XOMA Corp (XOMAP)

XOMAP
🏛️ アメリカ →
26.47
最終更新: 2025-09-30
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 26.50 26.50 26.50 26.50 0.0M
2021-12-30 26.55 26.55 26.55 26.55 0.0M
2021-12-28 26.44 26.44 26.30 26.30 0.0M
2021-12-27 26.18 26.25 26.18 26.25 0.0M
2021-12-23 26.25 26.25 26.25 26.25 0.0M
2021-12-22 26.25 26.25 26.25 26.25 0.0M
2021-12-21 26.36 26.36 26.36 26.36 0.0M
2021-12-20 26.10 26.55 26.10 26.55 0.0M
2021-12-15 26.42 26.42 26.10 26.12 0.0M
2021-12-14 26.37 26.37 26.25 26.30 0.0M
2021-12-13 26.45 26.45 26.45 26.45 0.0M
2021-12-10 26.30 26.40 26.30 26.37 0.0M
2021-12-09 26.29 26.29 26.29 26.29 0.0M
2021-12-08 26.35 26.35 26.25 26.29 0.0M
2021-12-07 26.40 26.40 26.40 26.40 0.0M
2021-12-03 26.49 26.49 26.49 26.49 0.0M
2021-12-02 26.32 26.48 26.32 26.46 0.0M
2021-12-01 26.20 26.30 26.20 26.25 0.0M
2021-11-30 26.15 26.20 26.15 26.20 0.0M
2021-11-29 26.09 26.09 26.09 26.09 0.0M
2021-11-26 26.06 26.06 26.06 26.06 0.0M
2021-11-23 26.00 26.06 26.00 26.06 0.0M
2021-11-22 26.00 26.06 26.00 26.06 0.0M
2021-11-19 26.11 26.18 26.04 26.04 0.0M
2021-11-18 26.06 26.09 26.03 26.03 0.0M
2021-11-17 26.05 26.05 26.05 26.05 0.0M
2021-11-16 26.00 26.00 26.00 26.00 0.0M
2021-11-15 26.22 26.22 25.94 26.00 0.0M
2021-11-12 26.10 26.10 26.10 26.10 0.0M
2021-11-10 26.08 26.08 26.08 26.08 0.0M
2021-11-09 26.10 26.10 26.10 26.10 0.0M
2021-11-08 26.31 26.31 25.99 26.03 0.0M
2021-11-05 26.15 26.15 26.15 26.15 0.0M
2021-11-04 26.06 26.28 26.05 26.07 0.0M
2021-11-03 26.11 26.25 26.11 26.12 0.0M
2021-11-02 26.28 26.28 26.25 26.25 0.0M
2021-11-01 26.35 26.35 26.35 26.35 0.0M
2021-10-27 26.31 26.31 26.28 26.28 0.0M
2021-10-26 26.02 26.02 26.02 26.02 0.0M
2021-10-25 26.00 26.00 26.00 26.00 0.0M
2021-10-20 26.17 26.17 26.17 26.17 0.0M
2021-10-19 26.15 26.15 26.15 26.15 0.0M
2021-10-18 26.12 26.12 26.11 26.11 0.0M
2021-10-15 26.11 26.11 26.11 26.11 0.0M
2021-10-14 26.05 26.07 26.05 26.06 0.0M
2021-10-13 26.18 26.18 26.18 26.18 0.0M
2021-10-12 26.32 26.33 26.00 26.04 0.0M
2021-10-11 26.15 26.15 26.15 26.15 0.0M
2021-10-08 26.12 26.12 26.12 26.12 0.0M
2021-10-07 26.13 26.13 26.13 26.13 0.0M
2021-10-06 26.20 26.25 26.07 26.07 0.0M
2021-10-05 26.20 26.20 26.09 26.20 0.0M
2021-10-04 26.26 26.26 26.20 26.20 0.0M
2021-10-01 26.37 26.40 26.33 26.40 0.0M
2021-09-30 26.01 26.57 26.01 26.48 0.0M
2021-09-29 26.77 27.50 26.77 27.50 0.0M
2021-09-28 27.01 27.01 26.51 26.82 0.0M
2021-09-27 26.99 26.99 26.84 26.85 0.0M
