スコッツ・ミラクルグロー (SMG)

SMG
🏛️ アメリカ →
56.95
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 48.00 49.25 47.90 48.59 1.0M
2022-12-29 46.68 49.60 46.39 48.60 0.9M
2022-12-28 47.69 48.28 46.42 46.45 0.7M
2022-12-27 47.50 47.92 46.61 47.56 0.6M
2022-12-23 47.62 48.01 46.59 47.70 0.6M
2022-12-22 47.36 47.50 45.53 47.41 1.1M
2022-12-21 48.12 49.14 47.63 48.35 0.6M
2022-12-20 47.40 48.25 46.74 47.55 0.7M
2022-12-19 48.41 49.40 47.46 47.88 0.8M
2022-12-16 48.67 48.94 47.14 48.31 2.0M
2022-12-15 49.75 49.95 48.37 49.12 0.9M
2022-12-14 50.81 52.12 50.05 50.54 0.7M
2022-12-13 53.67 55.15 50.77 51.43 0.9M
2022-12-12 51.42 51.96 49.83 51.39 0.8M
2022-12-09 51.19 53.03 51.19 51.73 0.6M
2022-12-08 50.82 52.61 50.23 51.54 0.6M
2022-12-07 52.53 53.76 50.47 50.49 0.7M
2022-12-06 54.94 55.06 51.94 52.75 0.7M
2022-12-05 54.94 55.69 54.31 55.06 0.9M
2022-12-02 54.70 56.52 54.70 55.75 0.7M
2022-12-01 56.33 57.22 54.75 55.23 0.9M
2022-11-30 53.62 55.93 52.83 55.93 0.9M
2022-11-29 53.61 54.36 53.05 53.55 0.6M
2022-11-28 54.70 55.50 53.31 53.48 0.8M
2022-11-25 55.49 56.00 54.51 55.55 0.4M
2022-11-23 56.65 56.76 55.66 56.38 0.6M
2022-11-22 58.34 58.36 55.40 56.58 0.9M
2022-11-21 56.16 58.10 55.78 57.94 0.8M
2022-11-18 60.11 60.22 56.23 56.55 0.9M
2022-11-17 60.48 61.31 58.78 58.87 1.0M
2022-11-16 62.11 63.00 61.42 61.77 0.7M
2022-11-15 62.63 64.29 62.08 63.13 0.8M
2022-11-14 63.19 64.53 61.49 61.60 1.2M
2022-11-11 60.08 65.21 59.75 63.91 1.1M
2022-11-10 56.90 60.21 56.90 60.04 1.2M
2022-11-09 55.00 55.54 53.25 53.61 1.0M
2022-11-08 54.24 57.29 53.26 55.67 1.8M
2022-11-07 51.54 52.44 49.97 51.71 0.9M
2022-11-04 51.93 52.18 47.52 50.40 1.1M
2022-11-03 45.13 50.70 45.13 50.47 1.5M
2022-11-02 47.15 48.92 43.74 46.18 1.8M
2022-11-01 47.16 47.66 45.94 46.36 1.2M
2022-10-31 47.64 47.64 44.59 45.91 1.7M
2022-10-28 47.18 48.10 46.60 48.00 0.8M
2022-10-27 47.47 49.35 47.20 47.56 1.0M
2022-10-26 47.15 49.20 46.61 47.27 0.7M
2022-10-25 44.54 47.30 44.21 47.26 0.7M
2022-10-24 44.54 45.62 43.22 44.58 0.6M
2022-10-21 43.57 44.63 43.07 44.54 0.5M
2022-10-20 44.71 45.50 43.59 43.74 0.6M
2022-10-19 45.51 46.04 43.97 44.54 0.7M
2022-10-18 46.55 47.44 45.44 46.18 0.8M
2022-10-17 44.57 45.94 44.36 45.44 1.5M
2022-10-14 43.13 43.51 41.49 43.25 1.1M
2022-10-13 40.00 42.99 39.40 42.27 1.1M
2022-10-12 40.29 41.16 39.30 41.05 0.8M
2022-10-11 40.50 42.14 39.06 40.24 1.4M
2022-10-10 41.09 41.85 40.45 40.88 0.9M
2022-10-07 44.55 45.21 40.21 41.04 1.8M
2022-10-06 43.18 46.01 41.50 45.19 2.6M
2022-10-05 44.76 45.21 42.56 43.62 0.8M
