SSRマイニング (SSRM)

SSRM
🏛️ アメリカ →
24.42
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 17.62 17.73 17.49 17.70 0.7M
2021-12-30 17.39 17.68 17.32 17.54 1.1M
2021-12-29 17.39 17.66 17.25 17.31 0.9M
2021-12-28 17.70 17.93 17.60 17.60 0.6M
2021-12-27 17.62 17.83 17.54 17.67 0.8M
2021-12-23 17.73 17.86 17.47 17.69 1.0M
2021-12-22 17.48 17.72 17.17 17.69 1.0M
2021-12-21 17.14 17.56 17.03 17.44 1.3M
2021-12-20 16.91 16.97 16.62 16.96 1.1M
2021-12-17 17.26 17.46 16.81 17.00 4.3M
2021-12-16 16.44 17.29 16.44 17.22 2.0M
2021-12-15 16.32 16.35 15.77 16.20 2.1M
2021-12-14 16.49 16.77 16.30 16.44 1.8M
2021-12-13 16.96 17.00 16.71 16.79 1.9M
2021-12-10 17.44 17.44 16.90 16.96 1.1M
2021-12-09 17.36 17.39 16.93 17.17 1.2M
2021-12-08 17.86 17.90 17.42 17.62 1.0M
2021-12-07 17.46 17.94 17.46 17.79 0.9M
2021-12-06 17.21 17.53 16.91 17.51 1.0M
2021-12-03 17.33 17.38 16.99 17.27 1.2M
2021-12-02 17.49 17.70 17.08 17.25 1.7M
2021-12-01 18.26 18.57 17.61 17.70 1.9M
2021-11-30 18.30 18.61 17.88 18.17 1.8M
2021-11-29 17.82 18.24 17.70 18.17 1.2M
2021-11-26 18.63 18.66 17.68 18.09 1.3M
2021-11-24 18.51 18.61 18.18 18.53 0.9M
2021-11-23 18.63 19.17 18.35 18.58 1.9M
2021-11-22 19.03 19.36 18.47 19.15 1.8M
2021-11-19 19.75 20.05 19.47 19.47 2.0M
2021-11-18 19.66 19.91 19.47 19.89 1.1M
2021-11-17 19.79 20.06 19.65 19.78 0.9M
2021-11-16 19.93 20.01 19.47 19.61 1.3M
2021-11-15 19.63 19.93 19.43 19.93 1.3M
2021-11-12 19.03 19.70 19.01 19.69 1.9M
2021-11-11 18.93 19.54 18.71 19.39 2.2M
2021-11-10 18.09 18.72 18.04 18.47 3.4M
2021-11-09 17.47 17.66 17.23 17.66 1.2M
2021-11-08 17.56 17.70 17.34 17.39 1.0M
2021-11-05 17.14 17.50 16.88 17.50 1.6M
2021-11-04 17.39 17.82 17.01 17.11 1.9M
2021-11-03 15.85 17.29 15.62 17.21 3.0M
2021-11-02 15.66 15.68 15.47 15.64 1.0M
2021-11-01 15.83 16.01 15.62 15.79 1.7M
2021-10-29 16.12 16.19 15.72 15.78 1.6M
2021-10-27 16.30 16.70 16.19 16.57 1.0M
2021-10-26 16.42 16.47 16.20 16.36 0.9M
2021-10-25 16.50 16.75 16.40 16.54 1.0M
2021-10-22 16.29 16.80 16.02 16.30 1.9M
2021-10-21 15.96 16.01 15.79 15.89 0.8M
2021-10-20 16.15 16.31 15.88 16.07 0.8M
2021-10-19 16.14 16.23 15.74 15.88 0.9M
2021-10-18 15.92 15.97 15.69 15.79 0.9M
2021-10-15 15.84 16.21 15.69 15.97 1.0M
2021-10-14 15.97 16.24 15.94 16.19 1.2M
2021-10-13 15.45 15.92 15.35 15.70 1.6M
2021-10-12 15.14 15.34 14.92 15.29 0.9M
2021-10-11 15.23 15.37 14.99 14.99 0.6M
2021-10-08 15.47 15.60 15.09 15.15 0.9M
2021-10-07 15.01 15.30 14.98 15.03 0.8M
2021-10-06 14.81 15.14 14.63 15.13 1.1M
2021-10-05 14.78 14.89 14.39 14.85 1.1M
