イエクスト (YEXT)

YEXT
🏛️ アメリカ →
8.52
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
2023-12-29 5.98 6.04 5.87 5.89 0.6M
2023-12-28 5.89 6.01 5.89 5.98 0.4M
2023-12-27 6.01 6.14 5.93 5.96 0.6M
2023-12-26 5.90 6.04 5.81 6.01 0.7M
2023-12-22 5.84 5.89 5.79 5.88 0.5M
2023-12-21 5.79 5.85 5.71 5.84 0.6M
2023-12-20 5.67 5.93 5.64 5.70 0.9M
2023-12-19 5.73 5.90 5.70 5.76 0.9M
2023-12-18 5.60 5.77 5.54 5.68 1.0M
2023-12-15 5.73 5.77 5.49 5.61 2.5M
2023-12-14 5.78 5.90 5.58 5.64 1.2M
2023-12-13 5.46 5.68 5.40 5.67 1.1M
2023-12-12 5.44 5.54 5.29 5.44 1.0M
2023-12-11 5.67 5.73 5.41 5.45 1.1M
2023-12-08 5.41 5.83 5.38 5.68 1.9M
2023-12-07 5.49 5.75 5.36 5.37 3.0M
2023-12-06 5.74 6.00 5.37 5.53 6.5M
2023-12-05 7.00 7.08 6.85 7.01 1.3M
2023-12-04 6.85 7.07 6.83 7.04 1.0M
2023-12-01 6.57 6.88 6.57 6.85 0.7M
2023-11-30 6.70 6.72 6.52 6.63 0.8M
2023-11-29 6.63 6.74 6.57 6.62 0.8M
2023-11-28 6.53 6.57 6.43 6.54 0.6M
2023-11-27 6.54 6.63 6.51 6.54 0.4M
2023-11-24 6.61 6.66 6.60 6.60 0.2M
2023-11-22 6.85 6.86 6.64 6.66 0.5M
2023-11-21 6.91 6.91 6.70 6.74 0.7M
2023-11-20 6.62 7.09 6.62 7.02 1.3M
2023-11-17 6.59 6.67 6.51 6.59 0.6M
2023-11-16 6.59 6.62 6.42 6.55 0.6M
2023-11-15 6.61 6.77 6.57 6.64 0.7M
2023-11-14 6.63 6.69 6.46 6.61 1.0M
2023-11-13 6.37 6.45 6.25 6.34 0.4M
2023-11-10 6.22 6.46 6.18 6.44 0.7M
2023-11-09 6.39 6.39 6.23 6.23 0.5M
2023-11-08 6.31 6.37 6.24 6.37 0.5M
2023-11-07 6.25 6.39 6.19 6.30 0.6M
2023-11-06 6.34 6.37 6.17 6.22 0.6M
2023-11-03 6.20 6.43 6.13 6.35 0.6M
2023-11-02 6.12 6.15 5.96 6.05 0.6M
2023-11-01 6.02 6.09 5.87 5.98 0.5M
2023-10-31 5.99 6.06 5.87 6.03 0.4M
2023-10-30 5.97 6.01 5.86 5.96 0.5M
2023-10-27 5.93 6.00 5.87 5.89 0.5M
2023-10-26 5.94 6.02 5.85 5.93 0.6M
2023-10-25 6.00 6.05 5.87 5.91 0.7M
2023-10-24 6.02 6.14 6.01 6.07 0.5M
2023-10-23 5.89 6.05 5.80 5.93 0.7M
2023-10-20 6.09 6.11 5.90 5.95 0.6M
2023-10-19 6.06 6.15 6.02 6.08 0.5M
2023-10-18 6.13 6.19 6.01 6.06 0.6M
2023-10-17 5.97 6.33 5.97 6.25 0.8M
2023-10-16 5.94 6.16 5.88 6.02 1.9M
2023-10-13 6.07 6.09 5.73 5.87 2.0M
2023-10-12 6.26 6.28 6.04 6.06 0.9M
2023-10-11 6.35 6.38 6.20 6.26 0.5M
2023-10-10 6.25 6.41 6.24 6.36 0.9M
2023-10-09 6.15 6.22 6.08 6.18 0.8M
2023-10-06 6.10 6.27 6.05 6.24 1.4M
2023-10-05 6.06 6.17 5.99 6.14 1.6M
2023-10-04 6.15 6.25 6.06 6.07 2.5M
