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
2023-12-29 10.72 10.81 10.58 10.76 2.1M
2023-12-28 10.96 11.02 10.79 10.82 1.6M
2023-12-27 11.04 11.15 10.96 11.02 1.2M
2023-12-26 11.13 11.17 10.94 11.03 0.9M
2023-12-22 11.21 11.22 11.02 11.04 2.3M
2023-12-21 10.95 11.06 10.94 10.98 1.9M
2023-12-20 11.18 11.27 10.84 10.84 2.8M
2023-12-19 10.87 11.36 10.87 11.18 6.5M
2023-12-18 10.81 10.92 10.73 10.87 2.0M
2023-12-15 10.59 10.93 10.54 10.78 4.8M
2023-12-14 10.98 11.02 10.34 10.57 6.6M
2023-12-13 10.51 10.84 10.38 10.84 6.2M
2023-12-12 10.78 10.81 10.52 10.53 2.2M
2023-12-11 11.07 11.08 10.75 10.80 3.8M
2023-12-08 11.26 11.37 10.98 11.23 2.6M
2023-12-07 11.44 11.52 11.31 11.40 1.2M
2023-12-06 11.64 11.64 11.36 11.39 1.4M
2023-12-05 11.51 11.65 11.39 11.42 1.5M
2023-12-04 11.72 11.91 11.58 11.65 2.0M
2023-12-01 11.75 12.04 11.68 11.99 1.6M
2023-11-30 11.90 11.97 11.56 11.80 1.6M
2023-11-29 11.72 11.86 11.66 11.83 1.8M
2023-11-28 11.57 12.01 11.37 11.85 2.8M
2023-11-27 11.42 11.58 11.25 11.42 1.8M
2023-11-24 11.31 11.40 11.24 11.32 1.0M
2023-11-22 11.38 11.43 11.24 11.26 1.5M
2023-11-21 11.38 11.66 11.32 11.34 2.6M
2023-11-20 11.33 11.47 11.05 11.22 5.2M
2023-11-17 11.81 11.86 11.58 11.65 1.7M
2023-11-16 11.78 12.00 11.66 11.71 2.8M
2023-11-15 11.99 11.99 11.59 11.66 1.5M
2023-11-14 11.69 12.01 11.62 11.89 1.5M
2023-11-13 11.66 11.69 11.35 11.39 1.1M
2023-11-10 11.62 11.72 11.41 11.69 0.7M
2023-11-09 11.96 12.18 11.73 11.77 3.6M
2023-11-08 12.00 12.14 11.85 11.96 1.0M
2023-11-07 12.23 12.31 11.87 12.11 1.3M
2023-11-06 12.23 12.63 12.20 12.45 2.0M
2023-11-03 11.68 12.43 11.61 12.25 2.8M
2023-11-02 12.00 12.00 11.14 11.55 3.7M
2023-11-01 13.88 14.06 11.46 11.76 4.7M
2023-10-31 14.11 14.24 13.70 13.88 2.1M
2023-10-30 14.24 14.32 14.03 14.15 1.1M
2023-10-27 13.88 14.17 13.62 14.14 1.5M
2023-10-26 14.10 14.21 13.53 13.85 1.3M
2023-10-25 14.24 14.53 14.14 14.14 1.0M
2023-10-24 14.23 14.48 14.17 14.39 0.9M
2023-10-23 14.02 14.44 13.79 14.32 1.3M
2023-10-20 14.17 14.46 14.08 14.14 1.2M
2023-10-19 13.97 14.20 13.87 14.13 1.2M
2023-10-18 14.07 14.28 13.86 13.97 1.3M
2023-10-17 13.67 13.95 13.63 13.91 0.8M
2023-10-16 13.61 13.89 13.51 13.66 1.0M
2023-10-13 13.27 13.75 13.23 13.73 1.2M
2023-10-12 13.18 13.30 12.91 12.97 1.1M
2023-10-11 13.23 13.25 13.01 13.25 0.7M
2023-10-10 13.05 13.13 12.93 13.07 1.0M
2023-10-09 12.89 13.05 12.86 13.00 1.2M
2023-10-06 12.61 12.86 12.61 12.74 1.2M
2023-10-05 12.55 12.69 12.44 12.63 1.4M
2023-10-04 12.79 12.79 12.47 12.58 0.8M
