アップワーク (UPWK)

UPWK
🏛️ アメリカ →
19.01
最終更新: 2025-09-29
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
2022-12-30 10.18 10.50 9.98 10.44 1.1M
2022-12-29 10.00 10.52 9.89 10.47 1.0M
2022-12-28 9.95 10.09 9.81 9.91 1.3M
2022-12-27 10.30 10.30 9.79 10.01 1.3M
2022-12-23 10.27 10.57 10.12 10.43 1.0M
2022-12-22 10.07 10.25 9.86 10.23 1.1M
2022-12-21 10.46 10.57 10.21 10.26 1.1M
2022-12-20 10.50 10.74 10.29 10.37 1.0M
2022-12-19 10.96 10.96 10.57 10.58 1.3M
2022-12-16 10.84 11.10 10.79 10.89 1.5M
2022-12-15 11.32 11.32 10.88 11.03 1.3M
2022-12-14 11.48 11.99 11.36 11.67 1.5M
2022-12-13 12.22 12.52 11.41 11.52 1.6M
2022-12-12 11.26 11.54 11.11 11.46 1.0M
2022-12-09 11.05 11.48 10.85 11.25 0.7M
2022-12-08 10.88 11.27 10.58 11.13 1.0M
2022-12-07 10.82 11.09 10.69 10.81 1.1M
2022-12-06 11.64 11.66 10.84 10.91 1.6M
2022-12-05 12.35 12.35 11.60 11.65 1.1M
2022-12-02 11.93 12.57 11.66 12.38 1.1M
2022-12-01 12.39 12.59 12.01 12.13 1.4M
2022-11-30 11.66 12.26 11.40 12.25 2.1M
2022-11-29 11.53 11.81 11.36 11.54 1.8M
2022-11-28 11.75 11.98 11.36 11.49 1.3M
2022-11-25 11.87 12.06 11.79 11.79 0.5M
2022-11-23 11.72 12.02 11.48 11.97 1.2M
2022-11-22 11.69 11.78 11.29 11.65 1.2M
2022-11-21 11.87 12.02 11.63 11.77 1.2M
2022-11-18 13.49 13.49 12.14 12.16 1.5M
2022-11-17 13.57 13.67 12.99 13.09 1.3M
2022-11-16 14.60 14.75 14.02 14.03 1.8M
2022-11-15 14.67 15.28 14.67 14.93 2.0M
2022-11-14 14.60 14.78 13.95 14.15 3.8M
2022-11-11 13.60 14.92 13.46 14.85 3.6M
2022-11-10 12.14 13.79 12.12 13.60 3.5M
2022-11-09 12.02 12.03 11.39 11.41 2.9M
2022-11-08 12.39 12.63 11.88 12.14 3.0M
2022-11-07 12.40 12.52 11.94 12.29 2.5M
2022-11-04 13.42 13.56 12.23 12.24 1.4M
2022-11-03 13.40 13.63 13.08 13.15 1.3M
2022-11-02 13.83 14.63 13.61 13.67 1.8M
2022-11-01 13.90 14.15 13.71 13.90 1.8M
2022-10-31 13.24 13.52 12.81 13.45 1.8M
2022-10-28 12.82 13.45 12.75 13.40 1.6M
2022-10-27 12.34 13.28 12.11 12.99 2.3M
2022-10-26 12.71 13.38 12.56 12.64 1.4M
2022-10-25 12.50 13.01 12.50 12.81 2.5M
2022-10-24 12.40 12.49 11.88 12.35 1.5M
2022-10-21 12.23 12.60 11.76 12.41 4.0M
2022-10-20 12.34 12.94 12.34 12.42 1.2M
2022-10-19 12.84 13.05 12.38 12.44 1.0M
2022-10-18 13.60 13.90 12.96 13.10 2.2M
2022-10-17 12.77 13.47 12.77 13.26 1.2M
2022-10-14 13.12 13.16 12.33 12.34 0.7M
2022-10-13 12.78 13.14 12.21 12.81 1.6M
2022-10-12 13.34 13.44 12.80 13.32 1.2M
2022-10-11 13.51 13.94 12.93 13.34 1.3M
2022-10-10 14.10 14.15 13.52 13.59 0.9M
2022-10-07 14.74 14.74 13.96 14.11 1.0M
2022-10-06 14.87 15.27 14.69 14.96 4.9M
2022-10-05 14.73 15.11 14.37 14.87 0.7M
