株探米国株

PR
KDKNASDAQ

コディアックAI 日足四本値・時系列データ

9.15$
+0.42$
+4.81%
NY 06日 16:00
日本 07日 06:00
9.01$
-0.14$
-1.53%
NY 06日 19:25
日本 07日 09:25
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
11.62 (25/06/02)
5.43 (25/12/02)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 8.83 9.23 8.77 9.15 +0.42 +4.81% 428,054株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 8.85 9.12 8.73 8.73 -0.23 -2.57% 376,823株
26/02/04 9.10 9.10 8.75 8.96 -0.02 -0.22% 403,373株
26/02/03 9.12 9.26 8.71 8.98 -0.22 -2.39% 399,171株
26/02/02 9.10 9.30 9.00 9.20 +0.09 +0.99% 448,023株
26/01/30 9.20 9.35 8.97 9.11 -0.25 -2.67% 412,022株
26/01/29 9.46 9.62 9.10 9.36 -0.13 -1.37% 302,797株
26/01/28 9.54 9.74 9.27 9.49 -0.01 -0.11% 312,880株
26/01/27 9.02 9.54 8.95 9.50 +0.55 +6.15% 429,601株
26/01/26 9.38 9.40 8.88 8.95 -0.43 -4.58% 445,458株
26/01/23 9.26 9.79 9.22 9.38 +0.20 +2.18% 444,707株
26/01/22 9.40 9.60 9.05 9.18 -0.03 -0.33% 473,291株
26/01/21 10.03 10.34 8.98 9.21 -0.77 -7.72% 952,490株
26/01/20 9.73 10.41 9.35 9.98 +0.03 +0.30% 737,066株
26/01/16 9.61 10.14 9.55 9.95 +0.47 +4.96% 777,514株
26/01/15 9.40 9.73 9.31 9.48 +0.14 +1.50% 620,511株
26/01/14 9.44 10.00 8.66 9.34 -0.05 -0.53% 1,011,940株
26/01/13 9.92 9.95 9.36 9.39 -0.36 -3.69% 670,704株
26/01/12 9.60 9.95 9.38 9.75 +0.33 +3.50% 430,790株
26/01/09 10.15 10.27 9.40 9.42 -0.61 -6.08% 611,134株
26/01/08 9.65 10.30 9.60 10.03 +0.42 +4.37% 677,776株
26/01/07 9.78 10.10 9.57 9.61 -0.09 -0.93% 483,243株
26/01/06 10.48 10.55 9.39 9.70 -0.70 -6.73% 1,074,115株
26/01/05 10.83 11.00 10.07 10.40 -0.43 -3.97% 636,582株
26/01/02 11.00 11.10 10.56 10.83 -0.09 -0.82% 516,583株
25/12/31 10.95 11.02 10.63 10.92 +0.10 +0.92% 698,536株
25/12/30 10.15 10.93 10.00 10.82 +0.64 +6.29% 760,996株
25/12/29 10.06 10.70 10.00 10.18 -0.12 -1.17% 693,121株
25/12/26 10.51 10.89 9.85 10.30 -0.14 -1.34% 636,099株
25/12/24 10.34 10.53 9.96 10.44 +0.16 +1.56% 465,244株
25/12/23 10.25 10.50 9.50 10.28 -0.60 -5.51% 1,337,805株