2023-10-03 6.19 6.29 6.10 6.15 0.9M
2023-10-02 6.30 6.45 6.23 6.25 1.0M
2023-09-29 6.30 6.40 6.25 6.33 2.0M
2023-09-28 6.19 6.30 6.15 6.24 0.8M
2023-09-27 6.18 6.34 6.15 6.23 0.9M
2023-09-26 6.19 6.33 6.10 6.11 1.1M
2023-09-25 6.16 6.36 6.16 6.25 1.1M
2023-09-22 6.22 6.27 6.13 6.23 1.2M
2023-09-21 6.13 6.24 6.13 6.17 1.1M
2023-09-20 6.23 6.30 6.18 6.22 0.9M
2023-09-19 6.18 6.30 6.16 6.19 1.0M
2023-09-18 6.25 6.36 6.22 6.23 1.0M
2023-09-15 6.46 6.51 6.27 6.31 2.3M
2023-09-14 6.51 6.59 6.45 6.46 1.1M
2023-09-13 6.56 6.65 6.43 6.46 1.3M
2023-09-12 6.64 6.83 6.58 6.58 1.2M
2023-09-11 6.81 6.94 6.68 6.71 1.4M
2023-09-08 6.54 6.93 6.51 6.81 2.5M
2023-09-07 7.05 7.59 6.53 6.55 8.3M
2023-09-06 9.07 9.35 8.91 9.08 2.5M
2023-09-05 9.00 9.13 8.95 9.08 1.2M
2023-09-01 8.81 9.10 8.71 9.09 1.2M
2023-08-31 8.76 8.84 8.68 8.76 1.2M
2023-08-30 8.40 8.68 8.38 8.66 0.6M
2023-08-29 8.37 8.52 8.35 8.41 0.6M
2023-08-28 8.36 8.76 8.36 8.44 0.7M
2023-08-25 8.55 8.63 8.31 8.31 1.6M
2023-08-24 8.50 8.57 8.43 8.52 0.7M
2023-08-23 8.52 8.59 8.46 8.49 0.6M
2023-08-22 8.54 8.60 8.44 8.49 0.6M
2023-08-21 8.51 8.67 8.46 8.47 0.7M
2023-08-18 8.46 8.64 8.39 8.51 1.8M
2023-08-17 8.69 8.73 8.58 8.60 0.9M
2023-08-16 8.72 8.85 8.67 8.67 0.7M
2023-08-15 8.60 8.83 8.57 8.76 0.8M
2023-08-14 8.77 8.83 8.57 8.66 0.8M
2023-08-11 8.87 8.97 8.77 8.85 0.9M
2023-08-10 9.08 9.14 8.87 8.96 0.7M
2023-08-09 9.23 9.26 8.92 9.02 0.9M
2023-08-08 9.21 9.26 9.17 9.20 0.9M
2023-08-07 9.57 9.70 9.24 9.39 0.7M
2023-08-04 9.50 9.66 9.23 9.56 1.1M
2023-08-03 9.33 9.45 9.18 9.40 1.1M
2023-08-02 9.57 9.69 9.32 9.38 1.0M
2023-08-01 9.59 9.87 9.51 9.81 1.0M
2023-07-31 9.25 9.78 9.23 9.72 1.5M
2023-07-28 9.25 9.38 9.13 9.22 1.2M
2023-07-27 9.56 9.67 9.07 9.16 1.0M
2023-07-26 9.40 9.50 9.28 9.38 0.8M
2023-07-25 9.65 9.76 9.34 9.39 1.1M
2023-07-24 9.50 9.62 9.38 9.58 1.0M
2023-07-21 9.88 9.97 9.43 9.46 0.9M
2023-07-20 9.80 9.99 9.71 9.77 1.2M
2023-07-19 10.40 10.55 9.84 9.90 1.7M
2023-07-18 10.51 10.57 10.25 10.28 1.2M
2023-07-17 10.36 10.70 10.28 10.62 1.1M
2023-07-14 10.40 10.63 10.31 10.34 1.2M
2023-07-13 10.24 10.60 10.22 10.48 1.9M
2023-07-12 10.15 10.28 10.05 10.11 1.2M
2023-07-11 10.13 10.34 9.86 10.01 1.3M
2023-07-10 9.97 10.05 9.72 10.03 2.0M
2023-07-07 10.33 10.36 9.99 10.15 2.0M
2023-07-06 10.80 10.80 10.17 10.23 1.7M
