S

🏛️ アメリカ →
17.49
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
2023-12-29 15.27 15.55 15.15 15.30 0.0M
2023-12-28 15.35 15.45 15.20 15.30 0.0M
2023-12-27 15.90 15.90 15.35 15.36 0.0M
2023-12-26 16.33 16.35 15.90 15.92 0.0M
2023-12-22 16.50 16.77 16.25 16.30 0.0M
2023-12-21 16.80 17.00 16.40 16.52 0.1M
2023-12-20 14.85 16.00 14.70 15.81 0.1M
2023-12-19 14.75 14.95 14.65 14.89 0.1M
2023-12-18 14.55 14.71 14.50 14.64 0.1M
2023-12-15 14.15 14.70 14.04 14.63 0.1M
2023-12-14 14.15 14.57 14.01 14.15 0.1M
2023-12-13 14.40 14.55 14.15 14.22 0.1M
2023-12-12 14.73 14.80 14.30 14.40 0.1M
2023-12-11 15.10 15.10 14.73 14.79 0.0M
2023-12-08 15.53 15.63 15.00 15.06 0.1M
2023-12-07 15.59 15.70 15.40 15.55 0.0M
2023-12-06 15.40 15.65 15.20 15.57 0.1M
2023-12-05 15.58 15.75 15.37 15.42 0.1M
2023-12-04 15.45 15.95 15.45 15.55 0.1M
2023-12-01 15.55 15.60 15.35 15.51 0.0M
2023-11-30 15.80 15.90 15.55 15.57 0.0M
2023-11-29 15.55 15.90 15.40 15.85 0.0M
2023-11-28 15.75 15.85 15.50 15.55 0.0M
2023-11-27 15.69 15.85 15.65 15.76 0.0M
2023-11-24 16.25 16.26 15.60 15.65 0.0M
2023-11-22 16.00 16.31 15.81 16.25 0.0M
2023-11-21 16.35 16.45 16.00 16.02 0.0M
2023-11-20 16.40 16.45 16.14 16.33 0.0M
2023-11-17 16.64 16.70 16.33 16.40 0.0M
2023-11-16 16.81 16.95 16.55 16.60 0.0M
2023-11-15 15.65 15.66 15.30 15.35 0.1M
2023-11-14 15.90 16.00 15.15 15.74 0.1M
2023-11-13 16.05 16.40 15.65 15.85 0.1M
2023-11-10 16.55 16.66 15.80 16.00 0.1M
2023-11-09 16.07 16.80 15.77 16.65 0.1M
2023-11-08 16.30 16.55 15.95 16.05 0.1M
2023-11-07 16.50 16.62 16.20 16.32 0.1M
2023-11-06 16.85 16.90 16.35 16.38 0.1M
2023-11-03 17.36 17.50 16.85 16.98 0.1M
2023-11-02 17.90 17.92 17.30 17.34 0.1M
2023-11-01 18.78 18.84 17.75 17.85 0.1M
2023-10-31 19.80 19.90 18.55 18.60 0.1M
2023-10-30 20.80 21.15 19.65 19.71 0.1M
2023-10-27 20.32 21.30 19.95 21.21 0.1M
2023-10-26 20.36 21.05 20.05 20.50 0.1M
2023-10-25 19.27 20.65 19.12 20.36 0.1M
2023-10-24 19.85 20.05 19.13 19.27 0.0M
2023-10-23 20.65 21.62 19.55 20.05 0.1M
2023-10-20 20.55 21.00 20.22 20.70 0.1M
2023-10-19 19.45 20.73 19.18 20.55 0.1M
2023-10-18 18.60 19.90 18.55 19.60 0.1M
2023-10-17 18.05 18.80 17.65 18.44 0.1M
2023-10-16 19.80 19.90 17.89 17.98 0.1M
2023-10-13 17.70 20.20 17.47 19.92 0.2M
2023-10-12 17.25 18.40 16.80 17.75 0.1M
2023-10-11 17.70 18.20 17.15 17.35 0.1M
2023-10-10 18.28 18.30 17.43 17.62 0.1M
2023-10-09 19.05 19.70 18.20 18.23 0.1M
2023-10-06 18.85 19.72 18.07 18.42 0.1M
2023-10-05 19.05 19.65 18.70 18.75 0.1M
2023-10-04 19.90 20.35 18.85 18.91 0.1M
