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
2022-12-30 15.70 15.82 15.55 15.67 0.9M
2022-12-29 15.82 16.01 15.67 15.72 0.8M
2022-12-28 16.14 16.22 15.69 15.70 0.7M
2022-12-27 16.06 16.48 15.95 16.34 0.9M
2022-12-23 15.85 16.22 15.57 15.95 0.9M
2022-12-22 15.72 15.84 15.34 15.81 1.1M
2022-12-21 15.83 15.91 15.67 15.84 1.3M
2022-12-20 15.06 15.77 15.06 15.67 1.4M
2022-12-19 14.94 15.11 14.68 14.82 1.3M
2022-12-16 14.68 15.06 14.62 14.95 3.0M
2022-12-15 14.98 15.16 14.74 14.76 1.8M
2022-12-14 15.75 15.75 15.21 15.46 1.2M
2022-12-13 15.73 15.83 15.31 15.73 2.1M
2022-12-12 15.05 15.16 14.86 15.13 1.2M
2022-12-09 15.55 15.82 15.18 15.19 0.9M
2022-12-08 15.70 15.83 15.35 15.47 1.3M
2022-12-07 15.23 15.78 15.23 15.60 1.8M
2022-12-06 15.43 15.61 15.06 15.16 2.1M
2022-12-05 15.76 15.81 15.16 15.22 1.6M
2022-12-02 15.54 15.98 15.38 15.85 1.7M
2022-12-01 15.42 15.83 15.33 15.83 2.5M
2022-11-30 14.86 15.31 14.69 15.16 1.7M
2022-11-29 14.53 14.72 14.49 14.67 0.9M
2022-11-28 14.77 14.80 14.28 14.34 1.2M
2022-11-25 14.90 14.97 14.68 14.86 0.6M
2022-11-23 14.76 15.08 14.64 15.02 1.2M
2022-11-22 14.49 14.93 14.45 14.83 1.1M
2022-11-21 14.46 14.49 14.14 14.35 0.6M
2022-11-18 14.12 14.54 14.02 14.42 1.1M
2022-11-17 14.15 14.29 13.94 14.11 0.9M
2022-11-16 14.47 14.50 14.32 14.40 1.1M
2022-11-15 14.97 14.97 14.40 14.51 1.3M
2022-11-14 14.84 14.94 14.63 14.80 0.9M
2022-11-11 15.08 15.17 14.77 15.01 1.5M
2022-11-10 14.48 15.23 14.43 15.07 2.5M
2022-11-09 13.89 14.39 13.73 13.78 2.2M
2022-11-08 13.52 14.18 13.23 13.95 2.5M
2022-11-07 14.13 14.29 13.94 14.08 1.3M
2022-11-04 13.59 14.08 13.55 14.06 1.8M
2022-11-03 13.00 13.17 12.84 12.96 1.7M
2022-11-02 13.97 14.09 13.17 13.19 1.5M
2022-11-01 14.18 14.30 13.88 13.91 1.3M
2022-10-31 13.77 13.98 13.62 13.80 3.4M
2022-10-28 14.01 14.01 13.74 13.95 1.1M
2022-10-27 14.26 14.39 14.05 14.12 1.1M
2022-10-26 14.16 14.62 14.09 14.26 1.3M
2022-10-25 13.69 14.01 13.66 13.96 1.5M
2022-10-24 13.70 13.88 13.49 13.65 1.5M
2022-10-21 13.36 13.96 13.36 13.92 0.9M
2022-10-20 13.32 13.63 13.20 13.37 1.0M
2022-10-19 13.46 13.55 13.24 13.28 1.1M
2022-10-18 13.70 13.89 13.58 13.71 1.2M
2022-10-17 14.06 14.15 13.52 13.59 1.3M
2022-10-14 13.90 13.91 13.39 13.57 1.3M
2022-10-13 13.50 14.09 13.18 13.93 2.2M
2022-10-12 13.95 14.31 13.81 14.05 1.1M
2022-10-11 14.21 14.48 13.87 13.91 1.5M
2022-10-10 14.30 14.56 14.12 14.20 0.9M
2022-10-07 14.87 15.01 14.46 14.49 1.5M
2022-10-06 14.81 15.18 14.61 15.14 2.1M
2022-10-05 14.70 14.90 14.38 14.84 2.8M
2022-10-04 15.27 15.45 15.03 15.11 2.7M