2022-10-04 14.30 15.23 14.30 15.02 1.4M
2022-10-03 13.63 14.10 13.27 14.06 1.0M
2022-09-30 13.80 14.13 13.61 13.62 0.9M
2022-09-29 13.70 14.08 13.62 13.82 0.9M
2022-09-28 13.79 14.24 13.64 14.13 1.0M
2022-09-27 13.86 13.99 13.39 13.73 1.0M
2022-09-26 13.45 14.12 13.29 13.57 2.6M
2022-09-23 14.13 14.48 13.58 13.72 1.4M
2022-09-22 15.05 15.15 14.07 14.28 2.2M
2022-09-21 15.34 15.89 15.02 15.23 0.7M
2022-09-20 15.20 15.54 15.15 15.29 1.3M
2022-09-19 15.87 16.04 15.00 15.36 1.9M
2022-09-16 16.03 16.39 15.79 16.00 2.1M
2022-09-15 16.90 17.60 16.29 16.46 1.1M
2022-09-14 17.08 17.32 16.63 17.16 0.6M
2022-09-13 17.50 17.55 17.14 17.21 0.9M
2022-09-12 17.86 18.58 17.86 18.43 0.7M
2022-09-09 16.90 17.95 16.89 17.91 0.7M
2022-09-08 16.78 17.10 16.39 16.70 0.6M
2022-09-07 16.59 17.24 16.52 17.15 1.1M
2022-09-06 17.09 17.09 16.46 16.75 0.9M
2022-09-02 17.30 17.50 16.87 17.09 0.7M
2022-09-01 17.08 17.23 16.53 17.21 0.7M
2022-08-31 17.78 18.02 17.20 17.40 0.9M
2022-08-30 17.83 18.00 17.07 17.33 0.8M
2022-08-29 17.23 17.76 17.23 17.57 0.6M
2022-08-26 18.40 18.53 17.46 17.50 0.7M
2022-08-25 18.12 18.46 17.82 18.38 0.7M
2022-08-24 17.43 18.19 17.43 17.85 0.7M
2022-08-23 17.55 17.76 17.16 17.33 1.0M
2022-08-22 17.84 17.93 17.21 17.37 0.8M
2022-08-19 18.25 18.51 17.70 18.05 1.1M
2022-08-18 18.70 18.77 18.37 18.56 0.8M
2022-08-17 19.40 19.50 18.55 18.55 1.2M
2022-08-16 19.78 19.80 18.82 19.71 1.3M
2022-08-15 19.35 20.18 19.12 19.95 1.1M
2022-08-12 19.12 19.53 19.02 19.33 0.9M
2022-08-11 20.38 21.00 18.90 18.98 2.2M
2022-08-10 20.34 20.88 20.08 20.09 1.1M
2022-08-09 20.82 20.82 19.38 19.64 0.9M
2022-08-08 20.64 21.91 20.60 21.08 0.9M
2022-08-05 20.55 20.97 19.76 20.64 1.2M
2022-08-04 19.78 21.22 19.73 20.96 1.6M
2022-08-03 19.43 20.08 19.24 19.78 1.5M
2022-08-02 18.26 19.61 18.20 19.24 1.8M
2022-08-01 18.51 18.84 18.10 18.45 1.5M
2022-07-29 18.95 19.38 17.98 18.56 2.5M
2022-07-28 22.52 22.62 18.21 18.97 5.8M
2022-07-27 22.84 23.28 22.39 23.14 2.1M
2022-07-26 22.67 22.72 21.67 22.10 1.4M
2022-07-25 22.52 23.23 21.84 23.00 1.0M
2022-07-22 22.74 23.50 22.26 22.62 1.0M
2022-07-21 22.50 23.22 22.50 23.22 0.9M
2022-07-20 21.63 22.83 21.48 22.70 1.1M
2022-07-19 20.97 21.41 20.63 21.27 0.9M
2022-07-18 21.10 21.95 20.47 20.59 1.0M
2022-07-15 20.63 20.86 19.48 20.62 1.0M
2022-07-14 21.21 21.21 20.16 20.20 0.8M
2022-07-13 20.83 21.69 20.54 21.23 0.8M
2022-07-12 21.96 22.06 21.08 21.39 0.8M
2022-07-11 23.72 23.89 21.52 21.75 1.8M
2022-07-08 23.91 25.05 23.80 24.25 1.1M
2022-07-07 23.34 24.61 23.28 24.45 1.4M
