Simplicity Esports and Gaming Co (WINR)

WINR
🏛️ アメリカ →
0.00
最終更新: 2024-09-13
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 4.15 4.94 4.15 4.40 0.0M
2021-12-30 4.11 4.15 4.02 4.15 0.0M
2021-12-29 4.40 4.40 4.11 4.25 0.0M
2021-12-28 4.50 4.50 4.33 4.33 0.0M
2021-12-27 4.79 4.85 4.45 4.65 0.0M
2021-12-23 5.35 5.43 4.77 4.77 0.0M
2021-12-22 5.45 5.45 5.02 5.43 0.0M
2021-12-21 4.86 6.00 4.86 5.46 0.0M
2021-12-20 5.27 5.40 4.85 4.85 0.0M
2021-12-17 5.70 5.80 5.70 5.80 0.0M
2021-12-16 6.00 6.00 5.50 5.50 0.0M
2021-12-15 5.27 6.00 5.27 6.00 0.0M
2021-12-14 5.26 5.70 5.26 5.70 0.0M
2021-12-13 5.28 5.47 5.25 5.25 0.0M
2021-12-10 5.75 5.75 5.46 5.57 0.0M
2021-12-09 5.80 5.87 5.62 5.87 0.0M
2021-12-08 5.92 5.99 5.60 5.99 0.0M
2021-12-07 5.93 5.93 5.93 5.93 0.0M
2021-12-06 6.00 6.00 5.92 5.92 0.0M
2021-12-02 6.15 6.55 5.70 6.00 0.0M
2021-12-01 6.48 7.00 6.00 7.00 0.0M
2021-11-30 6.48 7.00 6.48 7.00 0.0M
2021-11-29 7.25 7.43 7.20 7.20 0.0M
2021-11-26 6.48 7.80 6.48 6.48 0.0M
2021-11-23 6.26 8.09 5.64 8.09 0.0M
2021-11-22 6.50 6.50 6.50 6.50 0.0M
2021-11-19 6.25 6.74 5.56 6.74 0.0M
2021-11-18 7.10 7.34 6.00 6.25 0.0M
2021-11-17 7.20 7.55 7.20 7.35 0.0M
2021-11-16 7.85 7.85 6.51 7.75 0.0M
2021-11-15 9.24 9.24 7.76 7.76 0.0M
2021-11-12 8.00 8.00 8.00 8.00 0.0M
2021-11-11 8.00 8.00 7.61 7.61 0.0M
2021-11-10 8.21 8.21 7.76 7.76 0.0M
2021-11-09 8.87 8.87 8.22 8.30 0.0M
2021-11-08 8.96 9.07 8.87 8.87 0.0M
2021-11-05 8.60 9.25 8.60 9.07 0.0M
2021-11-04 8.58 8.61 8.58 8.61 0.0M
2021-11-03 8.36 8.72 8.10 8.72 0.0M
2021-11-02 8.54 8.74 8.14 8.74 0.0M
2021-11-01 8.34 8.66 8.34 8.66 0.0M
2021-10-29 8.51 8.75 8.27 8.50 0.0M
2021-10-28 8.50 9.50 8.50 9.50 0.0M
2021-10-27 8.26 8.51 8.26 8.50 0.0M
2021-10-26 8.51 8.55 8.51 8.55 0.0M
2021-10-25 8.70 8.70 8.70 8.70 0.0M
2021-10-22 8.32 8.70 8.32 8.70 0.0M
2021-10-21 8.80 8.80 8.80 8.80 0.0M
2021-10-20 8.71 8.75 8.71 8.75 0.0M
2021-10-19 8.50 9.00 8.50 9.00 0.0M
2021-10-18 8.90 8.90 8.90 8.90 0.0M
2021-10-15 8.62 9.26 8.62 9.25 0.0M
2021-10-14 9.00 9.00 8.75 9.00 0.0M
2021-10-13 9.21 9.60 8.71 9.00 0.0M
2021-10-11 8.90 8.90 8.25 8.90 0.0M
2021-10-08 9.20 9.20 9.00 9.00 0.0M
2021-10-07 9.30 9.30 9.30 9.30 0.0M
2021-10-06 9.30 9.70 8.52 8.52 0.0M
2021-10-05 8.82 8.82 8.81 8.81 0.0M
2021-10-01 8.47 8.52 8.47 8.51 0.0M