2022-10-03 14.99 15.24 14.92 14.98 2.9M
2022-09-30 14.37 15.01 14.25 14.71 1.6M
2022-09-29 14.01 14.52 13.90 14.48 1.8M
2022-09-28 13.50 14.19 13.50 14.15 1.8M
2022-09-27 13.36 13.52 13.20 13.22 1.1M
2022-09-26 13.50 13.53 12.86 13.11 1.7M
2022-09-23 13.72 13.81 13.41 13.60 2.2M
2022-09-22 14.60 14.67 14.11 14.14 2.4M
2022-09-21 14.12 14.57 13.92 14.21 1.9M
2022-09-20 13.84 14.10 13.68 14.04 1.6M
2022-09-19 13.55 14.05 13.51 14.02 1.3M
2022-09-16 13.38 13.99 13.21 13.73 3.2M
2022-09-15 13.89 14.00 13.52 13.60 1.4M
2022-09-14 14.11 14.19 13.96 13.98 0.9M
2022-09-13 14.00 14.38 13.90 13.92 1.2M
2022-09-12 14.54 14.67 14.31 14.59 1.6M
2022-09-09 14.22 14.32 14.09 14.22 1.1M
2022-09-08 13.85 14.06 13.73 14.01 1.1M
2022-09-07 13.46 14.10 13.30 14.00 1.7M
2022-09-06 13.72 13.95 13.42 13.50 1.4M
2022-09-02 13.23 13.95 13.20 13.65 2.3M
2022-09-01 13.27 13.30 12.92 13.02 2.3M
2022-08-31 13.66 13.79 13.42 13.49 1.2M
2022-08-30 14.03 14.03 13.55 13.68 1.8M
2022-08-29 14.00 14.26 13.94 13.98 1.3M
2022-08-26 14.62 14.70 14.03 14.15 1.7M
2022-08-25 14.72 14.78 14.46 14.63 0.9M
2022-08-24 14.35 14.59 14.15 14.58 1.0M
2022-08-23 14.33 14.78 14.31 14.42 1.3M
2022-08-22 14.25 14.44 14.03 14.26 1.6M
2022-08-19 14.53 14.54 14.23 14.32 2.4M
2022-08-18 14.65 14.87 14.56 14.66 1.7M
2022-08-17 15.13 15.21 14.62 14.70 1.8M
2022-08-16 15.45 15.45 14.99 15.31 2.3M
2022-08-15 15.25 15.42 15.10 15.33 1.2M
2022-08-12 15.75 15.87 15.51 15.68 1.9M
2022-08-11 16.04 16.10 15.54 15.61 1.7M
2022-08-10 16.05 16.39 15.78 15.90 1.7M
2022-08-09 16.14 16.18 15.73 15.93 1.7M
2022-08-08 16.04 16.25 15.93 16.00 1.8M
2022-08-05 15.12 15.72 15.01 15.71 2.4M
2022-08-04 15.12 15.72 14.97 15.56 3.2M
2022-08-03 15.82 15.88 14.89 14.93 3.4M
2022-08-02 16.86 17.09 15.64 15.65 3.7M
2022-08-01 16.52 16.77 16.38 16.44 1.6M
2022-07-29 16.42 16.55 15.98 16.46 2.0M
2022-07-28 16.64 16.74 16.19 16.28 2.1M
2022-07-27 15.87 16.24 15.57 16.10 1.9M
2022-07-26 15.67 15.91 15.61 15.82 2.0M
2022-07-25 15.89 15.97 15.44 15.58 2.0M
2022-07-22 16.50 16.95 15.85 15.91 1.8M
2022-07-21 16.27 16.58 16.10 16.43 1.9M
2022-07-20 16.68 16.79 16.20 16.27 1.1M
2022-07-19 16.57 16.86 16.39 16.66 1.2M
2022-07-18 16.62 16.82 16.37 16.39 1.3M
2022-07-15 16.56 16.57 15.97 16.35 1.9M
2022-07-14 15.88 16.35 15.44 16.29 2.4M
2022-07-13 16.13 16.91 16.08 16.57 2.2M
2022-07-12 16.67 16.70 15.99 16.28 2.9M
2022-07-11 16.31 16.93 16.21 16.74 2.1M
2022-07-08 16.53 16.87 16.35 16.58 2.9M
2022-07-07 16.25 16.80 16.24 16.46 2.2M
2022-07-06 16.19 16.52 15.68 16.11 7.5M
