Cosonic Intelligent Tech Co Ltd (300793)

USD/AFN
🏛️ アメリカ →
67.43
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
2022-12-31 89.11 89.11 89.11 89.11 0.0M
2022-12-30 89.21 89.22 89.17 89.11 0.0M
2022-12-29 88.99 89.21 88.95 89.11 0.0M
2022-12-28 88.50 88.99 88.50 88.89 0.0M
2022-12-27 88.50 88.51 88.46 88.40 0.0M
2022-12-26 88.50 88.50 88.50 88.40 0.0M
2022-12-25 88.40 88.40 88.40 88.40 0.0M
2022-12-24 88.40 88.40 88.40 88.40 0.0M
2022-12-23 88.50 88.51 88.46 88.40 0.0M
2022-12-22 87.24 88.50 87.24 88.40 0.0M
2022-12-21 87.59 87.60 87.24 87.14 0.0M
2022-12-20 87.83 87.87 87.35 87.49 0.0M
2022-12-19 87.40 88.37 87.25 87.73 0.0M
2022-12-18 87.30 87.30 87.30 87.30 0.0M
2022-12-17 87.30 87.30 87.30 87.30 0.0M
2022-12-16 87.40 87.41 87.36 87.30 0.0M
2022-12-15 87.38 87.40 86.58 87.30 0.0M
2022-12-14 86.61 87.38 86.57 87.28 0.0M
2022-12-13 86.83 86.83 86.61 86.51 0.0M
2022-12-12 87.43 87.44 86.79 86.65 0.0M
2022-12-11 87.33 87.33 87.33 87.33 0.0M
2022-12-10 87.33 87.33 87.33 87.33 0.0M
2022-12-09 87.43 88.17 87.27 87.33 0.0M
2022-12-08 87.69 88.30 87.27 87.24 0.0M
2022-12-07 87.65 87.70 87.61 87.50 0.0M
2022-12-06 87.73 88.13 87.65 87.55 0.0M
2022-12-05 88.21 88.22 87.73 87.63 0.0M
2022-12-04 88.11 88.11 88.11 88.11 0.0M
2022-12-03 88.11 88.11 88.11 88.11 0.0M
2022-12-02 88.21 88.22 88.17 88.11 0.0M
2022-12-01 88.33 88.35 88.17 88.03 0.0M
2022-11-30 88.33 88.83 88.29 88.23 0.0M
2022-11-29 88.85 88.87 88.33 88.23 0.0M
2022-11-28 89.02 89.03 88.85 88.75 0.0M
2022-11-27 88.92 88.92 88.92 88.92 0.0M
2022-11-26 88.92 88.92 88.92 88.92 0.0M
2022-11-25 89.22 89.23 89.02 88.92 0.0M
2022-11-24 89.22 89.22 89.22 89.12 0.0M
2022-11-23 89.51 89.52 89.18 89.12 0.0M
2022-11-22 89.43 89.51 89.39 89.41 0.0M
2022-11-21 88.75 89.43 88.67 89.33 0.0M
2022-11-20 88.65 88.65 88.65 88.65 0.0M
2022-11-19 88.65 88.65 88.65 88.65 0.0M
2022-11-18 88.67 88.76 88.63 88.65 0.0M
2022-11-17 88.67 88.71 88.59 88.57 0.0M
2022-11-16 88.57 88.67 88.49 88.57 0.0M
2022-11-15 88.49 88.57 88.45 88.47 0.0M
2022-11-14 88.48 88.49 88.44 88.39 0.0M
2022-11-13 88.38 88.38 88.38 88.38 0.0M
2022-11-12 88.38 88.38 88.38 88.38 0.0M
2022-11-11 88.48 88.48 88.48 88.38 0.0M
2022-11-10 88.51 88.51 88.44 88.29 0.0M
2022-11-09 88.28 88.51 88.20 88.41 0.0M