2021-09-30 8.55 8.70 8.46 8.50 0.0M
2021-09-29 8.00 8.71 8.00 8.71 0.0M
2021-09-28 8.05 8.50 8.05 8.50 0.0M
2021-09-27 9.00 9.00 8.65 8.65 0.0M
2021-09-24 8.51 8.51 8.51 8.51 0.0M
2021-09-23 9.00 9.00 9.00 9.00 0.0M
2021-09-22 9.31 9.31 8.99 8.99 0.0M
2021-09-21 9.99 9.99 9.15 9.99 0.0M
2021-09-20 9.80 9.80 9.80 9.80 0.0M
2021-09-17 9.82 9.82 9.82 9.82 0.0M
2021-09-16 10.00 10.00 9.81 9.81 0.0M
2021-09-15 9.90 10.00 9.90 10.00 0.0M
2021-09-14 9.80 9.80 9.80 9.80 0.0M
2021-09-13 10.30 10.30 10.05 10.05 0.0M
2021-09-10 10.47 10.47 10.30 10.30 0.0M
2021-09-09 8.45 10.60 8.45 10.60 0.0M
2021-09-08 8.75 8.75 8.50 8.50 0.0M
2021-09-07 9.85 9.90 8.62 8.62 0.0M
2021-09-03 8.75 9.85 8.50 9.85 0.0M
2021-09-02 9.10 9.30 8.91 9.00 0.0M
2021-09-01 9.40 9.40 9.10 9.10 0.0M
2021-08-31 10.22 10.50 9.05 9.40 0.0M
2021-08-30 10.15 10.22 10.13 10.22 0.0M
2021-08-27 10.15 10.16 10.15 10.15 0.0M
2021-08-26 10.16 10.16 10.16 10.16 0.0M
2021-08-25 10.12 10.20 10.12 10.15 0.0M
2021-08-24 10.12 10.12 10.12 10.12 0.0M
2021-08-23 10.20 10.20 10.12 10.12 0.0M
2021-08-20 10.10 10.10 10.10 10.10 0.0M
2021-08-19 10.50 10.75 10.10 10.10 0.0M
2021-08-17 10.30 10.30 9.95 9.95 0.0M
2021-08-13 10.65 10.65 10.47 10.47 0.0M
2021-08-12 10.31 10.65 10.30 10.65 0.0M
2021-08-11 10.33 10.33 10.33 10.33 0.0M
2021-08-10 10.30 10.73 10.30 10.31 0.0M
2021-08-09 11.00 11.90 11.00 11.00 0.0M
2021-08-06 10.40 10.40 10.40 10.40 0.0M
2021-08-05 10.50 10.50 10.01 10.01 0.0M
2021-08-04 9.56 9.56 9.56 9.56 0.0M
2021-08-03 9.55 9.55 9.55 9.55 0.0M
2021-08-02 9.70 9.70 9.56 9.56 0.0M
2021-07-30 9.71 9.71 9.71 9.71 0.0M
2021-07-29 9.50 10.50 9.50 9.80 0.0M
2021-07-28 9.82 9.86 9.50 9.50 0.0M
2021-07-27 10.30 10.30 9.80 10.00 0.0M
2021-07-26 10.80 10.80 10.50 10.50 0.0M
2021-07-23 10.85 10.85 10.85 10.85 0.0M
2021-07-22 10.85 10.85 10.85 10.85 0.0M
2021-07-21 10.85 10.85 10.85 10.85 0.0M
2021-07-20 10.85 11.00 10.85 11.00 0.0M
2021-07-19 10.85 10.85 10.85 10.85 0.0M
2021-07-16 10.90 10.90 10.85 10.85 0.0M
2021-07-15 10.90 11.00 10.90 11.00 0.0M
2021-07-14 10.85 11.00 10.85 10.90 0.0M
2021-07-13 11.55 11.55 11.00 11.00 0.0M
2021-07-12 11.50 11.75 11.00 11.75 0.0M
2021-07-09 10.60 11.67 10.60 11.50 0.0M
2021-07-08 10.67 10.67 10.67 10.67 0.0M
2021-07-07 10.95 11.20 10.70 11.20 0.0M
