スカイウエスト (SKYW)

SKYW
🏛️ アメリカ →
100.90
最終更新: 2025-10-01
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 52.67 52.82 51.87 52.20 0.3M
2023-12-28 52.55 53.76 52.55 52.87 0.3M
2023-12-27 52.00 53.13 51.91 52.61 0.3M
2023-12-26 51.70 52.29 51.05 51.96 0.2M
2023-12-22 50.73 52.20 50.73 51.70 0.3M
2023-12-21 51.13 51.65 50.60 50.83 0.2M
2023-12-20 51.20 52.32 50.34 50.35 0.3M
2023-12-19 50.62 51.87 50.60 51.13 0.3M
2023-12-18 49.37 50.87 49.03 50.34 0.4M
2023-12-15 49.23 49.52 48.58 49.37 2.0M
2023-12-14 50.25 51.06 48.65 49.01 0.5M
2023-12-13 48.90 49.95 47.33 49.88 0.5M
2023-12-12 48.50 49.68 48.42 48.98 0.5M
2023-12-11 48.86 48.86 47.32 48.68 0.4M
2023-12-08 48.34 49.25 48.15 49.01 0.6M
2023-12-07 48.73 49.22 47.58 48.39 0.4M
2023-12-06 49.81 50.48 48.28 48.38 0.3M
2023-12-05 49.05 49.20 47.86 49.19 0.4M
2023-12-04 48.09 49.98 48.09 49.56 0.5M
2023-12-01 47.06 48.53 46.76 48.20 0.3M
2023-11-30 46.14 47.41 45.99 47.28 0.3M
2023-11-29 46.16 47.62 45.97 46.05 0.3M
2023-11-28 46.52 46.52 45.42 46.11 0.3M
2023-11-27 46.28 46.93 45.88 46.45 0.3M
2023-11-24 46.64 47.20 46.21 46.44 0.1M
2023-11-22 47.27 48.25 46.14 46.31 0.3M
2023-11-21 47.27 47.36 46.14 46.50 0.2M
2023-11-20 46.21 47.48 46.14 47.36 0.3M
2023-11-17 46.71 47.35 46.18 46.55 0.3M
2023-11-16 46.52 47.15 44.71 46.29 0.8M
2023-11-15 45.04 47.21 45.04 46.56 0.8M
2023-11-14 44.61 45.40 43.72 45.37 0.4M
2023-11-13 42.26 43.77 42.11 43.08 0.3M
2023-11-10 42.92 43.39 41.96 42.74 0.3M
2023-11-09 43.71 43.88 42.34 42.92 0.3M
2023-11-08 44.42 44.89 43.28 43.39 0.3M
2023-11-07 43.66 44.56 43.65 43.82 0.2M
2023-11-06 44.46 44.56 43.26 44.03 0.2M
2023-11-03 44.60 45.16 44.31 44.51 0.3M
2023-11-02 43.11 44.21 43.08 43.76 0.5M
2023-11-01 42.51 42.93 41.29 42.19 0.3M
2023-10-31 42.96 43.08 41.18 42.17 0.5M
2023-10-30 43.00 45.31 42.86 43.15 0.8M
2023-10-27 38.50 42.73 38.50 42.27 0.9M
2023-10-26 37.94 38.42 37.21 37.87 0.5M
2023-10-25 38.19 38.67 37.75 38.02 0.3M
2023-10-24 37.79 38.34 37.42 38.14 0.4M
2023-10-23 36.91 38.13 36.91 37.43 0.3M
2023-10-20 37.75 37.99 37.04 37.24 0.4M
2023-10-19 38.16 38.71 37.39 37.62 0.4M
2023-10-18 39.58 39.93 37.78 37.86 0.4M
2023-10-17 40.04 40.93 40.04 40.32 0.3M
2023-10-16 39.90 40.73 39.84 40.00 0.3M
2023-10-13 40.93 41.11 39.64 39.67 0.3M
2023-10-12 41.66 41.76 40.31 41.04 0.3M
2023-10-11 40.71 41.80 40.38 41.22 0.3M
2023-10-10 41.00 41.86 40.68 40.71 0.3M
2023-10-09 40.84 41.44 39.95 41.00 0.3M
2023-10-06 40.85 42.37 40.84 41.58 0.3M
2023-10-05 41.49 41.76 41.10 41.32 0.2M
2023-10-04 40.29 42.11 40.29 41.44 0.3M