2022-10-04 44.88 46.50 44.86 45.92 1.2M
2022-10-03 43.43 44.54 42.67 43.73 1.5M
2022-09-30 44.20 44.41 42.68 42.75 1.5M
2022-09-29 47.46 47.80 43.81 44.12 1.0M
2022-09-28 48.30 48.53 47.43 48.12 0.9M
2022-09-27 50.42 51.26 47.69 48.04 0.8M
2022-09-26 49.73 51.27 49.20 49.40 0.7M
2022-09-23 49.89 50.75 49.21 49.95 0.9M
2022-09-22 50.76 51.38 50.02 50.82 0.9M
2022-09-21 53.50 53.50 51.03 51.11 0.7M
2022-09-20 53.28 53.66 52.41 52.92 0.7M
2022-09-19 53.77 55.18 52.87 54.03 0.7M
2022-09-16 52.49 55.23 52.20 54.38 1.4M
2022-09-15 55.71 57.86 53.30 53.44 1.2M
2022-09-14 56.55 56.94 54.88 56.22 0.8M
2022-09-13 57.37 58.11 56.43 56.82 0.9M
2022-09-12 58.78 61.30 58.46 59.71 0.6M
2022-09-09 58.73 59.25 57.88 57.90 0.7M
2022-09-08 56.89 57.82 55.19 57.77 0.9M
2022-09-07 57.58 58.25 56.14 57.61 0.9M
2022-09-06 61.47 61.68 55.97 57.91 1.2M
2022-09-02 63.50 63.97 61.01 61.16 0.8M
2022-09-01 65.38 65.85 60.82 62.57 1.3M
2022-08-31 69.11 69.76 66.90 66.95 0.5M
2022-08-30 70.89 71.26 68.57 68.78 0.4M
2022-08-29 71.73 72.23 70.57 70.66 0.6M
2022-08-26 75.95 76.14 71.58 72.62 0.6M
2022-08-25 73.89 75.66 73.60 75.59 0.3M
2022-08-24 74.44 75.15 73.59 73.90 0.4M
2022-08-23 74.86 75.83 73.65 74.32 0.5M
2022-08-22 76.20 76.20 74.04 74.85 0.6M
2022-08-19 81.00 81.00 75.82 76.79 0.7M
2022-08-18 82.06 82.11 80.72 81.88 0.3M
2022-08-17 83.38 83.54 80.71 82.11 0.4M
2022-08-16 82.94 85.03 81.50 84.57 0.3M
2022-08-15 81.40 83.72 81.00 83.51 0.5M
2022-08-12 82.79 82.79 80.55 81.59 0.5M
2022-08-11 82.15 84.26 81.57 82.01 0.5M
2022-08-10 78.75 81.28 78.25 80.86 0.5M
2022-08-09 82.50 82.50 76.10 76.12 0.9M
2022-08-08 81.99 84.83 81.29 82.77 0.4M
2022-08-05 79.68 81.15 78.90 80.75 0.6M
2022-08-04 81.33 84.34 79.96 80.27 0.9M
2022-08-03 87.28 87.95 80.89 82.15 1.0M
2022-08-02 86.99 90.01 85.34 87.43 0.6M
2022-08-01 87.68 88.36 85.03 88.12 0.5M
2022-07-29 88.41 89.25 87.09 88.95 0.4M
2022-07-28 84.80 87.60 84.13 87.57 0.4M
2022-07-27 82.60 85.16 81.92 84.56 0.2M
2022-07-26 82.81 83.60 81.10 82.23 0.3M
2022-07-25 84.57 84.75 82.62 83.18 0.4M
2022-07-22 86.00 87.34 83.94 84.20 0.5M
2022-07-21 86.95 87.47 85.61 87.19 0.3M
2022-07-20 84.42 87.47 84.42 87.18 0.3M
2022-07-19 82.22 85.75 81.82 84.39 0.4M
2022-07-18 81.24 83.01 80.81 81.03 0.3M
2022-07-15 79.49 81.00 78.95 80.35 0.3M
2022-07-14 80.10 80.46 77.90 79.08 0.4M
2022-07-13 79.56 82.26 78.60 81.07 0.3M
2022-07-12 79.92 82.30 79.11 81.09 0.3M
2022-07-11 80.67 82.33 79.85 80.30 0.5M
2022-07-08 81.85 82.87 80.12 80.94 0.3M
2022-07-07 81.63 83.05 80.88 82.27 0.5M
2022-07-06 81.44 82.34 80.10 81.27 0.6M