2023-10-03 12.75 12.79 12.49 12.72 1.1M
2023-10-02 13.08 13.18 12.73 12.81 1.1M
2023-09-29 13.51 13.59 13.15 13.29 0.9M
2023-09-28 13.11 13.32 13.02 13.28 0.9M
2023-09-27 13.41 13.42 13.01 13.11 0.8M
2023-09-26 14.23 14.28 13.46 13.48 1.4M
2023-09-25 14.46 14.50 14.18 14.36 0.8M
2023-09-22 14.57 14.66 14.47 14.47 0.6M
2023-09-21 14.59 14.73 14.42 14.46 1.1M
2023-09-20 14.92 15.06 14.87 14.89 0.6M
2023-09-19 15.11 15.15 14.86 14.86 0.7M
2023-09-18 15.08 15.11 14.84 15.05 0.7M
2023-09-15 15.03 15.24 14.93 15.02 1.7M
2023-09-14 14.81 15.07 14.77 14.87 0.7M
2023-09-13 14.89 14.96 14.66 14.74 0.4M
2023-09-12 14.70 15.04 14.66 14.85 0.5M
2023-09-11 14.63 14.92 14.63 14.76 0.5M
2023-09-08 14.44 14.75 14.40 14.47 0.5M
2023-09-07 14.39 14.49 14.37 14.42 1.0M
2023-09-06 14.40 14.52 14.32 14.36 0.5M
2023-09-05 14.62 14.78 14.38 14.44 0.7M
2023-09-01 15.06 15.12 14.76 14.77 0.6M
2023-08-31 15.07 15.10 14.76 14.85 0.6M
2023-08-30 15.03 15.27 15.00 15.06 0.6M
2023-08-29 14.83 15.07 14.79 15.01 0.8M
2023-08-28 14.65 14.94 14.60 14.90 0.7M
2023-08-25 14.64 14.74 14.25 14.50 0.7M
2023-08-24 14.86 14.94 14.61 14.71 0.9M
2023-08-23 14.50 15.00 14.40 14.92 1.7M
2023-08-22 14.18 14.33 14.04 14.33 0.7M
2023-08-21 14.16 14.26 14.00 14.19 0.9M
2023-08-18 14.31 14.32 14.08 14.13 1.0M
2023-08-17 14.53 14.56 14.26 14.34 1.1M
2023-08-16 14.45 14.62 14.37 14.43 0.8M
2023-08-15 14.75 14.91 14.46 14.48 0.9M
2023-08-14 14.87 15.03 14.71 14.86 0.7M
2023-08-11 14.68 15.06 14.57 15.00 1.0M
2023-08-10 14.71 14.79 14.40 14.73 1.1M
2023-08-09 14.47 14.64 14.35 14.55 0.9M
2023-08-08 14.32 14.56 14.24 14.48 0.8M
2023-08-07 14.54 14.60 14.26 14.53 0.9M
2023-08-04 14.35 14.71 14.26 14.59 1.3M
2023-08-03 14.40 14.72 14.11 14.32 1.4M
2023-08-02 14.82 14.82 14.08 14.42 1.6M
2023-08-01 14.30 14.48 14.13 14.24 1.9M
2023-07-31 14.35 14.75 14.35 14.56 1.3M
2023-07-28 14.35 14.42 14.21 14.29 1.5M
2023-07-27 14.60 14.62 14.15 14.16 1.8M
2023-07-26 14.63 14.84 14.63 14.75 1.0M
2023-07-25 14.70 14.80 14.54 14.73 1.4M
2023-07-24 14.75 14.81 14.54 14.70 0.7M
2023-07-21 14.67 14.78 14.64 14.75 0.8M
2023-07-20 14.96 15.00 14.71 14.76 0.8M
2023-07-19 14.88 15.02 14.82 14.99 0.8M
2023-07-18 14.84 15.02 14.74 14.86 1.3M
2023-07-17 14.56 14.74 14.50 14.69 0.7M
2023-07-14 14.67 14.85 14.47 14.68 1.2M
2023-07-13 14.68 14.78 14.54 14.61 0.9M
2023-07-12 14.39 14.81 14.30 14.69 1.4M
2023-07-11 14.19 14.21 13.99 14.07 0.7M
2023-07-10 13.71 14.16 13.58 14.09 1.3M
2023-07-07 13.81 14.06 13.75 13.79 0.9M
2023-07-06 13.87 13.87 13.53 13.69 1.2M