2021-09-24 26.58 26.83 26.58 26.81 0.0M
2021-09-23 26.58 26.95 26.55 26.95 0.0M
2021-09-22 26.68 26.88 26.68 26.88 0.0M
2021-09-21 26.90 26.90 26.90 26.90 0.0M
2021-09-20 26.94 26.94 26.55 26.55 0.0M
2021-09-17 26.87 26.95 26.70 26.70 0.0M
2021-09-16 26.60 26.61 26.55 26.61 0.0M
2021-09-15 26.91 26.96 26.51 26.77 0.0M
2021-09-14 26.84 26.92 26.84 26.85 0.0M
2021-09-13 26.57 26.83 26.57 26.83 0.0M
2021-09-10 26.44 26.65 26.34 26.65 0.0M
2021-09-09 26.50 26.50 26.35 26.49 0.0M
2021-09-08 26.40 26.59 26.25 26.59 0.0M
2021-09-07 26.75 26.88 26.43 26.43 0.0M
2021-09-03 26.54 27.41 26.54 26.88 0.0M
2021-09-02 26.23 26.49 26.23 26.49 0.0M
2021-09-01 26.17 26.39 26.17 26.29 0.0M
2021-08-31 26.08 26.28 26.08 26.21 0.0M
2021-08-30 26.60 26.60 26.07 26.07 0.0M
2021-08-27 26.19 26.27 26.04 26.27 0.0M
2021-08-26 26.05 26.24 26.04 26.24 0.0M
2021-08-25 26.30 26.30 26.30 26.30 0.0M
2021-08-24 26.33 26.60 26.00 26.60 0.0M
2021-08-23 26.20 26.58 26.20 26.58 0.0M
2021-08-20 26.30 26.30 26.22 26.22 0.0M
2021-08-19 26.30 26.53 26.30 26.30 0.0M
2021-08-18 26.49 26.80 26.30 26.62 0.0M
2021-08-17 26.40 26.40 26.20 26.20 0.0M
2021-08-16 26.50 26.50 26.50 26.50 0.0M
2021-08-13 26.80 26.80 26.36 26.60 0.0M
2021-08-12 26.75 26.75 26.75 26.75 0.0M
2021-08-11 26.70 26.80 26.56 26.80 0.0M
2021-08-10 26.75 26.75 26.75 26.75 0.0M
2021-08-09 26.35 27.40 26.35 26.75 0.0M
2021-08-06 26.05 26.05 25.88 25.99 0.0M
2021-08-05 25.99 26.12 25.95 26.12 0.0M
2021-08-04 26.03 26.03 25.85 25.98 0.0M
2021-08-03 25.57 25.57 25.57 25.57 0.0M
2021-08-02 25.92 26.05 25.90 26.01 0.0M
2021-07-30 26.14 26.20 26.14 26.15 0.0M
2021-07-29 25.83 26.13 25.78 26.13 0.0M
2021-07-28 26.06 26.24 26.06 26.09 0.0M
2021-07-27 26.37 26.37 25.82 26.21 0.0M
2021-07-26 26.18 26.21 26.15 26.15 0.0M
2021-07-23 26.20 26.33 25.97 26.15 0.0M
2021-07-22 25.98 26.23 25.73 26.20 0.0M
2021-07-21 25.54 26.31 25.54 25.89 0.0M
2021-07-20 26.04 26.49 25.53 26.44 0.0M
2021-07-19 26.06 26.07 25.95 26.07 0.0M
2021-07-16 26.01 26.29 25.97 26.09 0.0M
2021-07-15 26.10 26.35 25.85 26.19 0.0M
2021-07-14 26.03 26.28 25.81 26.00 0.0M
2021-07-13 26.04 26.27 25.96 26.27 0.0M
2021-07-12 26.25 26.25 26.06 26.24 0.0M
2021-07-09 26.50 26.50 26.50 26.50 0.0M
2021-07-08 26.07 27.57 25.84 26.27 0.0M
2021-07-07 25.91 26.00 25.86 26.00 0.0M
2021-07-06 25.52 26.00 25.52 25.99 0.0M
2021-07-02 26.01 26.17 26.01 26.12 0.0M
2021-07-01 26.25 26.65 25.49 26.37 0.0M
2021-06-30 26.35 26.69 26.18 26.55 0.0M