2022-07-05 78.81 82.07 78.00 81.93 0.5M
2022-07-01 78.93 81.20 78.01 80.18 0.4M
2022-06-30 79.34 81.34 77.87 78.99 0.4M
2022-06-29 80.98 81.50 78.30 80.31 0.5M
2022-06-28 83.40 84.60 81.05 81.41 0.5M
2022-06-27 82.94 83.68 81.38 82.91 0.5M
2022-06-24 79.97 82.27 79.34 82.27 1.0M
2022-06-23 74.97 78.91 74.72 78.81 0.7M
2022-06-22 72.97 75.81 72.58 74.69 0.8M
2022-06-21 77.92 80.03 75.88 76.34 0.7M
2022-06-17 76.85 77.92 74.77 76.69 1.0M
2022-06-16 85.00 85.21 76.22 76.58 1.0M
2022-06-15 86.28 88.29 85.39 86.87 0.5M
2022-06-14 87.82 88.09 84.01 85.33 1.1M
2022-06-13 87.46 89.34 86.78 88.33 0.9M
2022-06-10 89.39 93.05 89.10 89.88 0.9M
2022-06-09 91.61 93.13 90.24 92.21 0.8M
2022-06-08 90.44 95.25 89.86 93.13 2.2M
2022-06-07 98.60 102.25 98.15 102.18 0.5M
2022-06-06 98.39 100.66 96.79 100.11 0.5M
2022-06-03 95.25 98.11 94.81 97.47 0.4M
2022-06-02 92.59 98.17 92.59 96.59 0.5M
2022-06-01 94.69 95.11 91.29 92.12 0.5M
2022-05-31 96.46 96.98 93.46 94.62 0.6M
2022-05-27 93.40 97.34 93.40 96.48 0.4M
2022-05-26 90.65 96.24 90.00 93.26 0.4M
2022-05-25 88.00 91.00 87.58 90.26 0.5M
2022-05-24 89.44 89.81 87.54 89.08 0.5M
2022-05-23 92.66 92.66 88.71 90.20 0.4M
2022-05-20 93.21 93.34 87.51 91.01 0.3M
2022-05-19 88.95 93.55 87.11 91.36 0.6M
2022-05-18 96.40 96.40 88.88 89.13 0.6M
2022-05-17 97.34 99.00 94.95 98.71 0.5M
2022-05-16 96.62 97.39 93.90 94.57 0.3M
2022-05-13 96.81 99.80 96.09 97.64 0.6M
2022-05-12 90.75 98.20 90.38 95.12 0.7M
2022-05-11 98.00 99.40 91.86 92.22 0.6M
2022-05-10 104.50 104.50 96.46 98.18 0.5M
2022-05-09 102.22 104.59 101.01 102.89 0.4M
2022-05-06 107.86 108.00 102.53 104.62 0.5M
2022-05-05 113.75 114.12 108.24 109.54 0.6M
2022-05-04 107.89 118.17 107.82 116.57 1.1M
2022-05-03 108.87 108.87 99.67 105.95 0.8M
2022-05-02 103.49 108.27 102.98 106.04 0.9M
2022-04-29 101.88 106.16 101.88 103.93 0.8M
2022-04-28 100.96 102.28 98.61 101.35 0.4M
2022-04-27 101.91 103.64 99.96 100.45 0.6M
2022-04-26 106.70 107.67 101.82 101.91 0.4M
2022-04-25 103.35 106.93 101.28 106.71 0.6M
2022-04-22 107.31 108.11 102.59 104.16 0.5M
2022-04-21 115.02 115.74 107.27 108.29 0.7M
2022-04-20 117.68 119.75 115.16 117.51 0.6M
2022-04-19 112.82 118.74 112.82 117.61 0.5M
2022-04-18 113.00 113.75 111.50 113.47 0.3M
2022-04-14 117.15 118.00 113.75 113.79 0.3M
2022-04-13 114.80 117.78 113.11 117.08 0.5M
2022-04-12 117.83 120.66 113.84 113.86 0.3M
2022-04-11 116.00 120.30 115.42 116.94 0.4M
2022-04-08 117.50 119.54 116.30 116.81 0.4M
2022-04-07 119.46 120.28 114.76 116.95 0.4M
