サザン・コッパー (SCCO)

SCCO
🏛️ アメリカ →
121.36
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 85.99 86.57 84.45 86.07 0.8M
2023-12-28 87.76 88.40 87.33 87.33 0.7M
2023-12-27 87.61 88.34 87.37 88.20 0.8M
2023-12-26 87.96 88.26 87.09 87.30 0.6M
2023-12-22 86.97 87.76 86.35 87.60 1.3M
2023-12-21 84.88 86.20 84.13 85.99 1.0M
2023-12-20 84.11 84.83 83.22 83.30 1.3M
2023-12-19 84.25 85.16 83.81 84.96 0.8M
2023-12-18 82.50 83.90 82.50 82.82 1.2M
2023-12-15 81.10 82.67 80.45 82.28 2.2M
2023-12-14 78.99 81.79 78.98 81.71 1.8M
2023-12-13 74.68 77.73 73.78 77.35 1.1M
2023-12-12 74.86 75.22 74.26 74.83 0.7M
2023-12-11 74.04 75.25 73.18 75.13 0.8M
2023-12-08 72.13 76.10 71.76 75.45 1.5M
2023-12-07 71.70 72.10 70.92 71.67 0.9M
2023-12-06 72.29 72.61 70.96 71.27 0.8M
2023-12-05 72.91 72.91 71.48 71.59 1.0M
2023-12-04 74.53 75.23 73.33 73.69 0.9M
2023-12-01 72.76 76.78 72.53 76.74 1.6M
2023-11-30 71.98 72.18 71.31 71.93 1.6M
2023-11-29 72.25 72.36 71.36 71.77 0.9M
2023-11-28 71.01 71.88 70.63 71.84 1.4M
2023-11-27 72.25 73.00 70.94 71.01 1.7M
2023-11-24 74.99 75.07 73.95 74.21 0.5M
2023-11-22 75.80 76.46 74.65 75.23 0.8M
2023-11-21 75.21 77.21 75.17 76.07 1.4M
2023-11-20 75.00 75.70 74.30 74.83 1.1M
2023-11-17 75.43 75.63 74.68 74.75 0.8M
2023-11-16 74.84 75.28 73.92 74.87 0.7M
2023-11-15 74.77 75.90 74.20 75.31 1.3M
2023-11-14 72.30 74.36 71.99 74.09 1.4M
2023-11-13 70.52 70.93 70.13 70.18 0.6M
2023-11-10 69.73 70.73 68.93 70.67 0.8M
2023-11-09 70.90 71.32 69.70 69.82 0.7M
2023-11-08 70.96 71.58 69.60 70.33 0.8M
2023-11-07 71.91 72.44 70.99 71.29 0.7M
2023-11-06 74.60 75.00 73.96 74.23 0.6M
2023-11-03 74.44 75.26 73.93 74.26 0.8M
2023-11-02 73.20 74.45 72.68 73.86 1.0M
2023-11-01 71.24 72.05 70.38 71.91 0.7M
2023-10-31 71.15 71.39 70.23 70.90 0.9M
2023-10-30 72.49 72.69 71.64 71.78 0.9M
2023-10-27 72.65 73.67 71.22 71.53 0.9M
2023-10-26 69.57 71.42 69.26 70.64 0.9M
2023-10-25 71.25 74.06 69.47 69.57 1.6M
2023-10-24 70.56 71.91 70.20 71.25 0.8M
2023-10-23 69.80 70.54 69.08 70.17 0.8M
2023-10-20 70.17 70.89 69.72 70.20 0.9M
2023-10-19 70.99 71.36 70.26 70.88 0.9M
2023-10-18 72.66 72.78 71.10 71.11 0.8M
2023-10-17 72.00 74.27 71.87 73.83 0.7M
2023-10-16 72.65 73.57 72.20 73.11 0.8M
2023-10-13 72.96 73.32 71.80 72.14 0.7M
2023-10-12 74.25 74.41 71.72 72.35 0.8M
2023-10-11 75.71 75.84 74.01 74.33 0.8M
2023-10-10 74.86 75.93 74.56 75.21 0.7M
2023-10-09 73.12 74.55 72.91 74.18 0.6M
2023-10-06 72.26 74.37 71.91 73.93 1.2M
2023-10-05 73.24 73.94 71.54 71.69 1.0M
2023-10-04 73.54 73.89 72.18 73.34 1.1M