2021-06-29 25.92 26.17 25.58 26.17 0.0M
2021-06-28 26.16 26.16 26.05 26.05 0.0M
2021-06-25 26.14 26.28 26.05 26.17 0.0M
2021-06-24 26.03 26.28 26.02 26.28 0.0M
2021-06-23 26.30 26.30 26.00 26.00 0.0M
2021-06-22 26.40 26.40 26.00 26.26 0.0M
2021-06-21 26.10 26.20 25.80 25.94 0.0M
2021-06-18 26.02 26.46 25.79 26.08 0.0M
2021-06-17 26.50 26.69 25.77 25.77 0.0M
2021-06-16 25.45 26.49 25.38 26.49 0.0M
2021-06-15 25.60 25.60 25.50 25.55 0.0M
2021-06-14 25.60 25.60 25.35 25.45 0.0M
2021-06-11 25.56 25.60 25.56 25.60 0.0M
2021-06-10 25.40 25.58 25.35 25.50 0.0M
2021-06-09 25.60 25.60 25.45 25.60 0.0M
2021-06-08 25.50 25.50 25.50 25.50 0.0M
2021-06-07 25.38 25.60 25.38 25.60 0.0M
2021-06-04 25.39 25.50 25.37 25.48 0.0M
2021-06-03 25.33 25.57 25.33 25.57 0.0M
2021-06-02 25.35 25.47 25.35 25.47 0.0M
2021-06-01 25.46 25.46 25.45 25.45 0.0M
2021-05-28 25.42 25.50 25.42 25.47 0.0M
2021-05-27 25.34 25.34 25.34 25.34 0.0M
2021-05-26 25.44 25.44 25.35 25.35 0.0M
2021-05-25 25.43 25.50 25.43 25.43 0.0M
2021-05-24 25.50 25.50 25.35 25.36 0.0M
2021-05-21 25.35 25.43 25.35 25.43 0.0M
2021-05-20 25.39 25.45 25.26 25.26 0.0M
2021-05-18 25.34 25.34 25.34 25.34 0.0M
2021-05-17 25.25 25.41 25.25 25.41 0.0M
2021-05-14 25.15 25.20 25.15 25.18 0.0M
2021-05-13 25.20 25.25 25.15 25.15 0.0M
2021-05-12 25.20 25.29 25.20 25.29 0.0M
2021-05-11 25.28 25.32 25.15 25.15 0.0M
2021-05-10 25.35 25.35 25.28 25.28 0.0M
2021-05-07 25.34 25.34 25.31 25.34 0.0M
2021-05-06 25.31 25.45 25.30 25.30 0.0M
2021-05-05 25.48 25.48 25.30 25.31 0.0M
2021-05-04 25.41 25.48 25.36 25.36 0.0M
2021-05-03 25.32 25.49 25.32 25.47 0.0M
2021-04-30 25.35 25.47 25.34 25.46 0.0M
2021-04-29 25.39 25.48 25.32 25.35 0.0M
2021-04-28 25.31 25.35 25.22 25.35 0.0M
2021-04-27 25.24 25.32 25.20 25.32 0.0M
2021-04-26 25.22 25.30 25.19 25.19 0.0M
2021-04-23 25.22 25.28 25.19 25.28 0.0M
2021-04-22 25.26 25.34 25.15 25.16 0.0M
2021-04-21 25.47 25.48 25.22 25.27 0.0M
2021-04-20 25.40 25.40 25.22 25.31 0.0M
2021-04-19 25.30 25.40 25.29 25.35 0.0M
2021-04-16 25.24 25.38 25.20 25.20 0.0M
2021-04-15 25.32 25.49 25.32 25.40 0.0M
2021-04-14 25.33 25.33 25.28 25.32 0.0M
2021-04-13 25.30 25.36 25.26 25.30 0.0M
2021-04-12 25.20 25.30 25.20 25.26 0.0M
2021-04-09 25.21 25.28 25.10 25.12 0.0M
2021-04-08 25.20 25.28 25.15 25.21 0.0M
2021-04-07 25.10 25.30 25.04 25.20 0.0M
2021-04-06 25.01 25.14 24.99 25.03 0.0M
2021-04-05 25.20 25.29 25.05 25.13 0.0M