2021-10-04 14.49 14.91 14.47 14.78 1.2M
2021-10-01 14.69 14.70 14.42 14.49 0.7M
2021-09-30 14.46 14.84 14.24 14.55 1.4M
2021-09-29 14.43 14.60 14.19 14.23 1.1M
2021-09-28 14.44 14.78 14.32 14.62 1.2M
2021-09-27 14.70 15.09 14.57 14.66 1.0M
2021-09-24 14.54 14.87 14.37 14.65 0.7M
2021-09-23 15.10 15.12 14.63 14.65 1.3M
2021-09-22 15.21 15.60 15.16 15.17 1.2M
2021-09-21 15.27 15.48 15.05 15.06 0.8M
2021-09-20 15.19 15.19 14.86 15.09 1.0M
2021-09-17 15.04 15.25 14.85 15.23 2.0M
2021-09-16 15.54 15.57 14.88 15.10 1.9M
2021-09-15 16.00 16.23 15.84 15.97 1.0M
2021-09-14 16.04 16.28 15.82 16.16 1.0M
2021-09-13 15.40 16.13 15.31 15.89 1.6M
2021-09-10 15.88 15.90 15.34 15.40 2.0M
2021-09-09 16.36 16.39 15.77 15.87 1.3M
2021-09-08 16.15 16.41 15.94 16.26 0.9M
2021-09-07 16.62 16.62 16.18 16.21 1.5M
2021-09-03 16.79 17.10 16.64 16.83 1.6M
2021-09-02 16.46 16.62 16.36 16.51 0.7M
2021-09-01 16.69 16.91 16.44 16.45 1.4M
2021-08-31 16.30 16.71 16.22 16.69 1.1M
2021-08-30 16.62 16.71 16.19 16.29 0.7M
2021-08-27 15.80 16.69 15.66 16.60 1.4M
2021-08-26 15.73 16.05 15.64 15.86 0.7M
2021-08-25 16.05 16.05 15.69 15.92 0.8M
2021-08-24 16.37 16.37 16.01 16.20 0.7M
2021-08-23 15.78 16.28 15.64 16.12 0.9M
2021-08-20 15.26 15.53 15.17 15.37 0.7M
2021-08-19 15.80 15.80 15.27 15.32 1.2M
2021-08-18 16.10 16.15 15.56 15.73 1.1M
2021-08-17 16.16 16.35 15.95 16.08 1.0M
2021-08-16 16.32 16.53 16.14 16.26 0.7M
2021-08-13 15.92 16.35 15.84 16.31 1.2M
2021-08-12 16.05 16.05 15.66 15.76 1.0M
2021-08-11 15.81 16.29 15.75 16.14 1.3M
2021-08-10 15.80 15.94 15.54 15.57 1.4M
2021-08-09 16.21 16.55 15.76 15.82 1.6M
2021-08-06 16.34 16.70 16.10 16.55 1.8M
2021-08-05 16.94 17.29 16.67 16.97 1.6M
2021-08-04 16.75 17.63 16.75 17.06 2.5M
2021-08-03 16.16 16.46 16.08 16.43 1.2M
2021-08-02 16.21 16.38 16.13 16.19 0.9M
2021-07-30 16.04 16.42 16.04 16.26 0.7M
2021-07-29 16.29 16.48 16.14 16.21 1.1M
2021-07-28 15.51 15.96 15.51 15.94 0.7M
2021-07-27 15.68 15.70 15.43 15.65 0.6M
2021-07-26 15.41 15.86 15.37 15.68 1.0M
2021-07-23 15.54 15.55 15.21 15.30 1.1M
2021-07-22 15.75 15.78 15.33 15.56 0.9M
2021-07-21 15.38 15.87 15.35 15.79 1.0M
2021-07-20 15.72 15.97 15.46 15.52 1.6M
2021-07-19 15.72 16.10 15.36 15.56 1.8M
2021-07-16 16.44 16.50 16.02 16.17 2.1M
2021-07-15 16.31 16.63 16.22 16.60 1.7M
2021-07-14 16.66 16.77 16.14 16.32 1.5M
2021-07-13 15.90 16.63 15.89 16.28 1.6M
2021-07-12 15.97 16.19 15.82 15.89 1.5M
2021-07-09 15.80 16.32 15.80 16.16 1.3M
2021-07-08 16.25 16.25 15.57 15.79 1.7M
2021-07-07 16.16 16.32 15.89 16.18 1.3M