2022-07-06 23.17 23.58 22.81 23.41 1.1M
2022-07-05 22.01 23.61 21.83 23.18 1.5M
2022-07-01 20.76 22.24 20.72 22.19 1.3M
2022-06-30 20.11 20.72 19.11 20.68 1.3M
2022-06-29 20.56 20.71 19.82 20.32 0.6M
2022-06-28 21.96 22.32 20.40 20.62 1.3M
2022-06-27 22.36 22.61 21.38 22.25 0.9M
2022-06-24 22.16 22.60 21.63 22.20 1.6M
2022-06-23 20.56 22.21 20.00 21.99 1.8M
2022-06-22 18.77 20.60 18.65 20.41 1.5M
2022-06-21 19.01 19.73 18.85 19.14 0.9M
2022-06-17 18.41 19.13 18.41 18.86 1.3M
2022-06-16 17.72 18.29 17.57 18.04 1.3M
2022-06-15 17.52 18.85 17.49 18.47 1.8M
2022-06-14 17.23 17.65 16.73 17.15 0.7M
2022-06-13 17.01 17.57 16.69 17.09 1.3M
2022-06-10 18.27 18.80 17.67 18.02 1.0M
2022-06-09 19.28 19.41 18.64 18.83 0.8M
2022-06-08 19.00 19.94 18.86 19.60 0.9M
2022-06-07 18.26 19.14 18.19 18.96 0.9M
2022-06-06 19.03 19.42 18.44 18.61 0.8M
2022-06-03 19.37 19.39 18.45 18.54 0.8M
2022-06-02 18.11 20.17 18.04 19.92 1.2M
2022-06-01 18.35 18.76 17.88 18.04 0.9M
2022-05-31 18.82 19.18 18.10 18.25 1.5M
2022-05-27 17.95 19.08 17.88 18.99 1.1M
2022-05-26 16.59 17.80 16.59 17.69 0.7M
2022-05-25 16.43 16.90 16.26 16.68 1.0M
2022-05-24 17.25 17.25 16.04 16.42 1.2M
2022-05-23 18.13 18.13 17.07 17.79 1.4M
2022-05-20 18.48 18.58 17.17 18.33 1.7M
2022-05-19 15.98 18.64 15.93 18.07 2.3M
2022-05-18 16.55 17.18 15.93 16.03 1.9M
2022-05-17 17.32 17.39 15.45 16.94 2.4M
2022-05-16 18.10 18.15 16.44 16.50 1.6M
2022-05-13 17.30 18.59 17.13 18.21 1.6M
2022-05-12 15.31 16.96 14.85 16.55 2.0M
2022-05-11 17.45 17.90 15.61 15.68 2.8M
2022-05-10 19.15 19.57 17.34 17.98 1.8M
2022-05-09 19.27 19.72 18.30 18.55 1.3M
2022-05-06 20.37 20.56 19.29 19.94 1.2M
2022-05-05 21.81 22.00 20.10 20.44 1.1M
2022-05-04 22.09 22.20 20.82 22.17 2.6M
2022-05-03 22.52 23.64 21.81 22.01 1.7M
2022-05-02 20.74 22.81 20.53 22.77 1.9M
2022-04-29 21.42 22.84 20.86 20.97 1.5M
2022-04-28 21.80 22.74 20.06 21.63 3.4M
2022-04-27 19.74 20.18 19.13 19.29 1.4M
2022-04-26 20.00 20.07 19.16 19.67 1.3M
2022-04-25 19.30 20.36 19.11 20.16 1.3M
2022-04-22 19.01 19.63 18.77 19.44 1.1M
2022-04-21 20.36 20.65 18.68 19.01 0.9M
2022-04-20 21.19 21.19 19.83 19.96 1.0M
2022-04-19 20.00 21.51 19.98 21.15 0.8M
2022-04-18 20.63 20.63 19.76 20.11 1.2M
2022-04-14 21.72 21.72 20.68 20.86 0.6M
2022-04-13 21.01 21.73 20.85 21.48 0.6M
2022-04-12 22.14 22.56 20.93 21.09 0.8M
2022-04-11 21.14 21.88 20.77 21.71 0.8M
2022-04-08 21.88 22.07 21.28 21.52 0.7M
2022-04-07 22.53 22.82 21.36 22.11 0.7M
2022-04-06 23.37 23.46 22.22 22.60 1.0M
2022-04-05 24.60 25.00 23.57 23.84 0.8M
2022-04-04 23.98 25.07 23.90 24.75 0.8M