2023-07-05 11.19 11.33 10.80 10.93 1.3M
2023-07-03 11.31 11.52 11.14 11.29 0.8M
2023-06-30 11.20 11.67 11.12 11.31 3.1M
2023-06-29 10.86 11.23 10.83 11.07 1.7M
2023-06-28 10.51 10.94 10.47 10.80 2.5M
2023-06-27 11.05 11.05 10.60 10.63 1.8M
2023-06-26 11.40 11.49 10.89 10.91 1.4M
2023-06-23 11.61 11.63 11.32 11.37 2.9M
2023-06-22 11.82 11.89 11.63 11.69 1.3M
2023-06-21 12.50 12.53 11.87 11.92 2.1M
2023-06-20 12.88 12.97 12.43 12.46 2.0M
2023-06-16 13.62 13.73 12.88 12.94 2.8M
2023-06-15 13.19 13.96 13.09 13.49 3.8M
2023-06-14 13.18 13.44 13.01 13.14 1.6M
2023-06-13 13.59 13.80 12.97 13.21 2.3M
2023-06-12 13.15 13.59 12.84 13.41 2.6M
2023-06-09 13.65 13.87 12.70 12.96 3.4M
2023-06-08 13.35 14.20 13.12 13.65 7.7M
2023-06-07 11.36 14.35 11.30 13.29 27.2M
2023-06-06 9.23 9.65 9.22 9.60 2.4M
2023-06-05 9.14 9.32 9.02 9.23 0.9M
2023-06-02 8.86 9.30 8.86 9.25 1.4M
2023-06-01 9.11 9.11 8.66 8.73 0.9M
2023-05-31 8.80 9.20 8.79 9.19 3.4M
2023-05-30 8.87 9.13 8.76 8.87 0.9M
2023-05-26 8.42 8.98 8.42 8.72 0.9M
2023-05-25 8.55 8.56 8.36 8.43 0.9M
2023-05-24 8.25 8.51 8.18 8.46 0.9M
2023-05-23 8.27 8.51 8.27 8.32 0.6M
2023-05-22 8.10 8.46 8.05 8.36 0.8M
2023-05-19 8.19 8.19 8.05 8.07 0.5M
2023-05-18 7.91 8.15 7.87 8.12 0.6M
2023-05-17 7.70 7.92 7.69 7.90 0.7M
2023-05-16 7.72 7.80 7.62 7.64 0.8M
2023-05-15 7.83 7.99 7.73 7.75 0.9M
2023-05-12 7.72 7.86 7.67 7.82 1.3M
2023-05-11 7.77 7.88 7.71 7.75 1.2M
2023-05-10 7.72 7.89 7.64 7.84 1.4M
2023-05-09 7.80 7.91 7.53 7.55 1.2M
2023-05-08 7.98 8.15 7.78 7.86 0.9M
2023-05-05 8.21 8.33 7.94 7.99 0.9M
2023-05-04 8.14 8.24 8.01 8.13 1.0M
2023-05-03 8.58 8.59 8.10 8.14 1.3M
2023-05-02 8.77 8.82 8.48 8.59 1.1M
2023-05-01 8.70 8.98 8.70 8.82 0.7M
2023-04-28 8.77 8.89 8.73 8.78 0.7M
2023-04-27 8.71 8.98 8.71 8.88 0.8M
2023-04-26 8.63 8.69 8.52 8.61 0.6M
2023-04-25 8.75 8.79 8.48 8.52 1.0M
2023-04-24 8.91 9.02 8.80 8.88 0.7M
2023-04-21 9.10 9.19 8.96 9.01 0.7M
2023-04-20 8.96 9.24 8.88 9.10 1.0M
2023-04-19 8.69 9.01 8.63 8.99 1.3M
2023-04-18 8.55 8.82 8.38 8.79 1.3M
2023-04-17 8.24 8.55 8.20 8.48 0.9M
2023-04-14 8.15 8.28 8.05 8.21 1.1M
2023-04-13 8.14 8.34 8.07 8.23 1.0M
2023-04-12 8.39 8.49 8.03 8.06 0.9M
2023-04-11 8.37 8.45 8.06 8.27 1.2M
2023-04-10 8.20 8.48 8.17 8.43 0.9M
2023-04-06 8.47 8.48 8.28 8.30 1.0M
2023-04-05 8.82 8.84 8.44 8.50 1.3M