2021-07-06 16.37 16.50 15.87 16.01 2.2M
2021-07-02 15.85 16.02 15.65 15.97 1.5M
2021-07-01 15.82 15.85 15.38 15.53 1.2M
2021-06-30 15.35 15.70 15.28 15.59 1.3M
2021-06-29 15.25 15.51 15.09 15.32 2.1M
2021-06-28 15.67 15.83 15.38 15.50 1.2M
2021-06-25 16.08 16.12 15.58 15.64 1.3M
2021-06-24 15.98 16.02 15.75 15.81 0.9M
2021-06-23 16.09 16.34 15.77 15.77 1.2M
2021-06-22 15.89 16.00 15.72 15.89 1.6M
2021-06-21 16.00 16.06 15.60 15.90 2.0M
2021-06-18 16.27 16.38 15.74 15.74 2.3M
2021-06-17 16.67 16.99 16.17 16.18 2.8M
2021-06-16 17.45 17.78 17.31 17.41 1.2M
2021-06-15 17.81 17.93 17.41 17.49 1.1M
2021-06-14 17.42 18.04 17.32 17.82 1.0M
2021-06-11 18.12 18.14 17.67 17.76 1.3M
2021-06-10 17.54 18.20 17.45 18.18 1.2M
2021-06-09 17.50 17.86 17.46 17.49 1.2M
2021-06-08 17.72 17.84 17.43 17.45 1.3M
2021-06-07 17.90 17.97 17.62 17.83 1.0M
2021-06-04 17.94 18.16 17.78 17.93 1.6M
2021-06-03 18.15 18.17 17.55 17.63 1.9M
2021-06-02 18.71 18.74 18.37 18.42 1.9M
2021-06-01 18.71 18.94 18.57 18.69 1.5M
2021-05-28 18.43 18.87 18.30 18.55 2.0M
2021-05-27 18.29 18.66 18.00 18.63 3.8M
2021-05-26 18.80 18.88 18.34 18.36 2.3M
2021-05-25 18.60 18.75 18.15 18.62 1.3M
2021-05-24 18.61 18.79 18.49 18.60 0.8M
2021-05-21 18.85 18.85 18.33 18.52 1.2M
2021-05-20 18.51 18.89 18.29 18.65 1.3M
2021-05-19 18.16 18.94 18.00 18.50 4.0M
2021-05-18 18.45 18.51 17.92 18.37 1.7M
2021-05-17 17.55 18.62 17.32 18.44 2.3M
2021-05-14 16.90 17.35 16.88 17.26 1.5M
2021-05-13 16.70 16.93 16.47 16.73 1.6M
2021-05-12 17.00 17.16 16.75 16.86 2.4M
2021-05-11 16.50 17.09 16.37 17.00 1.6M
2021-05-10 17.65 17.85 16.76 16.78 2.2M
2021-05-07 17.66 17.79 17.22 17.37 2.5M
2021-05-06 16.54 17.81 16.24 17.37 3.6M
2021-05-05 16.20 16.20 15.81 16.05 1.3M
2021-05-04 16.60 16.86 16.02 16.09 1.7M
2021-05-03 16.20 16.77 16.13 16.64 2.0M
2021-04-30 15.97 16.29 15.86 15.86 2.1M
2021-04-29 16.20 16.20 15.79 16.00 1.4M
2021-04-28 15.94 16.42 15.79 16.35 1.5M
2021-04-27 16.44 16.48 16.03 16.05 1.2M
2021-04-26 16.48 16.51 16.22 16.38 0.9M
2021-04-23 16.70 16.82 16.34 16.39 1.2M
2021-04-22 17.03 17.03 16.57 16.58 2.2M
2021-04-21 16.46 17.09 16.44 17.08 3.2M
2021-04-20 16.07 16.40 15.93 16.39 1.4M
2021-04-19 16.30 16.42 15.95 16.09 1.3M
2021-04-16 16.40 16.40 16.06 16.24 2.3M
2021-04-15 15.55 16.40 15.53 16.06 2.4M
2021-04-14 15.70 15.70 15.26 15.34 1.2M
2021-04-13 15.34 15.92 15.34 15.69 1.5M
2021-04-12 15.61 15.65 15.14 15.27 1.1M
2021-04-09 15.44 15.79 15.30 15.65 1.0M
2021-04-08 15.40 15.77 15.40 15.71 1.0M
2021-04-07 15.49 15.49 15.12 15.15 1.2M
2021-04-06 15.36 15.86 15.31 15.54 2.4M