2023-10-03 41.06 41.41 39.45 40.22 0.4M
2023-10-02 41.76 42.23 41.04 41.24 0.4M
2023-09-29 43.11 43.44 41.91 41.94 0.2M
2023-09-28 42.08 43.75 41.95 42.88 0.4M
2023-09-27 41.74 42.47 41.46 42.13 0.2M
2023-09-26 41.96 42.46 40.91 41.47 0.3M
2023-09-25 41.65 42.54 41.65 41.98 0.4M
2023-09-22 42.37 42.38 41.68 41.93 0.2M
2023-09-21 41.10 42.29 40.95 42.17 0.3M
2023-09-20 42.15 42.54 41.48 41.52 0.3M
2023-09-19 41.97 42.53 41.14 41.79 0.4M
2023-09-18 42.89 43.19 41.78 41.79 0.4M
2023-09-15 43.18 43.31 42.49 42.87 1.9M
2023-09-14 43.09 43.54 42.29 43.24 0.4M
2023-09-13 42.35 43.33 41.12 42.37 0.4M
2023-09-12 43.81 44.16 43.20 43.27 0.3M
2023-09-11 43.08 44.40 42.98 43.81 0.5M
2023-09-08 43.43 43.43 42.11 42.52 0.7M
2023-09-07 43.24 43.67 42.82 43.52 0.4M
2023-09-06 43.47 44.69 43.25 43.38 0.4M
2023-09-05 43.99 44.02 41.94 43.62 0.5M
2023-09-01 45.44 46.07 44.23 44.38 0.4M
2023-08-31 43.18 45.22 43.01 45.10 0.7M
2023-08-30 43.04 43.40 41.32 41.40 0.5M
2023-08-29 41.80 43.89 41.69 43.38 0.7M
2023-08-28 40.65 41.99 40.65 41.85 0.4M
2023-08-25 40.36 40.70 39.66 40.17 0.3M
2023-08-24 41.00 41.32 40.20 40.28 0.4M
2023-08-23 40.30 41.59 40.17 41.26 0.4M
2023-08-22 40.63 41.08 39.48 40.33 0.3M
2023-08-21 40.07 40.65 39.73 40.44 0.4M
2023-08-18 39.58 40.25 39.39 39.97 0.3M
2023-08-17 40.50 40.73 39.63 40.09 0.3M
2023-08-16 41.11 41.88 40.25 40.39 0.3M
2023-08-15 41.70 41.90 40.98 41.17 0.2M
2023-08-14 41.53 42.60 41.51 42.19 0.3M
2023-08-11 41.67 42.37 41.58 42.01 0.2M
2023-08-10 43.18 43.45 41.48 41.96 0.3M
2023-08-09 43.07 43.28 42.09 42.58 0.3M
2023-08-08 42.40 43.33 42.24 43.24 0.4M
2023-08-07 42.19 43.95 42.19 43.11 0.4M
2023-08-04 43.49 43.72 41.79 42.08 0.4M
2023-08-03 44.04 44.22 42.90 43.03 0.4M
2023-08-02 43.66 44.95 43.32 44.52 0.4M
2023-08-01 43.72 44.48 43.07 44.37 0.5M
2023-07-31 44.85 44.85 43.47 43.99 0.6M
2023-07-28 40.91 45.98 40.33 44.54 1.2M
2023-07-27 39.86 40.15 39.06 39.65 0.6M
2023-07-26 40.42 41.14 39.61 40.21 0.4M
2023-07-25 40.40 40.43 39.38 40.32 0.3M
2023-07-24 40.79 41.08 40.43 40.83 0.3M
2023-07-21 41.83 42.17 40.97 41.07 0.3M
2023-07-20 42.15 42.15 41.25 41.51 0.3M
2023-07-19 42.00 42.39 41.60 42.37 0.3M
2023-07-18 40.65 42.00 40.47 41.87 0.3M
2023-07-17 40.43 40.83 40.22 40.45 0.2M
2023-07-14 41.41 41.41 39.97 40.43 0.4M
2023-07-13 41.68 41.80 41.10 41.47 0.4M
2023-07-12 42.22 42.46 40.99 41.12 0.4M
2023-07-11 42.49 42.56 41.06 41.75 0.4M
2023-07-10 40.74 42.21 40.73 42.19 0.5M
2023-07-07 39.98 41.44 39.96 40.86 0.4M
2023-07-06 39.42 39.99 39.08 39.66 0.4M