2023-10-03 72.71 74.12 72.65 73.47 0.9M
2023-10-02 74.49 75.46 73.23 73.95 1.0M
2023-09-29 76.14 76.62 75.02 75.29 0.8M
2023-09-28 73.86 75.47 73.75 75.00 0.8M
2023-09-27 73.10 73.26 71.95 72.80 1.0M
2023-09-26 73.56 74.36 72.44 72.66 2.2M
2023-09-25 74.00 74.77 73.22 74.50 1.1M
2023-09-22 77.00 77.25 74.47 74.73 1.4M
2023-09-21 76.00 76.84 75.04 76.00 1.2M
2023-09-20 79.09 79.85 77.83 77.88 0.4M
2023-09-19 79.60 79.92 77.89 78.50 0.8M
2023-09-18 79.65 80.05 78.94 79.66 0.7M
2023-09-15 80.32 80.55 79.66 79.77 1.6M
2023-09-14 80.05 81.31 80.02 80.21 1.3M
2023-09-13 79.29 79.37 78.10 78.37 0.7M
2023-09-12 79.49 80.39 78.96 79.29 0.8M
2023-09-11 81.04 81.36 80.15 80.40 0.5M
2023-09-08 78.04 78.77 77.73 78.72 0.8M
2023-09-07 78.55 78.77 77.83 78.50 0.8M
2023-09-06 78.63 79.60 78.03 79.58 1.1M
2023-09-05 81.74 82.33 79.24 79.30 1.3M
2023-09-01 82.38 83.11 81.93 82.14 0.7M
2023-08-31 81.11 81.47 80.58 80.66 0.9M
2023-08-30 80.63 81.36 80.18 81.06 0.7M
2023-08-29 79.00 80.53 78.38 80.52 0.9M
2023-08-28 78.50 79.10 78.09 78.98 1.0M
2023-08-25 79.39 79.44 77.00 77.79 0.7M
2023-08-24 80.32 81.20 78.79 78.92 1.2M
2023-08-23 79.56 81.62 79.21 81.42 1.1M
2023-08-22 79.95 79.96 78.75 79.22 0.7M
2023-08-21 77.58 78.72 77.43 78.58 0.9M
2023-08-18 79.00 79.04 76.95 77.25 1.5M
2023-08-17 81.92 82.23 79.81 79.95 0.9M
2023-08-16 79.60 81.05 79.29 80.30 1.3M
2023-08-15 80.67 80.85 79.70 80.15 1.2M
2023-08-14 81.00 81.84 79.75 81.65 1.0M
2023-08-11 82.03 82.66 81.50 82.15 1.2M
2023-08-10 83.95 85.07 82.62 83.26 1.0M
2023-08-09 84.37 84.48 82.92 83.40 0.8M
2023-08-08 81.03 84.11 80.71 83.64 1.3M
2023-08-07 84.33 84.55 83.38 84.06 0.9M
2023-08-04 83.54 84.20 82.79 83.88 1.0M
2023-08-03 82.13 84.46 82.11 83.77 1.1M
2023-08-02 82.96 83.99 81.72 82.10 1.1M
2023-08-01 86.03 86.13 84.52 84.89 1.3M
2023-07-31 85.85 87.59 85.85 87.44 1.2M
2023-07-28 85.34 85.44 83.00 85.22 0.8M
2023-07-27 84.03 85.72 83.73 83.97 1.4M
2023-07-26 83.39 84.76 83.30 84.02 1.6M
2023-07-25 80.60 84.50 80.44 83.59 2.0M
2023-07-24 78.39 79.88 78.17 79.37 0.9M
2023-07-21 78.65 78.75 77.93 78.37 0.8M
2023-07-20 77.87 78.88 77.38 78.26 1.3M
2023-07-19 75.48 76.89 75.22 76.76 1.2M
2023-07-18 75.59 77.21 75.47 76.64 1.0M
2023-07-17 75.20 75.99 74.78 75.89 0.6M
2023-07-14 77.71 78.18 76.57 76.78 1.3M
2023-07-13 75.19 78.04 75.00 77.94 1.4M
2023-07-12 73.76 74.15 72.95 74.13 1.0M
2023-07-11 71.73 72.15 71.10 72.14 0.7M
2023-07-10 70.00 71.45 70.00 70.94 0.8M
2023-07-07 69.44 71.20 69.21 70.67 0.8M
2023-07-06 69.29 70.03 67.64 69.00 1.2M