2023-10-03 18.17 20.00 17.95 19.80 0.1M
2023-10-02 17.85 18.60 17.68 18.24 0.1M
2023-09-29 17.91 18.30 17.30 18.25 0.1M
2023-09-28 18.73 18.95 17.85 18.02 0.1M
2023-09-27 19.14 19.65 18.63 18.75 0.1M
2023-09-26 17.85 19.35 17.75 19.26 0.1M
2023-09-25 17.90 18.45 17.58 17.99 0.0M
2023-09-22 17.89 17.95 17.40 17.89 0.1M
2023-09-21 16.95 17.90 16.87 17.80 0.1M
2023-09-20 15.60 16.30 15.20 16.17 0.1M
2023-09-19 15.58 16.05 15.38 15.57 0.1M
2023-09-18 15.70 16.08 15.40 15.68 0.1M
2023-09-15 15.20 15.85 15.07 15.77 0.1M
2023-09-14 15.65 15.65 15.15 15.24 0.1M
2023-09-13 15.85 16.10 15.52 15.67 0.1M
2023-09-12 15.87 16.00 15.60 15.86 0.1M
2023-09-11 16.10 16.11 15.70 15.81 0.1M
2023-09-08 16.42 16.70 15.90 16.15 0.1M
2023-09-07 16.42 17.10 16.34 16.44 0.1M
2023-09-06 16.30 16.80 16.20 16.50 0.1M
2023-09-05 16.20 16.45 16.00 16.20 0.0M
2023-09-01 16.37 16.40 16.05 16.21 0.0M
2023-08-31 16.60 16.78 16.33 16.37 0.0M
2023-08-30 17.15 17.27 16.65 16.70 0.0M
2023-08-29 17.50 17.64 17.01 17.20 0.0M
2023-08-28 18.12 18.15 17.45 17.50 0.0M
2023-08-25 18.80 18.97 17.95 18.09 0.0M
2023-08-24 17.92 18.90 17.80 18.78 0.0M
2023-08-23 18.66 18.70 17.90 18.20 0.0M
2023-08-22 18.62 18.88 18.12 18.69 0.0M
2023-08-21 18.95 19.03 18.40 18.50 0.0M
2023-08-18 19.20 19.80 18.70 18.93 0.0M
2023-08-17 18.55 19.30 18.25 19.20 0.0M
2023-08-16 17.80 18.05 17.15 18.01 0.1M
2023-08-15 16.80 17.90 16.55 17.70 0.1M
2023-08-14 17.00 17.60 16.70 16.78 0.1M
2023-08-11 17.65 18.15 16.95 17.05 0.1M
2023-08-10 17.62 18.15 16.65 17.70 0.1M
2023-08-09 17.71 18.26 17.20 17.59 0.1M
2023-08-08 17.30 19.15 17.28 17.72 0.1M
2023-08-07 18.05 18.10 17.25 17.40 0.1M
2023-08-04 17.65 18.35 16.82 18.14 0.1M
2023-08-03 17.88 18.57 17.40 17.65 0.1M
2023-08-02 16.75 18.21 16.71 17.76 0.1M
2023-08-01 16.38 16.85 16.35 16.57 0.0M
2023-07-31 16.58 16.65 16.28 16.34 0.0M
2023-07-28 16.92 16.96 16.30 16.54 0.1M
2023-07-27 16.43 17.35 16.12 16.96 0.1M
2023-07-26 16.71 16.92 16.30 16.40 0.0M
2023-07-25 16.67 16.80 16.40 16.75 0.0M
2023-07-24 17.10 17.12 16.60 16.66 0.0M
2023-07-21 17.30 17.30 16.80 17.02 0.0M
2023-07-20 17.33 17.57 17.15 17.28 0.0M
2023-07-19 15.55 15.95 15.30 15.91 0.1M
2023-07-18 15.75 15.85 15.40 15.54 0.1M
2023-07-17 15.75 15.90 15.40 15.75 0.1M
2023-07-14 15.90 16.15 15.65 15.75 0.1M
2023-07-13 15.80 15.95 15.35 15.94 0.1M
2023-07-12 16.54 16.75 15.71 15.77 0.1M
2023-07-11 16.72 16.85 16.30 16.58 0.1M
2023-07-10 16.90 17.30 16.65 16.70 0.1M
2023-07-07 17.30 17.56 16.60 16.83 0.1M
2023-07-06 16.48 18.56 16.48 17.23 0.1M
