Xtep International Holdings Ltd ADR (XTEPY)

XTEPY
🏛️ アメリカ →
74.47
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
2024-12-31 74.45 74.45 74.45 74.45 0.0M
2024-12-24 71.58 71.58 71.58 71.58 0.0M
2024-12-23 75.66 75.66 75.66 75.66 0.0M
2024-12-19 76.13 77.30 75.37 77.30 0.0M
2024-12-16 71.67 73.27 68.17 68.17 0.0M
2024-12-12 70.43 73.24 69.00 73.24 0.0M
2024-11-21 70.86 70.86 70.86 70.86 0.0M
2024-11-18 67.76 67.76 67.76 67.76 0.0M
2024-11-15 64.54 64.54 64.54 64.54 0.0M
2024-11-08 70.89 70.89 70.89 70.89 0.0M
2024-10-23 69.96 69.96 69.96 69.96 0.0M
2024-10-21 73.00 73.50 73.00 73.50 0.0M
2024-10-16 75.35 75.50 74.49 74.49 0.0M
2024-10-15 77.00 77.00 74.70 74.80 0.0M
2024-10-11 75.84 77.82 75.84 77.82 0.0M
2024-10-10 78.92 78.92 78.92 78.92 0.0M
2024-10-09 78.36 78.36 74.61 75.16 0.0M
2024-10-08 84.54 84.54 81.00 81.00 0.0M
2024-10-07 87.09 92.19 87.09 87.28 0.0M
2024-09-26 68.36 68.36 68.36 68.36 0.0M
2024-09-23 55.36 55.36 55.36 55.36 0.0M
2024-09-19 61.32 61.32 56.49 56.91 0.0M
2024-09-12 59.32 59.32 59.32 59.32 0.0M
2024-09-11 55.69 56.50 55.69 56.50 0.0M
2024-09-06 52.48 52.48 52.48 52.48 0.0M
2024-09-05 60.35 60.35 60.35 60.35 0.0M
2024-08-27 57.48 57.48 57.48 57.48 0.0M
2024-08-09 59.21 59.21 59.21 59.21 0.0M
2024-08-01 56.40 56.40 55.94 55.94 0.0M
2024-07-26 60.65 60.65 60.65 60.65 0.0M
2024-07-24 57.21 57.21 57.21 57.21 0.0M
2024-07-23 58.46 58.46 58.46 58.46 0.0M
2024-07-15 61.01 61.01 61.01 61.01 0.0M
2024-07-08 60.89 60.89 60.89 60.89 0.0M
2024-07-01 59.59 59.59 59.59 59.59 0.0M
2024-06-27 64.33 64.33 59.72 59.72 0.0M
2024-06-26 64.45 64.71 62.42 64.71 0.0M
2024-06-10 65.53 65.53 65.53 65.53 0.0M
2024-06-05 66.99 66.99 66.99 66.99 0.0M
2024-06-03 66.86 66.86 66.86 66.86 0.0M
2024-05-30 67.91 72.13 67.91 68.53 0.0M
2024-05-29 70.16 70.16 70.16 70.16 0.0M
2024-05-23 69.84 69.84 69.84 69.84 0.0M
2024-05-22 71.43 71.43 71.43 71.43 0.0M
2024-05-21 72.36 75.27 72.35 72.36 0.0M
2024-05-20 78.80 78.80 75.00 75.40 0.0M
2024-05-17 73.46 77.00 73.46 77.00 0.0M
2024-05-16 77.79 77.79 73.60 73.60 0.0M
2024-05-14 73.72 74.15 73.72 74.15 0.0M
2024-05-13 69.35 69.35 69.35 69.35 0.0M
2024-05-07 67.92 67.92 63.70 64.55 0.0M
2024-05-06 67.07 67.07 67.05 67.05 0.0M
2024-05-01 65.70 65.70 64.74 64.74 0.0M
2024-04-30 62.58 62.58 62.58 62.58 0.0M
2024-04-29 64.03 64.03 64.03 64.03 0.0M
2024-04-22 56.50 56.50 56.50 56.50 0.0M
2024-04-19 58.09 58.09 58.09 58.09 0.0M
2024-04-17 56.64 56.64 56.64 56.64 0.0M
2024-04-08 57.66 57.66 57.66 57.66 0.0M
2024-03-25 58.88 58.88 58.88 58.88 0.0M
2024-03-21 60.98 60.98 60.98 60.98 0.0M
2024-03-19 62.03 62.03 62.03 62.03 0.0M
2024-03-12 57.26 57.26 57.26 57.26 0.0M
2024-03-07 53.84 53.84 50.52 50.52 0.0M
2024-03-06 51.61 51.61 51.61 51.61 0.0M
2024-02-29 53.95 53.95 53.95 53.95 0.0M
2024-02-26 56.10 56.10 54.16 54.16 0.0M
2024-02-23 56.05 56.05 53.86 53.86 0.0M
2024-02-22 53.82 53.82 53.82 53.82 0.0M
2024-02-16 54.93 54.93 54.93 54.93 0.0M
2024-02-13 49.62 49.62 49.62 49.62 0.0M
2024-02-12 49.78 50.64 49.78 50.64 0.0M
2024-02-09 51.33 51.33 51.33 51.33 0.0M
2024-02-08 51.02 51.02 50.14 50.14 0.0M
2024-02-05 47.94 49.11 46.74 46.74 0.0M
2024-01-31 50.34 50.34 50.34 50.34 0.0M
2024-01-30 50.45 50.45 50.43 50.43 0.0M
2024-01-29 51.92 53.48 51.92 53.48 0.0M
2024-01-24 50.78 50.78 50.78 50.78 0.0M
2024-01-23 51.11 51.11 51.11 51.11 0.0M
2024-01-22 46.66 49.20 46.66 49.20 0.0M
2024-01-18 52.42 52.42 52.42 52.42 0.0M
2024-01-17 50.13 50.13 50.13 50.13 0.0M
2024-01-16 53.63 54.60 53.63 54.60 0.0M
2024-01-12 53.68 56.13 53.68 56.13 0.0M
2024-01-11 54.55 55.33 54.53 54.55 0.0M
2024-01-10 51.62 51.91 51.62 51.91 0.0M
2024-01-09 47.78 49.48 47.78 48.01 0.0M
2024-01-08 48.00 48.80 45.97 48.09 0.0M
2024-01-05 49.14 49.38 47.90 49.38 0.0M
2024-01-04 51.05 51.05 48.19 50.30 0.0M
2024-01-03 52.33 52.65 51.61 52.65 0.0M