2022-04-01 23.43 24.00 23.43 23.65 0.8M
2022-03-31 23.91 23.91 23.21 23.24 0.6M
2022-03-30 24.55 24.86 23.67 23.81 0.7M
2022-03-29 24.29 25.12 24.11 24.92 1.1M
2022-03-28 23.10 23.87 22.69 23.66 0.8M
2022-03-25 23.21 23.37 22.70 23.07 1.0M
2022-03-24 22.88 23.29 22.01 23.25 1.3M
2022-03-23 22.88 23.33 22.33 22.53 0.7M
2022-03-22 22.02 23.52 22.02 23.21 1.1M
2022-03-21 22.07 22.58 21.61 22.03 1.1M
2022-03-18 21.13 22.59 21.13 22.32 1.6M
2022-03-17 20.24 21.52 20.18 21.34 1.0M
2022-03-16 18.78 20.91 18.78 20.86 2.0M
2022-03-15 18.08 18.71 17.85 18.38 0.9M
2022-03-14 18.69 19.15 17.87 18.00 1.5M
2022-03-11 20.12 20.12 18.76 18.79 1.0M
2022-03-10 19.93 20.18 19.29 19.67 1.6M
2022-03-09 19.32 20.58 19.02 20.47 2.2M
2022-03-08 18.77 19.49 18.07 18.67 2.8M
2022-03-07 21.39 21.73 19.00 19.03 4.1M
2022-03-04 22.62 23.13 21.34 21.76 2.1M
2022-03-03 23.82 24.05 22.50 22.73 2.0M
2022-03-02 25.00 25.00 23.50 23.82 1.1M
2022-03-01 25.40 25.74 24.58 24.80 1.4M
2022-02-28 24.56 25.40 23.97 25.28 1.7M
2022-02-25 25.19 25.19 24.04 24.54 1.7M
2022-02-24 21.66 25.11 21.58 25.04 2.2M
2022-02-23 24.53 24.60 23.09 23.09 1.7M
2022-02-22 24.01 24.87 24.00 24.22 1.7M
2022-02-18 25.29 25.29 24.16 24.49 1.9M
2022-02-17 25.04 26.41 25.01 25.19 1.5M
2022-02-16 26.35 26.35 25.20 25.36 1.5M
2022-02-15 25.96 26.86 25.55 26.81 2.5M
2022-02-14 25.49 26.86 25.36 25.51 2.1M
2022-02-11 25.00 27.20 23.81 25.59 5.2M
2022-02-10 28.16 29.92 27.94 28.21 3.3M
2022-02-09 28.00 28.97 27.93 28.95 1.3M
2022-02-08 27.59 27.97 27.12 27.77 1.2M
2022-02-07 27.32 28.47 27.02 27.48 2.1M
2022-02-04 26.59 28.06 26.52 27.56 1.6M
2022-02-03 27.19 27.63 26.49 26.59 1.3M
2022-02-02 28.43 28.74 27.38 28.18 1.8M
2022-02-01 27.46 28.36 26.61 28.24 1.7M
2022-01-31 24.60 27.32 24.50 27.20 2.4M
2022-01-28 23.44 24.70 22.91 24.55 2.3M
2022-01-27 24.07 24.55 23.38 23.44 2.2M
2022-01-26 25.68 25.94 23.28 23.67 2.1M
2022-01-25 25.27 25.77 24.45 24.73 1.3M
2022-01-24 24.25 26.01 23.52 25.96 2.6M
2022-01-21 25.25 26.22 24.72 25.17 3.4M
2022-01-20 26.95 27.58 25.82 25.88 1.3M
2022-01-19 26.53 27.20 26.10 26.27 2.4M
2022-01-18 27.63 28.28 26.32 26.39 2.6M
2022-01-14 28.07 28.84 27.65 28.25 1.3M
2022-01-13 29.87 30.00 28.36 28.50 1.1M
2022-01-12 31.03 31.10 29.18 29.40 1.6M
2022-01-11 29.73 30.96 29.25 30.59 1.8M
2022-01-10 29.32 29.90 28.24 29.48 2.6M
2022-01-07 29.65 30.76 29.13 29.51 2.3M
2022-01-06 28.91 30.51 28.34 29.39 2.8M
2022-01-05 31.18 31.45 29.33 29.45 2.0M
2022-01-04 33.65 33.80 30.91 31.50 2.4M
2022-01-03 34.33 34.83 33.07 33.76 0.8M