2023-07-05 16.34 16.60 16.30 16.46 0.0M
2023-07-03 16.40 16.43 16.20 16.35 0.0M
2023-06-30 16.62 16.65 16.25 16.40 0.0M
2023-06-29 16.41 16.70 16.30 16.69 0.0M
2023-06-28 16.90 17.00 16.30 16.37 0.0M
2023-06-27 17.37 17.40 16.65 16.89 0.0M
2023-06-26 17.60 17.75 17.10 17.32 0.0M
2023-06-23 17.29 17.77 17.28 17.57 0.0M
2023-06-22 17.56 17.77 17.20 17.35 0.0M
2023-06-21 16.53 16.61 16.10 16.18 0.1M
2023-06-20 16.51 16.95 16.46 16.53 0.1M
2023-06-16 17.05 17.25 16.45 16.48 0.1M
2023-06-15 16.60 17.15 16.43 17.09 0.1M
2023-06-14 17.10 17.20 16.55 16.60 0.1M
2023-06-13 17.10 17.20 16.80 17.11 0.1M
2023-06-12 17.15 17.40 16.96 17.10 0.1M
2023-06-09 17.07 17.35 16.90 17.13 0.1M
2023-06-08 17.51 17.70 16.90 17.05 0.0M
2023-06-07 17.50 17.75 17.35 17.50 0.1M
2023-06-06 18.37 18.46 17.30 17.37 0.1M
2023-06-05 18.90 19.00 18.30 18.34 0.0M
2023-06-02 19.35 19.50 18.47 18.76 0.1M
2023-06-01 20.40 20.55 19.30 19.39 0.1M
2023-05-31 20.65 21.00 20.25 20.45 0.0M
2023-05-30 20.75 21.15 20.30 20.65 0.0M
2023-05-26 21.80 21.95 20.72 21.05 0.0M
2023-05-25 21.85 22.15 21.60 21.81 0.0M
2023-05-24 21.60 22.35 21.50 22.21 0.0M
2023-05-23 21.43 21.95 21.20 21.65 0.0M
2023-05-22 21.65 21.81 21.20 21.45 0.0M
2023-05-19 20.93 21.71 20.65 21.50 0.0M
2023-05-18 21.67 21.75 20.90 20.96 0.0M
2023-05-17 20.50 20.65 19.85 19.98 0.1M
2023-05-16 20.10 20.70 20.05 20.64 0.1M
2023-05-15 20.60 20.75 20.00 20.07 0.1M
2023-05-12 20.60 21.06 20.20 20.55 0.1M
2023-05-11 20.75 21.50 20.45 20.52 0.1M
2023-05-10 21.40 21.65 20.50 20.76 0.1M
2023-05-09 21.00 21.41 20.95 21.33 0.1M
2023-05-08 21.50 21.50 20.90 20.95 0.1M
2023-05-05 22.90 22.90 21.17 21.35 0.1M
2023-05-04 22.47 23.35 21.90 22.92 0.1M
2023-05-03 21.51 22.50 21.10 22.00 0.1M
2023-05-02 21.15 22.67 20.94 21.47 0.1M
2023-05-01 21.33 21.35 20.45 20.80 0.0M
2023-04-28 21.75 22.13 21.25 21.30 0.0M
2023-04-27 22.37 22.47 21.55 21.81 0.0M
2023-04-26 22.65 23.02 22.05 22.50 0.0M
2023-04-25 21.60 23.05 21.56 22.97 0.1M
2023-04-24 21.67 22.05 21.55 21.56 0.0M
2023-04-21 21.72 22.00 21.52 21.64 0.0M
2023-04-20 21.50 21.90 21.35 21.80 0.0M
2023-04-19 19.47 19.90 19.17 19.40 0.1M
2023-04-18 19.65 19.75 19.25 19.44 0.1M
2023-04-17 20.01 20.20 19.45 19.58 0.1M
2023-04-14 20.49 20.72 20.00 20.09 0.1M
2023-04-13 21.05 21.15 20.25 20.44 0.1M
2023-04-12 21.03 21.25 20.40 21.05 0.1M
2023-04-11 21.20 21.27 20.70 20.97 0.1M
2023-04-10 21.50 21.80 21.11 21.23 0.0M
2023-04-06 21.95 22.15 21.30 21.50 0.0M
2023-04-05 21.96 22.50 21.75 21.85 0.0M
2023-04-04 21.60 22.55 21.40 22.00 0.1M