2021-07-06 11.40 11.50 11.40 11.40 0.0M
2021-07-02 11.01 11.01 11.01 11.01 0.0M
2021-07-01 11.45 11.45 11.00 11.00 0.0M
2021-06-30 11.00 11.45 11.00 11.45 0.0M
2021-06-29 10.66 11.90 10.66 11.20 0.0M
2021-06-28 10.60 10.60 10.56 10.56 0.0M
2021-06-25 11.00 11.00 10.41 10.90 0.0M
2021-06-24 11.01 12.10 11.01 11.56 0.0M
2021-06-23 10.65 10.70 10.65 10.70 0.0M
2021-06-22 10.60 10.91 10.60 10.91 0.0M
2021-06-21 12.00 12.00 11.79 11.79 0.0M
2021-06-18 11.80 11.80 11.55 11.80 0.0M
2021-06-17 12.00 12.00 12.00 12.00 0.0M
2021-06-16 12.75 12.75 11.80 11.80 0.0M
2021-06-15 12.90 14.20 12.75 12.75 0.0M
2021-06-14 13.68 14.30 13.50 14.30 0.0M
2021-06-11 11.80 14.25 11.80 14.00 0.0M
2021-06-10 10.75 12.00 10.51 12.00 0.0M
2021-06-09 10.70 10.73 10.70 10.73 0.0M
2021-06-08 10.40 10.40 10.10 10.10 0.0M
2021-06-07 10.11 10.46 10.11 10.20 0.0M
2021-06-04 10.20 10.20 10.20 10.20 0.0M
2021-06-03 10.30 10.35 10.25 10.25 0.0M
2021-06-02 10.15 10.75 10.15 10.35 0.0M
2021-06-01 10.61 10.72 10.35 10.35 0.0M
2021-05-28 11.51 11.51 10.60 10.90 0.0M
2021-05-27 11.75 11.80 11.51 11.51 0.0M
2021-05-25 12.25 12.25 11.80 11.99 0.0M
2021-05-24 12.78 12.80 12.75 12.75 0.0M
2021-05-21 12.55 12.55 12.51 12.51 0.0M
2021-05-20 12.00 12.51 12.00 12.51 0.0M
2021-05-19 12.00 12.00 12.00 12.00 0.0M
2021-05-13 12.82 12.82 12.82 12.82 0.0M
2021-05-12 12.00 12.01 12.00 12.00 0.0M
2021-05-11 12.45 12.98 12.25 12.98 0.0M
2021-05-10 12.15 13.24 12.15 12.30 0.0M
2021-05-07 12.40 12.40 12.25 12.25 0.0M
2021-05-06 12.50 12.50 12.40 12.40 0.0M
2021-05-05 12.50 12.50 12.50 12.50 0.0M
2021-05-04 12.31 12.31 12.31 12.31 0.0M
2021-05-03 12.71 12.71 12.71 12.71 0.0M
2021-04-30 12.96 12.96 12.76 12.80 0.0M
2021-04-29 13.00 13.00 13.00 13.00 0.0M
2021-04-28 12.95 13.21 12.95 12.96 0.0M
2021-04-27 13.00 13.06 12.90 12.90 0.0M
2021-04-26 12.90 13.25 12.80 13.00 0.0M
2021-04-23 12.15 13.00 12.00 13.00 0.0M
2021-04-22 12.70 12.70 12.00 12.35 0.0M
2021-04-21 12.60 12.70 12.30 12.70 0.0M
2021-04-20 12.94 13.00 12.61 12.95 0.0M
2021-04-19 13.50 13.70 12.51 12.51 0.0M
2021-04-16 13.60 13.75 13.51 13.74 0.0M
2021-04-15 14.35 15.00 13.33 13.50 0.0M
2021-04-14 12.15 16.50 12.15 14.10 0.0M
2021-04-13 12.14 12.14 12.14 12.14 0.0M
2021-04-12 12.75 12.75 12.50 12.55 0.0M
2021-04-09 12.50 12.50 12.50 12.50 0.0M