2022-11-08 88.34 88.41 88.34 88.31 0.0M
2022-11-07 88.28 88.34 88.24 88.24 0.0M
2022-11-06 88.18 88.18 88.18 88.18 0.0M
2022-11-05 88.18 88.18 88.18 88.18 0.0M
2022-11-04 88.28 88.29 88.24 88.18 0.0M
2022-11-03 88.34 88.35 88.24 88.18 0.0M
2022-11-02 88.37 88.38 88.30 88.15 0.0M
2022-11-01 88.50 88.51 88.13 88.27 0.0M
2022-10-31 87.93 88.50 87.93 88.40 0.0M
2022-10-30 87.83 87.83 87.83 87.83 0.0M
2022-10-29 87.83 87.83 87.83 87.83 0.0M
2022-10-28 87.93 87.94 87.61 87.83 0.0M
2022-10-27 87.68 87.93 87.68 87.83 0.0M
2022-10-26 87.85 87.85 87.60 87.58 0.0M
2022-10-25 87.22 87.85 87.22 87.75 0.0M
2022-10-24 87.23 87.37 87.18 87.12 0.0M
2022-10-23 87.13 87.13 87.13 87.13 0.0M
2022-10-22 87.13 87.13 87.13 87.13 0.0M
2022-10-21 87.23 87.23 87.22 87.13 0.0M
2022-10-20 87.08 87.24 87.04 87.13 0.0M
2022-10-19 86.82 87.08 86.46 86.98 0.0M
2022-10-18 86.74 86.82 86.28 86.72 0.0M
2022-10-17 85.96 87.32 85.96 86.64 0.0M
2022-10-16 85.86 85.86 85.86 85.86 0.0M
2022-10-15 85.86 85.86 85.86 85.86 0.0M
2022-10-14 85.96 87.00 85.53 85.86 0.0M
2022-10-13 85.96 86.43 85.53 85.86 0.0M
2022-10-12 85.57 85.96 85.51 85.86 0.0M
2022-10-11 87.78 87.79 85.57 85.47 0.0M
2022-10-10 87.78 87.78 87.78 87.68 0.0M
2022-10-09 87.68 87.68 87.68 87.68 0.0M
2022-10-08 87.68 87.68 87.68 87.68 0.0M
2022-10-07 87.78 87.78 87.78 87.68 0.0M
2022-10-06 87.78 88.34 87.44 87.68 0.0M
2022-10-05 87.78 88.34 87.44 87.68 0.0M
2022-10-04 87.78 88.34 87.44 87.68 0.0M
2022-10-03 88.23 88.57 87.44 87.68 0.0M
2022-10-02 88.13 88.13 88.13 88.13 0.0M
2022-10-01 88.13 88.13 88.13 88.13 0.0M
2022-09-30 88.23 88.57 88.17 88.13 0.0M
2022-09-29 88.29 88.60 88.17 88.13 0.0M
2022-09-28 88.31 88.61 88.20 88.19 0.0M
2022-09-27 88.32 88.32 88.31 88.21 0.0M
2022-09-26 88.35 89.13 88.21 88.22 0.0M
2022-09-25 88.00 88.00 88.00 88.00 0.0M
2022-09-24 88.00 88.00 88.00 88.00 0.0M
2022-09-23 88.35 89.13 88.23 88.00 0.0M
2022-09-22 88.32 89.13 88.21 88.25 0.0M
2022-09-21 88.46 89.18 88.21 88.22 0.0M
2022-09-20 88.67 89.29 88.28 88.36 0.0M
2022-09-19 88.31 89.29 88.21 88.57 0.0M
2022-09-18 88.21 88.21 88.21 88.21 0.0M
2022-09-17 88.21 88.21 88.21 88.21 0.0M
2022-09-16 88.31 89.11 88.21 88.21 0.0M
2022-09-15 88.27 89.11 88.19 88.21 0.0M
2022-09-14 88.23 89.09 88.14 88.17 0.0M