2021-04-01 25.19 25.21 25.05 25.11 0.0M
2021-03-31 24.90 25.13 24.88 25.00 0.0M
2021-03-30 25.30 25.46 25.25 25.40 0.0M
2021-03-29 25.20 25.30 25.20 25.25 0.0M
2021-03-26 25.43 25.50 25.27 25.27 0.0M
2021-03-25 25.50 25.50 25.27 25.30 0.0M
2021-03-24 25.25 25.42 25.15 25.30 0.0M
2021-03-23 25.50 25.60 25.10 25.24 0.0M
2021-03-22 25.20 25.48 25.13 25.25 0.0M
2021-03-19 25.10 25.10 25.09 25.09 0.0M
2021-03-18 25.10 25.10 25.05 25.10 0.0M
2021-03-17 25.15 25.20 25.03 25.03 0.0M
2021-03-16 25.09 25.10 24.95 25.00 0.0M
2021-03-15 25.20 25.20 25.01 25.01 0.0M
2021-03-12 25.40 25.50 25.10 25.20 0.0M
2021-03-11 25.54 25.54 25.33 25.33 0.0M
2021-03-10 25.50 25.60 25.46 25.60 0.0M
2021-03-09 25.22 25.54 25.22 25.48 0.0M
2021-03-08 25.03 25.11 25.03 25.11 0.0M
2021-03-05 25.26 25.35 25.06 25.06 0.0M
2021-03-04 25.45 25.45 25.45 25.45 0.0M
2021-03-03 25.41 25.55 25.41 25.54 0.0M
2021-03-01 25.33 25.60 25.33 25.57 0.0M
2021-02-26 25.40 25.46 25.30 25.46 0.0M
2021-02-25 25.46 25.47 25.30 25.47 0.0M
2021-02-24 25.50 25.77 25.45 25.77 0.0M
2021-02-23 25.79 25.79 25.50 25.54 0.0M
2021-02-22 25.56 25.56 25.46 25.47 0.0M
2021-02-19 25.40 25.55 25.40 25.55 0.0M
2021-02-18 25.50 25.52 25.38 25.50 0.0M
2021-02-17 25.60 25.76 25.60 25.76 0.0M
2021-02-16 25.50 25.79 25.40 25.40 0.0M
2021-02-12 25.53 25.53 25.48 25.50 0.0M
2021-02-11 25.50 25.50 25.46 25.46 0.0M
2021-02-10 25.50 25.50 25.50 25.50 0.0M
2021-02-09 25.70 25.70 25.45 25.45 0.0M
2021-02-08 25.71 25.79 25.71 25.79 0.0M
2021-02-05 25.46 25.64 25.45 25.61 0.0M
2021-02-04 25.60 25.67 25.55 25.55 0.0M
2021-02-03 25.44 25.80 25.17 25.80 0.0M
2021-02-02 25.24 25.45 25.24 25.45 0.0M
2021-02-01 25.07 25.33 25.05 25.30 0.0M
2021-01-29 25.18 25.23 25.08 25.23 0.0M
2021-01-28 25.23 25.33 25.17 25.17 0.0M
2021-01-27 25.02 25.25 25.00 25.20 0.0M
2021-01-26 25.15 25.45 25.15 25.45 0.0M
2021-01-25 25.45 25.45 25.05 25.10 0.0M
2021-01-22 25.25 25.29 25.20 25.20 0.0M
2021-01-21 25.12 25.25 25.12 25.13 0.0M
2021-01-20 25.15 25.23 25.11 25.20 0.0M
2021-01-19 25.00 25.15 25.00 25.14 0.0M
2021-01-15 25.10 25.15 24.95 24.95 0.0M
2021-01-14 25.10 25.15 25.08 25.10 0.0M
2021-01-13 25.04 25.09 25.03 25.08 0.0M
2021-01-12 25.06 25.10 25.00 25.04 0.0M
2021-01-11 25.10 25.10 24.90 25.01 0.0M
2021-01-08 25.20 25.20 25.11 25.11 0.0M
2021-01-07 25.45 25.45 25.07 25.18 0.0M
2021-01-06 25.21 25.21 25.08 25.15 0.0M
2021-01-05 25.20 25.30 25.10 25.15 0.0M
2021-01-04 24.93 25.25 24.88 25.18 0.0M