2022-07-05 16.93 17.30 15.85 16.11 5.1M
2022-07-01 16.39 17.75 16.32 17.35 2.9M
2022-06-30 17.17 17.24 16.53 16.70 2.1M
2022-06-29 17.47 17.71 17.02 17.18 3.0M
2022-06-28 17.96 18.18 17.08 17.30 3.8M
2022-06-27 17.15 18.13 14.85 17.93 10.4M
2022-06-24 18.34 18.92 17.92 18.84 17.2M
2022-06-23 18.75 19.08 18.20 18.29 2.4M
2022-06-22 18.94 19.42 18.73 18.89 3.5M
2022-06-21 18.99 19.49 18.88 18.94 3.0M
2022-06-17 18.62 19.18 18.47 18.91 3.0M
2022-06-16 18.24 19.04 18.12 18.78 2.1M
2022-06-15 18.89 19.06 17.88 18.47 2.4M
2022-06-14 18.82 18.88 18.19 18.43 1.6M
2022-06-13 19.62 19.79 18.72 18.77 1.7M
2022-06-10 19.26 20.72 18.97 20.43 2.2M
2022-06-09 20.34 20.39 19.40 19.51 1.7M
2022-06-08 20.18 20.60 19.97 20.43 1.7M
2022-06-07 20.16 20.53 20.02 20.42 1.8M
2022-06-06 21.12 21.24 20.05 20.27 1.7M
2022-06-03 21.15 21.47 20.76 20.94 1.6M
2022-06-02 20.26 21.48 20.26 21.40 1.8M
2022-06-01 19.81 20.22 19.50 19.90 1.3M
2022-05-31 19.77 20.10 19.22 19.43 2.0M
2022-05-27 20.05 20.07 19.52 19.78 1.1M
2022-05-26 19.81 20.19 19.50 19.76 1.4M
2022-05-25 20.18 20.37 19.83 19.99 1.7M
2022-05-24 20.39 20.65 20.03 20.54 1.2M
2022-05-23 20.84 21.00 20.11 20.33 1.1M
2022-05-20 20.35 20.48 20.13 20.39 1.7M
2022-05-19 19.58 20.53 19.56 20.30 2.1M
2022-05-18 19.49 19.52 19.01 19.12 1.4M
2022-05-17 19.70 19.85 19.33 19.56 1.7M
2022-05-16 19.14 19.61 19.06 19.36 1.8M
2022-05-13 18.74 19.36 18.54 19.18 2.8M
2022-05-12 19.02 19.31 18.33 18.72 2.8M
2022-05-11 20.06 20.58 19.51 19.57 2.2M
2022-05-10 20.48 20.61 19.34 19.66 2.3M
2022-05-09 20.97 21.12 20.13 20.14 2.8M
2022-05-06 21.53 22.11 21.47 21.64 1.6M
2022-05-05 23.42 23.66 21.40 21.73 2.6M
2022-05-04 22.70 23.45 22.45 23.33 3.1M
2022-05-03 21.19 23.43 21.18 22.59 3.8M
2022-05-02 21.33 21.38 20.52 20.92 3.8M
2022-04-29 22.60 23.04 21.94 22.01 4.0M
2022-04-28 21.39 22.53 21.30 22.39 2.5M
2022-04-27 21.19 21.84 21.14 21.57 3.0M
2022-04-26 21.74 21.97 21.19 21.21 1.4M
2022-04-25 21.48 21.86 21.07 21.66 1.8M
2022-04-22 22.52 22.93 22.17 22.31 1.5M
2022-04-21 24.15 24.15 22.69 22.98 2.4M
2022-04-20 23.83 24.52 23.68 24.42 1.8M
2022-04-19 23.80 24.05 23.57 23.74 1.6M
2022-04-18 24.40 24.58 24.10 24.14 1.8M
2022-04-14 24.05 24.37 23.86 24.10 1.8M
2022-04-13 23.41 24.33 23.27 24.25 2.0M
2022-04-12 23.28 23.75 22.96 23.26 1.6M
2022-04-11 23.12 23.31 22.63 23.04 2.2M
2022-04-08 22.03 23.02 22.03 22.81 1.8M
2022-04-07 21.65 22.01 21.48 21.89 1.2M
2022-04-06 21.38 21.87 21.34 21.63 1.2M
2022-04-05 22.15 22.50 21.32 21.41 1.6M
2022-04-04 22.30 22.36 21.68 22.03 1.2M