2022-09-13 88.26 89.09 88.14 88.13 0.0M
2022-09-12 88.20 89.09 88.12 88.16 0.0M
2022-09-11 88.20 88.20 88.20 88.10 0.0M
2022-09-10 88.10 88.10 88.10 88.10 0.0M
2022-09-09 88.20 89.06 88.15 88.10 0.0M
2022-09-08 88.31 89.11 88.15 88.00 0.0M
2022-09-07 88.38 89.14 88.21 88.21 0.0M
2022-09-06 88.21 89.14 88.16 88.28 0.0M
2022-09-05 88.21 89.06 88.16 88.02 0.0M
2022-09-04 88.11 88.11 88.11 88.11 0.0M
2022-09-03 88.11 88.11 88.11 88.11 0.0M
2022-09-02 88.21 89.06 88.16 88.11 0.0M
2022-09-01 88.21 89.06 88.16 88.11 0.0M
2022-08-31 88.21 89.15 88.16 88.11 0.0M
2022-08-30 88.59 89.25 88.16 88.11 0.0M
2022-08-29 88.48 89.25 88.29 88.49 0.0M
2022-08-28 88.38 88.38 88.38 88.38 0.0M
2022-08-27 88.38 88.38 88.38 88.38 0.0M
2022-08-26 88.48 89.19 88.29 88.38 0.0M
2022-08-25 88.39 89.19 88.23 88.38 0.0M
2022-08-24 88.29 89.15 88.20 88.29 0.0M
2022-08-23 88.63 89.27 88.20 88.19 0.0M
2022-08-22 88.23 89.27 88.17 88.53 0.0M
2022-08-21 88.13 88.13 88.13 88.13 0.0M
2022-08-20 88.13 88.13 88.13 88.13 0.0M
2022-08-19 88.23 89.07 88.17 88.13 0.0M
2022-08-18 88.39 89.15 88.17 88.13 0.0M
2022-08-17 88.61 89.25 88.25 88.29 0.0M
2022-08-16 88.65 89.28 88.35 88.50 0.0M
2022-08-15 89.91 90.41 88.65 88.55 0.0M
2022-08-14 89.91 89.91 89.91 89.81 0.0M
2022-08-13 89.81 89.81 89.81 89.81 0.0M
2022-08-12 89.91 90.41 89.50 89.81 0.0M
2022-08-11 89.86 89.91 89.83 89.81 0.0M
2022-08-10 90.18 91.04 89.86 89.76 0.0M
2022-08-09 89.98 91.04 89.94 90.08 0.0M
2022-08-08 90.51 91.21 89.98 89.88 0.0M
2022-08-07 90.41 90.41 90.41 90.41 0.0M
2022-08-06 90.41 90.41 90.41 90.41 0.0M
2022-08-05 90.51 91.21 90.31 90.41 0.0M
2022-08-04 90.31 91.21 90.21 90.00 0.0M
2022-08-03 90.47 90.51 90.31 90.21 0.0M
2022-08-02 89.71 91.20 89.71 90.40 0.0M
2022-08-01 89.71 90.32 89.41 89.00 0.0M
2022-07-31 89.61 89.61 89.61 89.61 0.0M
2022-07-30 89.61 89.61 89.61 89.61 0.0M
2022-07-29 89.71 90.31 89.41 89.61 0.0M
2022-07-28 90.37 90.64 89.41 89.61 0.0M
2022-07-27 90.55 91.23 90.24 90.27 0.0M
2022-07-26 90.36 90.56 90.32 90.36 0.0M
2022-07-25 89.97 90.36 89.93 90.26 0.0M
2022-07-24 89.87 89.87 89.87 89.87 0.0M
2022-07-23 89.87 89.87 89.87 89.87 0.0M
2022-07-22 89.97 89.98 89.93 89.87 0.0M
2022-07-21 90.31 90.31 89.97 89.87 0.0M
2022-07-20 89.82 90.31 89.82 90.21 0.0M
2022-07-19 89.12 89.82 89.12 89.72 0.0M