2023-04-03 22.25 22.62 21.50 21.55 0.0M
2023-03-31 22.20 22.42 21.85 22.13 0.0M
2023-03-30 22.09 22.77 21.85 22.16 0.0M
2023-03-29 22.65 22.70 22.00 22.15 0.0M
2023-03-28 23.00 23.33 22.60 22.71 0.0M
2023-03-27 23.90 24.42 23.00 23.10 0.0M
2023-03-24 24.25 26.05 23.93 23.96 0.1M
2023-03-23 23.81 24.75 22.60 24.50 0.1M
2023-03-22 22.90 23.70 21.90 23.50 0.1M
2023-03-21 24.92 25.05 22.65 22.77 0.1M
2023-03-20 25.70 28.25 24.78 24.94 0.1M
2023-03-17 23.55 26.50 23.35 26.15 0.1M
2023-03-16 25.80 26.82 23.50 23.55 0.1M
2023-03-15 23.75 28.05 23.40 25.87 0.2M
2023-03-14 25.45 25.65 22.65 23.91 0.1M
2023-03-13 24.45 27.51 23.00 25.53 0.1M
2023-03-10 22.50 26.80 21.90 24.79 0.2M
2023-03-09 20.42 22.60 20.15 22.43 0.1M
2023-03-08 20.85 21.05 20.35 20.45 0.0M
2023-03-07 20.40 20.90 20.10 20.80 0.1M
2023-03-06 20.70 20.80 20.30 20.36 0.0M
2023-03-03 21.33 21.45 20.65 20.72 0.0M
2023-03-02 22.00 22.55 21.20 21.25 0.0M
2023-03-01 21.87 22.35 21.60 22.05 0.0M
2023-02-28 22.20 22.46 21.65 21.75 0.0M
2023-02-27 22.95 22.95 22.10 22.25 0.0M
2023-02-24 22.12 23.30 22.10 22.90 0.0M
2023-02-23 22.66 22.90 22.00 22.15 0.0M
2023-02-22 23.35 23.60 22.65 22.72 0.0M
2023-02-21 22.10 23.45 22.05 23.25 0.0M
2023-02-17 21.95 22.55 21.87 21.95 0.0M
2023-02-16 21.20 22.00 20.97 21.90 0.0M
2023-02-15 20.55 20.81 20.03 20.05 0.1M
2023-02-14 21.15 21.35 20.22 20.43 0.1M
2023-02-13 21.95 22.26 21.10 21.25 0.1M
2023-02-10 21.70 22.60 21.70 22.05 0.1M
2023-02-09 21.20 21.86 20.60 21.79 0.1M
2023-02-08 20.55 21.50 20.35 21.15 0.1M
2023-02-07 20.85 21.20 20.15 20.35 0.1M
2023-02-06 20.60 21.10 20.55 20.95 0.1M
2023-02-03 20.50 21.15 20.30 20.55 0.1M
2023-02-02 19.90 20.90 19.42 20.35 0.1M
2023-02-01 20.40 20.85 19.75 19.96 0.1M
2023-01-31 20.87 21.28 20.30 20.48 0.0M
2023-01-30 20.55 21.22 20.55 20.87 0.0M
2023-01-27 20.85 20.90 20.15 20.46 0.0M
2023-01-26 21.08 21.17 20.70 20.83 0.0M
2023-01-25 21.00 22.02 20.95 21.05 0.0M
2023-01-24 21.81 22.00 20.92 21.00 0.0M
2023-01-23 21.96 22.05 21.70 21.85 0.0M
2023-01-20 22.51 22.75 21.92 22.03 0.0M
2023-01-19 22.53 23.21 22.40 22.60 0.0M
2023-01-18 21.00 21.85 20.55 21.69 0.1M
2023-01-17 20.65 21.25 20.60 20.95 0.1M
2023-01-13 21.36 21.50 20.54 20.73 0.1M
2023-01-12 22.28 22.61 21.23 21.25 0.1M
2023-01-11 22.25 22.40 22.00 22.35 0.1M
2023-01-10 23.15 23.47 22.15 22.19 0.1M
2023-01-09 22.86 23.30 22.60 23.08 0.1M
2023-01-06 23.53 23.60 22.60 22.95 0.1M
2023-01-05 23.50 23.87 23.27 23.54 0.0M
2023-01-04 24.15 24.20 23.35 23.38 0.0M
2023-01-03 24.45 24.90 24.02 24.08 0.1M