2023-07-05 14.40 14.44 13.96 13.97 0.9M
2023-07-03 14.24 14.58 14.23 14.47 0.9M
2023-06-30 13.71 14.20 13.71 14.18 1.3M
2023-06-29 13.56 13.83 13.48 13.77 1.1M
2023-06-28 13.82 13.88 13.66 13.71 1.0M
2023-06-27 14.10 14.17 13.68 13.80 1.2M
2023-06-26 14.02 14.18 13.91 14.10 1.1M
2023-06-23 14.10 14.21 13.77 13.86 1.3M
2023-06-22 13.84 14.00 13.71 13.98 0.9M
2023-06-21 13.91 14.16 13.91 13.94 1.4M
2023-06-20 14.27 14.32 13.98 14.04 1.3M
2023-06-16 14.36 14.95 14.28 14.43 4.1M
2023-06-15 14.01 14.26 13.81 14.20 1.5M
2023-06-14 14.25 14.36 13.98 14.14 1.7M
2023-06-13 14.46 14.51 14.02 14.04 1.9M
2023-06-12 14.21 14.35 14.02 14.30 1.4M
2023-06-09 14.52 14.59 14.21 14.25 2.8M
2023-06-08 14.70 14.86 14.44 14.57 1.5M
2023-06-07 14.87 15.05 14.37 14.46 1.5M
2023-06-06 14.92 14.98 14.72 14.81 1.0M
2023-06-05 14.94 15.04 14.80 14.91 0.8M
2023-06-02 15.36 15.46 14.86 14.97 1.4M
2023-06-01 14.88 15.46 14.88 15.31 1.3M
2023-05-31 14.57 15.14 14.45 14.77 1.6M
2023-05-30 14.61 14.75 14.39 14.49 1.4M
2023-05-26 15.00 15.00 14.52 14.58 1.0M
2023-05-25 15.08 15.09 14.71 14.73 1.4M
2023-05-24 15.65 15.66 15.16 15.21 1.7M
2023-05-23 15.76 15.95 15.61 15.64 1.1M
2023-05-22 15.86 16.07 15.86 15.93 1.0M
2023-05-19 15.89 16.09 15.72 15.87 1.2M
2023-05-18 15.83 15.85 15.55 15.75 1.4M
2023-05-17 16.39 16.40 15.98 16.10 1.0M
2023-05-16 16.52 16.74 16.28 16.36 1.1M
2023-05-15 16.41 16.65 16.22 16.53 0.6M
2023-05-12 16.10 16.31 15.97 16.27 0.7M
2023-05-11 16.53 16.63 16.16 16.20 1.1M
2023-05-10 17.26 17.28 16.63 16.78 1.0M
2023-05-09 17.05 17.72 16.97 17.15 2.4M
2023-05-08 17.25 17.35 16.99 17.12 1.4M
2023-05-05 16.45 17.19 16.34 17.14 2.6M
2023-05-04 15.67 17.05 15.65 16.87 3.4M
2023-05-03 14.82 15.62 14.82 15.36 3.8M
2023-05-02 14.18 14.97 14.08 14.96 2.2M
2023-05-01 14.58 14.71 14.21 14.22 1.2M
2023-04-28 14.61 14.61 14.30 14.32 1.6M
2023-04-27 14.54 14.62 14.32 14.60 1.2M
2023-04-26 14.79 14.92 14.51 14.54 1.0M
2023-04-25 14.80 14.90 14.48 14.73 1.5M
2023-04-24 14.91 15.00 14.76 14.92 1.4M
2023-04-21 14.75 15.03 14.75 14.91 1.8M
2023-04-20 15.27 15.32 14.89 14.93 2.1M
2023-04-19 15.00 15.41 14.99 15.22 1.9M
2023-04-18 15.53 15.65 15.30 15.32 1.8M
2023-04-17 15.67 15.69 15.27 15.42 1.5M
2023-04-14 15.85 15.98 15.47 15.79 1.1M
2023-04-13 15.98 16.23 15.88 16.09 1.7M
2023-04-12 15.79 15.95 15.50 15.74 1.0M
2023-04-11 15.66 15.97 15.62 15.65 1.6M
2023-04-10 15.59 15.65 15.45 15.56 1.5M
2023-04-06 15.60 15.79 15.51 15.78 1.3M
2023-04-05 16.00 16.08 15.57 15.69 2.3M
2023-04-04 15.41 15.90 15.35 15.85 2.0M