2021-04-08 12.15 12.60 12.15 12.60 0.0M
2021-04-07 12.38 12.95 12.03 12.49 0.0M
2021-04-06 13.50 13.50 11.47 12.98 0.0M
2021-04-05 14.00 14.00 13.50 13.50 0.0M
2021-04-01 14.00 14.55 13.95 14.49 0.0M
2021-03-31 13.11 13.65 13.11 13.15 0.0M
2021-03-30 13.75 13.75 13.75 13.75 0.0M
2021-03-29 16.25 17.75 15.00 15.00 0.0M
2021-03-26 16.50 16.50 16.50 16.50 0.0M
2021-03-25 16.50 17.00 16.50 17.00 0.0M
2021-03-24 17.00 17.00 16.81 17.00 0.0M
2021-03-23 18.50 18.50 16.60 17.00 0.0M
2021-03-22 16.35 18.50 16.35 18.00 0.0M
2021-03-19 14.40 22.00 14.40 16.00 0.0M
2021-03-18 14.05 14.40 14.05 14.40 0.0M
2021-03-17 14.20 14.55 14.20 14.24 0.0M
2021-03-16 14.01 15.10 14.01 14.24 0.0M
2021-03-15 13.50 15.20 13.50 14.01 0.0M
2021-03-12 13.15 13.15 13.15 13.15 0.0M
2021-03-11 13.05 13.25 13.00 13.00 0.0M
2021-03-10 13.27 13.27 13.21 13.21 0.0M
2021-03-09 13.40 13.40 13.22 13.27 0.0M
2021-03-08 13.20 13.75 13.20 13.40 0.0M
2021-03-05 12.98 13.36 12.95 13.20 0.0M
2021-03-04 13.10 13.46 12.80 13.00 0.0M
2021-03-03 14.00 14.00 13.50 13.50 0.0M
2021-03-02 13.95 13.95 13.95 13.95 0.0M
2021-02-26 13.25 13.25 13.25 13.25 0.0M
2021-02-25 12.55 12.55 12.55 12.55 0.0M
2021-02-23 13.05 13.05 11.70 11.70 0.0M
2021-02-22 15.00 15.00 13.00 13.60 0.0M
2021-02-18 16.08 16.08 15.48 15.48 0.0M
2021-02-17 16.00 16.00 15.00 15.00 0.0M
2021-02-16 15.10 15.10 14.75 14.75 0.0M
2021-02-12 14.55 14.55 14.50 14.50 0.0M
2021-02-11 16.00 16.85 14.32 14.32 0.0M
2021-02-10 12.00 15.74 12.00 15.20 0.0M
2021-02-09 13.25 13.25 12.45 12.45 0.0M
2021-02-05 13.05 13.05 12.50 12.75 0.0M
2021-02-04 13.05 13.29 13.05 13.29 0.0M
2021-02-03 13.75 13.80 13.51 13.53 0.0M
2021-02-02 12.75 14.00 11.11 13.75 0.0M
2021-02-01 12.21 13.19 12.21 13.00 0.0M
2021-01-29 13.00 14.00 11.00 13.60 0.0M
2021-01-28 14.00 14.85 14.00 14.85 0.0M
2021-01-27 15.75 16.50 15.75 16.00 0.0M
2021-01-26 15.54 15.75 15.54 15.75 0.0M
2021-01-25 16.75 16.75 15.75 15.75 0.0M
2021-01-22 17.50 17.50 16.85 17.00 0.0M
2021-01-21 18.00 18.00 18.00 18.00 0.0M
2021-01-20 17.25 18.25 17.25 18.25 0.0M
2021-01-19 18.00 18.00 18.00 18.00 0.0M
2021-01-14 18.00 18.25 18.00 18.00 0.0M
2021-01-08 18.25 18.25 17.05 17.50 0.0M
2021-01-07 18.50 18.50 18.50 18.50 0.0M
2021-01-06 18.75 18.75 18.00 18.00 0.0M
2021-01-05 17.53 21.08 17.53 21.00 0.0M