2023-07-05 40.39 40.84 39.76 40.16 0.4M
2023-07-03 40.37 40.98 40.34 40.88 0.2M
2023-06-30 40.85 41.15 40.19 40.72 0.5M
2023-06-29 39.80 40.76 39.78 40.38 0.5M
2023-06-28 39.04 39.74 38.90 39.65 0.5M
2023-06-27 39.11 40.05 39.08 39.17 0.6M
2023-06-26 39.76 40.33 38.74 38.91 0.5M
2023-06-23 38.83 39.73 38.81 39.57 0.9M
2023-06-22 39.29 39.67 39.18 39.60 0.5M
2023-06-21 39.37 39.77 39.05 39.64 0.6M
2023-06-20 38.49 39.40 38.28 39.37 0.8M
2023-06-16 38.75 39.17 38.38 38.69 2.9M
2023-06-15 37.72 40.02 37.68 38.57 1.6M
2023-06-14 37.38 37.92 36.58 36.90 0.9M
2023-06-13 35.63 37.89 35.51 37.32 0.7M
2023-06-12 34.03 35.46 33.98 35.29 1.0M
2023-06-09 34.17 34.20 33.32 33.97 3.6M
2023-06-08 33.74 34.30 33.54 34.05 0.5M
2023-06-07 34.30 34.42 33.63 34.05 0.6M
2023-06-06 33.03 34.25 32.96 34.06 0.6M
2023-06-05 31.94 33.30 31.93 33.23 0.6M
2023-06-02 31.66 33.18 31.54 32.36 0.9M
2023-06-01 29.82 31.40 29.63 31.31 0.8M
2023-05-31 30.51 30.60 29.50 29.91 0.6M
2023-05-30 30.63 31.01 30.26 30.33 0.4M
2023-05-26 29.36 30.59 29.35 30.38 0.8M
2023-05-25 28.60 29.20 28.55 29.14 0.5M
2023-05-24 28.34 28.70 28.07 28.62 0.4M
2023-05-23 28.34 29.11 28.33 28.63 0.4M
2023-05-22 28.60 28.78 28.31 28.52 0.7M
2023-05-19 28.77 28.83 28.38 28.53 0.6M
2023-05-18 28.00 28.73 27.95 28.60 0.6M
2023-05-17 27.00 28.36 26.93 28.25 0.7M
2023-05-16 26.29 27.02 26.11 26.63 0.4M
2023-05-15 26.21 26.64 26.16 26.59 0.4M
2023-05-12 26.09 26.36 25.82 26.10 0.5M
2023-05-11 26.34 26.47 25.79 25.84 0.5M
2023-05-10 27.42 27.45 26.21 26.44 0.5M
2023-05-09 27.21 27.36 26.88 26.94 0.5M
2023-05-08 28.08 28.13 27.27 27.36 0.4M
2023-05-05 27.61 28.48 27.53 28.06 0.6M
2023-05-04 28.01 28.29 26.98 27.18 0.8M
2023-05-03 27.61 28.77 27.51 28.45 0.8M
2023-05-02 27.68 27.77 26.81 27.41 0.5M
2023-05-01 28.22 28.41 27.55 27.62 0.8M
2023-04-28 24.65 29.31 24.38 28.30 1.7M
2023-04-27 23.99 24.55 23.60 24.07 0.7M
2023-04-26 23.53 24.06 23.51 23.66 0.4M
2023-04-25 23.74 23.91 23.37 23.56 0.4M
2023-04-24 24.26 24.46 23.93 24.07 0.3M
2023-04-21 24.14 24.32 24.02 24.21 0.4M
2023-04-20 23.81 24.34 23.81 24.20 0.4M
2023-04-19 23.47 24.25 23.47 24.19 0.3M
2023-04-18 23.93 23.97 23.59 23.73 0.3M
2023-04-17 23.72 24.01 23.72 23.87 0.3M
2023-04-14 23.71 23.99 23.42 23.65 0.4M
2023-04-13 23.48 23.88 23.24 23.69 0.4M
2023-04-12 23.47 23.68 22.78 23.23 0.5M
2023-04-11 22.86 23.75 22.86 23.40 0.5M
2023-04-10 22.62 22.97 22.47 22.81 1.1M
2023-04-06 22.30 22.63 22.18 22.47 0.4M
2023-04-05 22.04 22.32 21.85 22.15 0.3M
2023-04-04 22.21 22.37 21.87 22.18 0.4M