2023-04-03 15.13 15.55 15.07 15.38 1.8M
2023-03-31 15.22 15.34 15.02 15.12 1.3M
2023-03-30 15.26 15.30 15.11 15.22 1.5M
2023-03-29 15.09 15.38 15.01 15.10 1.0M
2023-03-28 14.65 15.25 14.61 15.20 1.5M
2023-03-27 14.15 14.68 14.10 14.63 1.1M
2023-03-24 14.41 14.62 14.26 14.50 1.4M
2023-03-23 14.19 14.58 14.05 14.37 1.9M
2023-03-22 13.84 14.29 13.72 14.04 1.5M
2023-03-21 14.10 14.26 13.75 13.84 1.9M
2023-03-20 14.47 14.57 14.23 14.32 1.6M
2023-03-17 13.87 14.51 13.72 14.33 4.6M
2023-03-16 13.67 13.70 13.24 13.62 2.3M
2023-03-15 13.90 14.08 13.49 13.67 1.6M
2023-03-14 13.59 13.87 13.50 13.68 1.4M
2023-03-13 13.43 13.80 13.41 13.59 2.1M
2023-03-10 13.18 13.37 12.78 12.86 1.9M
2023-03-09 13.10 13.24 12.92 12.94 1.2M
2023-03-08 13.29 13.37 12.98 13.00 1.5M
2023-03-07 13.62 13.62 13.16 13.25 1.6M
2023-03-06 13.93 14.07 13.68 13.74 1.3M
2023-03-03 13.86 13.98 13.68 13.96 1.4M
2023-03-02 13.72 13.80 13.56 13.75 1.7M
2023-03-01 13.88 14.02 13.61 13.91 1.9M
2023-02-28 13.70 13.80 13.47 13.65 1.9M
2023-02-27 13.62 13.82 13.58 13.71 1.1M
2023-02-24 13.43 13.63 13.38 13.56 1.4M
2023-02-23 13.67 13.75 13.53 13.64 1.5M
2023-02-22 13.81 13.93 13.59 13.70 1.9M
2023-02-21 14.00 14.00 13.60 13.76 1.7M
2023-02-17 13.86 14.04 13.71 14.01 1.5M
2023-02-16 13.93 14.17 13.77 14.08 1.5M
2023-02-15 14.05 14.10 13.91 14.08 2.0M
2023-02-14 14.24 14.49 14.07 14.36 1.8M
2023-02-13 14.48 14.51 14.08 14.30 2.6M
2023-02-10 15.35 15.39 14.13 14.58 4.7M
2023-02-09 16.18 16.30 15.68 15.77 1.3M
2023-02-08 16.28 16.29 15.97 16.03 0.8M
2023-02-07 16.00 16.34 15.90 16.21 0.8M
2023-02-06 16.01 16.22 15.84 15.94 1.2M
2023-02-03 16.41 16.64 16.09 16.19 1.8M
2023-02-02 17.56 17.70 16.82 16.95 1.0M
2023-02-01 16.88 17.58 16.79 17.48 1.1M
2023-01-31 16.84 17.02 16.78 16.94 1.0M
2023-01-30 17.06 17.18 16.99 16.99 1.3M
2023-01-27 17.06 17.27 16.86 17.16 1.2M
2023-01-26 17.71 17.74 16.98 17.11 0.8M
2023-01-25 17.08 17.70 17.06 17.63 1.1M
2023-01-24 16.99 17.36 16.85 17.25 1.1M
2023-01-23 16.86 17.14 16.66 17.09 1.1M
2023-01-20 16.50 17.11 16.33 17.10 1.6M
2023-01-19 16.83 17.03 16.59 16.62 4.3M
2023-01-18 17.29 17.43 16.61 16.61 1.9M
2023-01-17 17.15 17.26 17.04 17.07 1.0M
2023-01-13 17.31 17.52 17.19 17.40 1.1M
2023-01-12 17.24 17.37 16.92 17.27 1.1M
2023-01-11 17.15 17.19 16.80 16.97 0.7M
2023-01-10 16.90 17.10 16.71 17.05 0.8M
2023-01-09 17.25 17.42 16.81 16.82 1.1M
2023-01-06 16.91 17.35 16.71 17.23 1.2M
2023-01-05 16.61 16.75 16.31 16.72 1.6M
2023-01-04 16.62 16.98 16.52 16.88 2.0M
2023-01-03 16.00 16.37 15.92 16.21 1.2M