2021-04-05 15.41 15.43 15.05 15.19 2.0M
2021-04-01 14.61 15.22 14.43 15.22 2.1M
2021-03-31 14.04 14.53 13.81 14.28 1.6M
2021-03-30 14.13 14.13 13.68 13.80 2.3M
2021-03-29 14.49 14.50 14.02 14.49 1.4M
2021-03-26 14.16 14.55 14.07 14.54 1.4M
2021-03-25 14.11 14.32 14.01 14.18 1.6M
2021-03-24 14.51 14.53 14.16 14.19 1.3M
2021-03-23 15.15 15.15 14.47 14.51 2.0M
2021-03-22 15.40 15.45 15.19 15.22 1.4M
2021-03-19 15.54 15.75 15.26 15.44 3.2M
2021-03-18 15.30 15.78 15.19 15.43 1.6M
2021-03-17 15.21 15.76 15.08 15.64 1.5M
2021-03-16 15.49 15.49 15.16 15.33 1.0M
2021-03-15 15.33 15.50 15.20 15.48 1.8M
2021-03-12 14.90 15.24 14.66 15.18 1.1M
2021-03-11 14.85 15.19 14.72 15.13 1.5M
2021-03-10 15.08 15.08 14.60 14.72 2.2M
2021-03-09 15.32 15.51 14.76 14.88 2.2M
2021-03-08 14.86 14.98 14.53 14.63 1.4M
2021-03-05 14.39 14.81 14.20 14.76 1.8M
2021-03-04 14.13 14.62 13.87 14.30 2.2M
2021-03-03 14.31 14.36 13.87 14.18 1.8M
2021-03-02 14.09 14.83 14.02 14.71 2.4M
2021-03-01 14.44 14.62 13.81 13.94 2.6M
2021-02-26 14.72 14.75 13.99 14.19 2.5M
2021-02-25 15.45 15.66 14.83 14.84 2.2M
2021-02-24 15.19 15.68 14.96 15.56 2.4M
2021-02-23 15.48 15.50 14.81 15.37 1.8M
2021-02-22 15.40 15.81 15.22 15.79 2.6M
2021-02-19 15.21 15.34 14.82 15.08 2.2M
2021-02-18 15.38 15.83 14.93 15.10 3.0M
2021-02-17 16.29 16.30 15.09 15.25 4.2M
2021-02-16 16.50 16.89 16.20 16.38 2.6M
2021-02-12 16.55 16.75 16.25 16.55 3.1M
2021-02-11 17.13 17.24 16.72 16.74 1.8M
2021-02-10 17.45 17.45 16.92 17.09 1.6M
2021-02-09 17.53 17.53 16.99 17.22 1.6M
2021-02-08 17.52 17.59 17.26 17.42 1.4M
2021-02-05 17.16 17.29 16.86 17.22 2.2M
2021-02-04 16.80 17.19 16.60 16.99 1.6M
2021-02-03 17.20 17.44 17.01 17.29 1.1M
2021-02-02 17.68 18.01 16.94 17.01 2.5M
2021-02-01 19.00 19.09 17.62 17.92 4.3M
2021-01-29 18.34 18.40 17.48 17.60 2.4M
2021-01-28 17.44 18.20 17.22 17.59 3.2M
2021-01-27 17.02 17.03 16.39 16.53 1.9M
2021-01-26 17.17 17.41 16.99 17.30 1.2M
2021-01-25 17.67 17.74 17.06 17.12 1.2M
2021-01-22 17.29 17.79 17.02 17.47 1.1M
2021-01-21 18.21 18.22 17.34 17.78 1.6M
2021-01-20 17.33 18.22 17.26 18.11 2.2M
2021-01-19 17.10 17.22 16.77 17.01 1.8M
2021-01-15 17.71 18.00 17.04 17.06 2.2M
2021-01-14 18.01 18.21 17.80 17.90 1.1M
2021-01-13 18.21 18.31 17.85 17.99 1.7M
2021-01-12 18.40 18.42 17.73 18.24 1.5M
2021-01-11 18.60 18.82 18.34 18.37 1.6M
2021-01-08 19.90 19.90 18.58 18.88 3.0M
2021-01-07 20.80 21.00 20.17 20.38 1.4M
2021-01-06 21.05 21.15 20.25 20.80 1.9M
2021-01-05 21.80 21.80 21.04 21.38 1.3M
2021-01-04 21.07 21.67 20.62 21.50 2.3M