2022-04-01 21.57 22.29 21.47 22.22 1.6M
2022-03-31 21.83 22.20 21.73 21.75 1.2M
2022-03-30 21.52 22.14 21.52 21.84 1.1M
2022-03-29 20.62 21.54 20.50 21.52 1.6M
2022-03-28 21.72 21.77 21.09 21.20 1.3M
2022-03-25 21.78 22.08 21.54 22.08 1.2M
2022-03-24 21.75 22.73 21.60 21.96 3.3M
2022-03-23 21.53 21.75 21.22 21.70 1.2M
2022-03-22 21.70 21.74 21.18 21.27 1.9M
2022-03-21 21.86 22.00 21.65 21.73 1.5M
2022-03-18 21.13 21.92 20.77 21.70 5.7M
2022-03-17 20.98 22.06 20.95 21.38 3.1M
2022-03-16 20.89 21.19 20.02 20.60 3.0M
2022-03-15 20.66 21.47 20.51 21.23 2.6M
2022-03-14 21.75 22.09 20.94 21.25 2.7M
2022-03-11 21.49 22.46 21.41 22.26 2.7M
2022-03-10 21.60 22.36 21.60 22.18 2.2M
2022-03-09 20.32 21.61 20.21 21.58 3.1M
2022-03-08 21.38 22.11 20.69 21.35 4.7M
2022-03-07 20.91 21.36 20.48 21.19 3.0M
2022-03-04 20.66 21.09 20.46 20.89 2.4M
2022-03-03 20.57 20.68 20.07 20.68 1.9M
2022-03-02 20.39 20.69 20.12 20.58 2.0M
2022-03-01 19.91 20.96 19.91 20.72 4.1M
2022-02-28 19.89 20.01 19.40 19.77 2.0M
2022-02-25 19.20 19.83 19.20 19.76 2.6M
2022-02-24 20.05 20.37 19.13 19.57 4.2M
2022-02-23 18.10 19.97 17.91 19.86 4.3M
2022-02-22 18.38 18.59 17.89 18.13 2.8M
2022-02-18 18.61 18.61 18.22 18.50 1.7M
2022-02-17 18.25 18.75 18.11 18.57 2.4M
2022-02-16 17.77 18.14 17.77 18.05 1.0M
2022-02-15 17.63 17.70 17.03 17.66 1.5M
2022-02-14 17.66 18.20 17.66 18.04 2.0M
2022-02-11 16.55 17.78 16.45 17.65 2.9M
2022-02-10 16.80 17.18 16.39 16.47 1.3M
2022-02-09 17.28 17.32 16.89 16.92 1.1M
2022-02-08 16.79 17.24 16.79 17.24 1.2M
2022-02-07 16.50 17.07 16.39 16.92 1.0M
2022-02-04 16.08 16.55 16.01 16.34 1.2M
2022-02-03 16.53 16.56 16.11 16.16 1.9M
2022-02-02 16.76 16.99 16.51 16.53 1.9M
2022-02-01 16.71 16.92 16.41 16.69 1.5M
2022-01-31 16.14 16.49 15.97 16.48 1.3M
2022-01-28 15.93 16.06 15.72 15.98 1.3M
2022-01-27 16.16 16.57 16.11 16.19 1.2M
2022-01-26 17.01 17.36 16.45 16.59 1.6M
2022-01-25 16.58 17.27 16.42 17.20 1.4M
2022-01-24 16.87 16.90 16.17 16.75 1.2M
2022-01-21 17.42 17.46 16.97 17.06 1.4M
2022-01-20 17.81 17.87 17.27 17.28 1.3M
2022-01-19 16.67 17.69 16.59 17.62 1.6M
2022-01-18 16.35 16.75 16.17 16.33 1.0M
2022-01-14 16.91 16.91 16.27 16.44 0.9M
2022-01-13 16.91 17.27 16.78 16.79 0.6M
2022-01-12 17.18 17.28 16.90 17.27 0.8M
2022-01-11 16.56 17.03 16.41 17.02 1.3M
2022-01-10 16.12 16.67 15.98 16.67 1.9M
2022-01-07 16.39 16.52 16.10 16.35 1.2M
2022-01-06 16.63 16.77 16.29 16.41 1.2M
2022-01-05 17.51 17.87 16.97 16.99 1.3M
2022-01-04 17.11 17.69 17.03 17.43 1.1M
2022-01-03 17.37 17.47 17.14 17.16 0.7M