021-03-02 18.44 18.58 17.90 17.90 0.1M
2021-03-01 18.30 18.67 18.12 18.57 0.1M
2021-02-26 18.08 18.53 17.81 18.36 0.2M
2021-02-25 18.21 18.38 17.94 17.99 0.2M
2021-02-24 17.76 18.59 17.76 18.40 0.2M
2021-02-23 17.50 18.19 17.40 17.79 0.3M
2021-02-22 18.06 18.24 17.80 17.87 0.2M
2021-02-19 20.69 20.69 18.21 18.33 0.6M
2021-02-18 21.30 21.73 20.82 21.27 0.2M
2021-02-17 21.80 21.81 21.10 21.53 0.1M
2021-02-16 22.34 23.50 21.98 22.03 0.2M
2021-02-12 21.63 22.50 21.02 22.37 0.1M
2021-02-11 21.28 21.89 21.28 21.82 0.1M
2021-02-10 21.64 21.92 21.10 21.20 0.1M
2021-02-09 21.89 22.09 20.79 21.46 0.1M
2021-02-08 21.04 21.85 21.04 21.85 0.1M
2021-02-05 20.97 20.97 20.48 20.84 0.1M
2021-02-04 20.45 20.94 20.36 20.79 0.1M
2021-02-03 21.00 21.00 20.21 20.45 0.1M
2021-02-02 20.26 21.06 19.76 21.00 0.2M
2021-02-01 20.13 20.14 19.35 20.00 0.2M
2021-01-29 20.24 20.83 19.25 19.32 0.2M
2021-01-28 20.88 21.41 20.19 20.24 0.2M
2021-01-27 21.13 21.36 20.35 20.46 0.2M
2021-01-26 22.24 22.24 21.60 21.69 0.1M
2021-01-25 22.47 22.68 21.69 22.06 0.2M
2021-01-22 22.03 22.55 21.91 22.35 0.1M
2021-01-21 22.79 23.33 21.90 22.32 0.1M
2021-01-20 23.14 23.34 22.42 22.64 0.2M
2021-01-19 22.96 23.21 22.60 22.97 0.1M
2021-01-15 23.07 23.29 22.05 22.59 0.1M
2021-01-14 22.06 23.50 22.06 23.22 0.2M
2021-01-13 21.94 22.04 21.48 21.89 0.1M
2021-01-12 21.86 22.25 21.03 21.95 0.1M
2021-01-11 21.54 22.02 21.54 21.77 0.1M
2021-01-08 22.75 22.75 21.68 21.79 0.2M
2021-01-07 22.13 22.68 22.11 22.48 0.1M
2021-01-06 21.84 22.51 21.63 22.05 0.2M
2021-01-05 21.42 22.04 21.42 21.82 0.1M
2021-01-04 21.61 22.21 21.19 21.45 0.1M