2023-07-05 71.49 71.94 70.40 70.88 1.1M
2023-07-03 72.57 73.48 72.35 72.82 0.4M
2023-06-30 71.26 71.81 70.60 71.74 1.0M
2023-06-29 70.48 70.77 69.83 70.66 1.1M
2023-06-28 71.22 71.48 70.09 70.68 1.3M
2023-06-27 73.00 73.67 72.67 73.40 0.8M
2023-06-26 71.64 72.89 71.49 72.64 0.8M
2023-06-23 72.31 72.31 70.63 71.25 1.3M
2023-06-22 72.94 74.36 72.86 73.80 1.0M
2023-06-21 72.65 73.63 72.40 73.28 0.9M
2023-06-20 73.50 74.04 71.93 73.16 1.1M
2023-06-16 74.01 74.46 73.63 74.44 1.6M
2023-06-15 73.70 74.88 73.50 74.16 1.5M
2023-06-14 74.08 74.45 72.68 73.75 1.0M
2023-06-13 73.16 74.18 72.53 72.81 1.1M
2023-06-12 70.13 70.94 69.58 70.53 0.7M
2023-06-09 72.03 72.47 71.02 71.28 1.1M
2023-06-08 72.07 72.59 71.04 71.95 0.8M
2023-06-07 71.42 72.42 71.07 71.49 0.8M
2023-06-06 70.34 71.75 70.33 71.35 0.7M
2023-06-05 70.95 71.37 69.35 70.47 0.8M
2023-06-02 71.91 72.88 70.53 70.94 2.0M
2023-06-01 67.05 69.26 67.05 68.70 1.2M
2023-05-31 66.28 66.88 65.42 66.77 1.1M
2023-05-30 67.26 67.55 66.34 67.04 1.0M
2023-05-26 67.27 68.24 66.61 67.26 1.2M
2023-05-25 64.94 66.05 64.85 65.19 1.1M
2023-05-24 66.30 66.30 64.66 65.03 2.1M
2023-05-23 68.37 68.44 66.40 66.66 1.9M
2023-05-22 68.79 69.77 68.67 69.39 0.9M
2023-05-19 70.00 70.00 68.72 68.88 1.1M
2023-05-18 69.68 69.73 68.38 69.08 1.5M
2023-05-17 71.65 71.65 69.75 71.00 0.9M
2023-05-16 71.19 71.41 69.19 69.44 1.6M
2023-05-15 70.00 72.53 69.77 72.30 1.2M
2023-05-12 69.39 69.71 68.82 69.49 1.4M
2023-05-11 71.83 72.15 69.34 69.45 2.3M
2023-05-10 77.90 77.90 73.06 74.52 2.3M
2023-05-09 77.89 79.05 77.35 79.04 0.8M
2023-05-08 79.20 79.82 78.48 78.95 0.8M
2023-05-05 76.00 79.70 75.94 79.21 1.2M
2023-05-04 75.80 76.31 74.78 74.95 0.9M
2023-05-03 76.68 76.82 75.46 76.12 1.1M
2023-05-02 75.87 77.21 75.73 76.82 1.2M
2023-05-01 78.52 78.80 76.60 76.96 1.0M
2023-04-28 74.94 76.84 74.92 76.83 1.2M
2023-04-27 75.11 75.84 73.95 75.49 0.9M
2023-04-26 76.71 76.72 74.93 75.49 1.3M
2023-04-25 77.45 77.63 75.10 75.59 1.5M
2023-04-24 78.34 79.55 77.75 79.49 0.8M
2023-04-21 79.65 79.88 77.19 78.65 1.2M
2023-04-20 80.63 81.26 80.22 80.71 1.1M
2023-04-19 80.22 82.05 79.63 81.68 1.3M
2023-04-18 80.48 81.98 80.43 81.85 1.3M
2023-04-17 80.43 80.98 78.92 79.96 1.9M
2023-04-14 80.58 81.60 79.87 80.54 1.2M
2023-04-13 78.79 80.78 78.51 80.49 1.4M
2023-04-12 77.99 78.11 77.11 77.39 0.9M
2023-04-11 76.88 77.79 76.27 77.53 1.0M
2023-04-10 74.71 75.22 74.23 75.16 0.6M
2023-04-06 74.21 74.86 73.72 74.71 0.9M
2023-04-05 74.27 74.57 73.09 74.21 0.8M
2023-04-04 76.70 76.70 74.20 74.81 0.8M