2022-07-18 87.99 88.52 87.92 88.36 0.0M
2022-07-17 87.89 87.89 87.89 87.89 0.0M
2022-07-16 87.89 87.89 87.89 87.89 0.0M
2022-07-15 87.99 87.99 87.99 87.89 0.0M
2022-07-14 87.99 87.99 87.99 87.89 0.0M
2022-07-13 87.99 88.00 87.95 87.89 0.0M
2022-07-12 87.99 87.99 87.99 87.89 0.0M
2022-07-11 87.99 88.01 87.92 87.89 0.0M
2022-07-10 87.89 87.89 87.89 87.89 0.0M
2022-07-09 87.89 87.89 87.89 87.89 0.0M
2022-07-08 87.99 88.00 87.77 87.89 0.0M
2022-07-07 87.91 88.00 87.77 87.89 0.0M
2022-07-06 87.73 87.91 87.71 87.81 0.0M
2022-07-05 87.73 87.88 87.72 87.63 0.0M
2022-07-04 87.73 87.73 87.73 87.63 0.0M
2022-07-03 87.63 87.63 87.63 87.63 0.0M
2022-07-02 87.63 87.63 87.63 87.63 0.0M
2022-07-01 87.73 87.73 87.73 87.63 0.0M
2022-06-30 87.78 87.78 87.73 87.63 0.0M
2022-06-29 88.26 88.26 87.74 87.68 0.0M
2022-06-28 88.30 88.34 88.25 88.16 0.0M
2022-06-27 89.23 89.57 88.20 88.20 0.0M
2022-06-26 89.13 89.13 89.13 89.13 0.0M
2022-06-25 89.13 89.13 89.13 89.13 0.0M
2022-06-24 89.23 89.57 89.17 89.13 0.0M
2022-06-23 89.45 89.68 89.17 89.13 0.0M
2022-06-22 89.86 89.88 89.28 89.35 0.0M
2022-06-21 89.26 89.88 89.18 89.76 0.0M
2022-06-20 89.26 89.26 89.26 89.16 0.0M
2022-06-19 89.16 89.16 89.16 89.16 0.0M
2022-06-18 89.16 89.16 89.16 89.16 0.0M
2022-06-17 89.26 89.26 89.26 89.16 0.0M
2022-06-16 89.32 89.61 89.18 89.16 0.0M
2022-06-15 89.23 89.61 89.11 89.22 0.0M
2022-06-14 89.16 89.57 89.09 89.13 0.0M
2022-06-13 88.76 89.17 88.76 89.06 0.0M
2022-06-12 88.66 88.66 88.66 88.66 0.0M
2022-06-11 88.66 88.66 88.66 88.66 0.0M
2022-06-10 88.76 89.33 88.43 88.66 0.0M
2022-06-09 88.70 89.33 88.40 88.57 0.0M
2022-06-08 88.83 88.83 88.70 88.60 0.0M
2022-06-07 88.79 88.87 88.45 88.73 0.0M
2022-06-06 88.98 89.44 88.45 88.69 0.0M
2022-06-05 88.88 88.88 88.88 88.88 0.0M
2022-06-04 88.88 88.88 88.88 88.88 0.0M
2022-06-03 88.99 89.45 88.54 88.88 0.0M
2022-06-02 88.85 89.50 88.85 88.89 0.0M
2022-06-01 89.19 89.55 88.48 88.75 0.0M
2022-05-31 89.00 89.55 88.99 89.09 0.0M
2022-05-30 89.00 89.00 89.00 88.90 0.0M
2022-05-29 88.90 88.90 88.90 88.90 0.0M
2022-05-28 88.90 88.90 88.90 88.90 0.0M
2022-05-27 89.00 89.45 88.55 88.90 0.0M
2022-05-26 88.86 89.01 88.46 88.90 0.0M
2022-05-25 88.73 88.88 88.41 88.76 0.0M
2022-05-24 89.28 89.59 88.42 88.59 0.0M