2023-04-03 22.00 22.25 21.50 22.10 0.7M
2023-03-31 21.52 22.36 21.49 22.17 0.7M
2023-03-30 20.92 21.63 20.92 21.46 0.5M
2023-03-29 20.66 21.01 20.60 20.84 0.5M
2023-03-28 19.71 20.53 19.69 20.38 0.5M
2023-03-27 19.11 19.98 19.11 19.85 0.6M
2023-03-24 18.14 18.94 17.84 18.80 0.6M
2023-03-23 18.41 19.09 18.20 18.39 0.5M
2023-03-22 18.67 18.94 18.21 18.23 0.6M
2023-03-21 18.74 19.20 18.63 18.65 0.6M
2023-03-20 17.88 18.56 17.88 18.33 0.7M
2023-03-17 18.26 18.40 17.85 17.89 1.4M
2023-03-16 18.22 18.69 17.93 18.45 0.7M
2023-03-15 18.99 19.19 18.13 18.39 0.9M
2023-03-14 19.53 20.06 19.33 19.70 0.9M
2023-03-13 19.05 19.65 18.83 19.06 0.8M
2023-03-10 20.40 20.43 19.43 19.49 3.6M
2023-03-09 21.05 21.58 20.23 20.24 0.8M
2023-03-08 21.03 21.22 20.74 21.18 0.9M
2023-03-07 20.23 20.98 20.10 20.98 0.8M
2023-03-06 20.98 21.05 20.11 20.15 0.9M
2023-03-03 20.74 20.99 20.56 20.83 0.7M
2023-03-02 19.09 20.62 19.09 20.50 0.8M
2023-03-01 19.00 19.53 18.95 19.28 0.9M
2023-02-28 18.92 19.35 18.69 19.07 0.8M
2023-02-27 19.27 19.56 18.00 18.99 1.8M
2023-02-24 19.59 20.05 19.20 19.79 0.6M
2023-02-23 19.67 20.11 19.59 20.05 0.6M
2023-02-22 19.37 19.89 19.31 19.50 0.7M
2023-02-21 20.20 20.33 19.32 19.35 0.7M
2023-02-17 20.25 20.69 19.93 20.48 0.7M
2023-02-16 20.38 20.66 20.10 20.21 0.6M
2023-02-15 20.51 20.92 20.40 20.68 0.7M
2023-02-14 19.38 20.66 19.25 20.51 0.8M
2023-02-13 19.00 19.67 18.79 19.52 0.6M
2023-02-10 19.17 19.40 18.56 19.00 0.6M
2023-02-09 19.43 19.99 19.05 19.11 0.5M
2023-02-08 18.64 19.28 18.52 19.17 0.6M
2023-02-07 18.41 18.87 18.15 18.65 0.6M
2023-02-06 18.27 18.65 18.00 18.49 0.6M
2023-02-03 18.70 19.01 16.59 18.53 1.8M
2023-02-02 20.70 22.18 20.70 21.89 0.6M
2023-02-01 20.64 20.70 19.74 20.41 0.7M
2023-01-31 19.99 20.81 19.99 20.76 0.4M
2023-01-30 20.20 20.44 19.91 19.95 0.3M
2023-01-27 19.95 20.36 19.90 20.26 0.2M
2023-01-26 19.91 20.01 19.43 20.00 0.2M
2023-01-25 19.72 19.87 19.38 19.86 0.3M
2023-01-24 19.91 20.25 19.77 19.79 0.2M
2023-01-23 19.66 20.16 19.52 20.05 0.4M
2023-01-20 19.70 19.73 19.37 19.59 0.4M
2023-01-19 19.27 19.54 18.96 19.52 0.3M
2023-01-18 20.06 20.45 19.43 19.48 0.4M
2023-01-17 20.25 20.31 19.46 19.75 0.3M
2023-01-13 19.28 20.73 19.28 20.40 0.4M
2023-01-12 19.69 20.00 19.34 20.00 0.4M
2023-01-11 18.98 19.33 18.91 19.30 0.4M
2023-01-10 18.60 19.02 18.36 19.01 0.3M
2023-01-09 18.24 18.83 18.24 18.58 0.4M
2023-01-06 17.69 18.38 17.60 18.28 0.4M
2023-01-05 17.27 17.61 17.01 17.58 0.4M
2023-01-04 16.59 17.40 16.59 17.36 0.6M
2023-01-03 16.79 16.87 16.15 16.43 0.6M