2023-04-04 9.35 9.36 8.83 8.88 1.2M
2023-04-03 9.54 9.56 8.99 9.29 1.5M
2023-03-31 9.38 9.88 9.36 9.61 2.3M
2023-03-30 9.30 9.41 9.25 9.34 0.7M
2023-03-29 9.30 9.49 9.24 9.30 0.8M
2023-03-28 9.09 9.37 9.02 9.29 0.7M
2023-03-27 9.27 9.30 9.04 9.12 0.8M
2023-03-24 9.23 9.34 9.07 9.25 0.7M
2023-03-23 9.16 9.59 9.15 9.26 1.2M
2023-03-22 9.18 9.25 8.98 9.00 1.1M
2023-03-21 9.30 9.39 9.16 9.24 0.8M
2023-03-20 9.15 9.22 8.98 9.20 1.0M
2023-03-17 9.51 9.84 9.14 9.17 1.8M
2023-03-16 9.48 9.52 9.18 9.48 1.5M
2023-03-15 9.42 9.67 9.31 9.52 1.8M
2023-03-14 9.00 9.80 8.92 9.65 2.4M
2023-03-13 8.38 8.95 8.31 8.78 1.7M
2023-03-10 9.11 9.11 8.38 8.52 1.8M
2023-03-09 9.34 9.48 8.99 9.13 1.8M
2023-03-08 7.76 9.67 7.75 9.38 3.9M
2023-03-07 8.42 8.79 8.35 8.49 1.7M
2023-03-06 8.72 8.82 8.44 8.56 1.2M
2023-03-03 8.15 8.80 8.15 8.74 2.2M
2023-03-02 7.78 8.15 7.77 8.13 1.6M
2023-03-01 7.42 7.95 7.42 7.93 1.0M
2023-02-28 6.99 7.40 6.99 7.34 1.1M
2023-02-27 6.89 7.06 6.84 6.97 0.5M
2023-02-24 6.86 6.92 6.76 6.83 0.5M
2023-02-23 7.15 7.16 6.88 7.00 0.5M
2023-02-22 7.15 7.25 7.03 7.05 0.5M
2023-02-21 7.02 7.26 7.01 7.14 0.7M
2023-02-17 7.27 7.27 7.06 7.15 1.9M
2023-02-16 7.27 7.42 7.20 7.23 0.8M
2023-02-15 7.29 7.56 7.18 7.47 0.8M
2023-02-14 7.16 7.31 7.03 7.25 0.8M
2023-02-13 7.22 7.35 7.16 7.27 0.6M
2023-02-10 7.30 7.39 7.17 7.20 0.8M
2023-02-09 7.62 7.76 7.32 7.34 1.0M
2023-02-08 7.72 7.88 7.58 7.58 0.5M
2023-02-07 7.58 7.77 7.23 7.72 0.9M
2023-02-06 7.78 8.17 7.55 7.56 1.2M
2023-02-03 7.60 8.20 7.52 7.83 2.1M
2023-02-02 7.86 8.01 7.62 7.72 2.5M
2023-02-01 6.96 7.53 6.96 7.45 1.8M
2023-01-31 6.74 7.05 6.71 6.95 1.3M
2023-01-30 6.64 6.79 6.62 6.71 0.5M
2023-01-27 6.73 6.83 6.60 6.73 0.5M
2023-01-26 6.77 6.93 6.59 6.74 1.4M
2023-01-25 6.45 6.66 6.30 6.65 0.6M
2023-01-24 6.81 6.86 6.44 6.58 0.8M
2023-01-23 6.40 6.69 6.34 6.69 0.6M
2023-01-20 6.41 6.48 6.34 6.38 0.4M
2023-01-19 6.40 6.52 6.26 6.36 0.7M
2023-01-18 6.72 6.75 6.44 6.44 0.5M
2023-01-17 6.66 6.80 6.58 6.66 1.4M
2023-01-13 6.49 6.74 6.39 6.65 0.6M
2023-01-12 6.38 6.48 6.29 6.46 1.0M
2023-01-11 6.36 6.44 6.27 6.38 0.8M
2023-01-10 6.26 6.38 6.15 6.29 0.6M
2023-01-09 6.27 6.52 6.24 6.28 0.5M
2023-01-06 6.24 6.28 6.09 6.21 0.8M
2023-01-05 6.21 6.23 6.12 6.21 0.7M
2023-01-04 6.39 6.47 6.20 6.24 0.5M
2023-01-03 6.62 6.73 6.32 6.33 0.7M