2023-04-03 76.68 77.32 76.16 77.24 0.9M
2023-03-31 75.88 76.62 75.64 76.25 0.8M
2023-03-30 74.51 75.90 74.33 75.77 1.0M
2023-03-29 74.74 75.77 74.44 75.74 0.9M
2023-03-28 72.91 73.87 72.34 73.82 0.8M
2023-03-27 71.58 72.59 71.10 72.22 0.7M
2023-03-24 70.82 71.55 69.88 71.24 1.1M
2023-03-23 71.58 73.22 70.64 71.36 0.8M
2023-03-22 71.62 73.35 70.76 70.96 1.0M
2023-03-21 71.84 72.72 71.13 71.35 1.0M
2023-03-20 69.41 71.57 68.95 71.01 2.0M
2023-03-17 68.96 69.05 67.25 68.11 2.6M
2023-03-16 67.09 68.53 66.47 68.51 1.9M
2023-03-15 70.82 71.12 67.50 68.06 2.4M
2023-03-14 74.17 75.11 73.02 73.81 1.3M
2023-03-13 71.38 73.44 70.53 72.53 1.2M
2023-03-10 73.76 74.59 72.18 72.36 1.0M
2023-03-09 74.72 75.69 72.80 73.33 1.3M
2023-03-08 73.28 75.19 73.15 74.91 1.2M
2023-03-07 76.00 76.41 72.35 72.57 1.7M
2023-03-06 77.58 77.96 76.38 76.77 1.2M
2023-03-03 75.99 78.65 75.49 78.60 2.0M
2023-03-02 74.31 75.35 73.52 75.24 1.8M
2023-03-01 75.64 76.86 75.26 76.15 1.2M
2023-02-28 72.97 74.15 72.26 73.69 1.3M
2023-02-27 71.60 72.86 71.31 72.50 0.8M
2023-02-24 70.34 71.37 69.79 71.20 1.2M
2023-02-23 73.32 74.22 71.34 72.28 1.1M
2023-02-22 73.48 74.13 72.95 73.71 0.9M
2023-02-21 75.58 75.88 74.10 74.36 0.9M
2023-02-17 75.05 75.36 73.53 74.04 1.0M
2023-02-16 75.73 76.90 74.81 76.10 1.0M
2023-02-15 72.97 75.52 72.51 75.50 1.2M
2023-02-14 73.25 74.87 72.79 74.74 0.9M
2023-02-13 72.22 74.17 71.45 73.72 1.1M
2023-02-10 74.00 74.24 72.92 73.59 1.0M
2023-02-09 75.72 76.26 74.10 74.46 1.0M
2023-02-08 74.80 75.23 74.24 74.42 0.7M
2023-02-07 75.52 75.65 73.72 74.76 1.1M
2023-02-06 75.24 75.30 73.74 74.85 1.5M
2023-02-03 76.23 78.45 75.21 75.67 1.5M
2023-02-02 77.46 77.74 74.33 76.11 1.9M
2023-02-01 74.41 78.76 73.62 78.37 1.8M
2023-01-31 74.18 75.79 73.97 75.21 1.6M
2023-01-30 73.20 75.46 73.00 74.59 1.5M
2023-01-27 74.05 75.19 73.38 74.58 1.1M
2023-01-26 75.47 75.96 73.85 74.80 1.0M
2023-01-25 74.36 75.39 74.06 75.33 1.0M
2023-01-24 73.93 75.71 72.86 75.40 1.2M
2023-01-23 74.65 74.87 72.61 74.23 1.5M
2023-01-20 75.50 75.66 74.44 75.05 1.6M
2023-01-19 74.89 76.46 74.30 76.16 2.4M
2023-01-18 77.44 78.07 75.33 75.34 2.2M
2023-01-17 76.41 76.50 74.76 75.41 2.5M
2023-01-13 75.22 77.28 75.22 77.06 2.7M
2023-01-12 74.93 76.29 73.09 75.70 2.1M
2023-01-11 73.39 73.98 72.68 73.51 2.1M
2023-01-10 69.86 72.09 69.72 71.82 1.9M
2023-01-09 68.69 70.09 68.33 69.18 1.9M
2023-01-06 65.68 68.01 65.62 67.40 1.5M
2023-01-05 63.41 64.84 62.46 64.84 1.8M
2023-01-04 61.58 63.33 61.23 63.22 1.2M
2023-01-03 60.96 62.95 60.87 61.63 1.6M