2022-05-23 90.85 90.87 89.28 89.25 0.0M
2022-05-22 90.75 90.75 90.75 90.75 0.0M
2022-05-21 90.75 90.75 90.75 90.75 0.0M
2022-05-20 90.85 90.88 90.48 90.00 0.0M
2022-05-19 90.85 90.88 90.48 90.75 0.0M
2022-05-18 90.55 90.88 90.33 90.75 0.0M
2022-05-17 89.74 91.23 89.70 90.45 0.0M
2022-05-16 87.85 89.74 87.81 89.64 0.0M
2022-05-15 87.75 87.75 87.75 87.75 0.0M
2022-05-14 87.75 87.75 87.75 87.75 0.0M
2022-05-13 87.87 87.89 87.48 87.75 0.0M
2022-05-12 87.87 87.89 87.49 87.77 0.0M
2022-05-11 87.55 87.89 87.33 87.77 0.0M
2022-05-10 87.33 87.73 87.22 87.45 0.0M
2022-05-09 86.15 87.33 86.15 87.23 0.0M
2022-05-08 86.15 86.15 86.15 86.05 0.0M
2022-05-07 85.96 85.96 85.96 85.96 0.0M
2022-05-06 86.15 86.53 86.07 85.96 0.0M
2022-05-05 86.11 86.53 86.07 86.05 0.0M
2022-05-04 86.00 86.51 85.91 86.01 0.0M
2022-05-03 86.00 86.01 85.50 85.90 0.0M
2022-05-02 85.95 86.00 85.50 85.90 0.0M
2022-05-01 85.95 85.95 85.95 85.85 0.0M
2022-04-30 85.85 85.85 85.85 85.85 0.0M
2022-04-29 85.95 85.95 85.50 85.85 0.0M
2022-04-28 85.95 85.96 85.50 85.85 0.0M
2022-04-27 86.91 87.08 85.95 85.85 0.0M
2022-04-26 87.12 87.13 86.50 86.81 0.0M
2022-04-25 86.79 87.51 86.75 87.02 0.0M
2022-04-24 86.69 86.69 86.69 86.69 0.0M
2022-04-23 86.69 86.69 86.69 86.69 0.0M
2022-04-22 86.79 86.85 86.45 86.60 0.0M
2022-04-21 87.13 87.14 86.79 86.69 0.0M
2022-04-20 87.40 87.65 87.12 87.03 0.0M
2022-04-19 86.89 87.65 86.89 87.30 0.0M
2022-04-18 87.25 87.26 86.85 86.71 0.0M
2022-04-17 87.15 87.15 87.15 87.15 0.0M
2022-04-16 87.15 87.15 87.15 87.15 0.0M
2022-04-15 87.25 87.58 87.18 87.15 0.0M
2022-04-14 87.06 87.58 87.06 87.06 0.0M
2022-04-13 87.95 87.95 87.06 86.96 0.0M
2022-04-12 87.95 87.96 87.50 87.85 0.0M
2022-04-11 88.20 88.20 87.92 87.85 0.0M
2022-04-10 88.10 88.10 88.10 88.10 0.0M
2022-04-09 88.10 88.10 88.10 88.10 0.0M
2022-04-08 88.20 88.20 88.20 88.10 0.0M
2022-04-07 88.20 88.55 88.04 88.10 0.0M
2022-04-06 88.07 88.55 88.03 88.10 0.0M
2022-04-05 88.07 88.50 88.03 87.97 0.0M
2022-04-04 88.51 88.52 88.06 87.97 0.0M
2022-04-03 88.51 88.51 88.51 88.41 0.0M
2022-04-02 88.41 88.41 88.41 88.41 0.0M
2022-04-01 88.52 88.71 88.24 88.41 0.0M
2022-03-31 88.72 88.72 88.52 88.42 0.0M
2022-03-30 88.51 88.81 88.31 88.62 0.0M
2022-03-29 88.15 88.71 88.13 88.41 0.0M