2022-04-06 119.47 120.40 117.19 119.32 0.4M
2022-04-05 128.81 129.95 121.15 121.15 0.6M
2022-04-04 128.59 129.43 125.81 128.97 0.5M
2022-04-01 123.70 127.85 123.50 127.36 0.4M
2022-03-31 128.85 129.94 122.88 122.96 0.4M
2022-03-30 130.35 131.46 128.84 129.44 0.3M
2022-03-29 127.26 132.32 127.26 131.25 0.5M
2022-03-28 125.39 126.64 121.23 125.69 0.4M
2022-03-25 126.07 128.76 124.27 125.39 0.4M
2022-03-24 124.63 125.50 120.91 124.75 0.5M
2022-03-23 130.34 130.92 124.23 124.58 0.4M
2022-03-22 128.01 130.92 127.92 130.22 0.4M
2022-03-21 132.25 133.50 127.24 127.94 0.3M
2022-03-18 128.91 132.67 128.46 131.67 0.6M
2022-03-17 122.33 130.54 121.42 129.93 0.7M
2022-03-16 114.88 123.16 114.55 122.95 0.6M
2022-03-15 111.09 114.38 111.09 114.06 0.7M
2022-03-14 114.51 114.51 110.81 111.87 0.7M
2022-03-11 117.38 118.85 115.05 115.05 0.5M
2022-03-10 118.50 118.74 114.98 117.52 0.6M
2022-03-09 119.80 121.92 118.71 119.62 0.8M
2022-03-08 123.54 124.00 116.82 119.19 1.2M
2022-03-07 138.31 138.90 125.70 126.81 1.2M
2022-03-04 139.14 140.70 135.84 138.19 0.5M
2022-03-03 137.36 139.85 135.39 139.13 0.5M
2022-03-02 139.81 140.90 135.65 136.45 0.4M
2022-03-01 138.77 140.86 138.35 139.06 0.4M
2022-02-28 138.62 142.81 138.28 140.06 0.4M
2022-02-25 135.00 140.17 134.34 140.08 0.5M
2022-02-24 128.01 134.17 126.57 133.88 0.5M
2022-02-23 133.91 134.56 129.70 129.83 0.4M
2022-02-22 135.60 138.65 133.61 133.88 0.4M
2022-02-18 139.64 141.38 136.79 137.49 0.4M
2022-02-17 141.64 143.50 138.67 139.75 0.3M
2022-02-16 142.19 144.32 141.78 143.28 0.4M
2022-02-15 141.87 145.26 141.68 142.17 0.4M
2022-02-14 140.37 143.41 139.15 140.89 0.6M
2022-02-11 142.86 143.17 139.67 140.37 0.9M
2022-02-10 133.61 143.93 133.48 142.51 0.8M
2022-02-09 135.14 137.32 135.14 136.05 0.3M
2022-02-08 130.35 134.36 129.74 134.08 0.3M
2022-02-07 133.82 136.04 130.93 131.31 0.4M
2022-02-04 135.00 135.00 130.91 132.87 0.4M
2022-02-03 139.84 139.99 134.11 134.23 0.7M
2022-02-02 146.69 147.37 139.14 141.28 0.9M
2022-02-01 151.36 155.99 146.01 146.69 0.6M
2022-01-31 145.44 151.20 145.44 151.20 0.4M
2022-01-28 145.87 147.00 141.58 146.54 0.5M
2022-01-27 149.67 152.73 146.02 146.94 0.3M
2022-01-26 155.21 156.00 147.24 148.85 0.3M
2022-01-25 152.79 155.42 148.46 153.57 0.3M
2022-01-24 146.03 153.42 144.48 153.08 0.4M
2022-01-21 152.66 154.28 148.90 149.23 0.3M
2022-01-20 162.28 162.34 153.55 154.24 0.4M
2022-01-19 161.88 163.48 159.00 161.27 0.3M
2022-01-18 161.45 162.00 158.65 160.77 0.4M
2022-01-14 162.19 165.00 159.56 163.59 0.6M
2022-01-13 162.44 167.09 162.44 164.92 0.7M
2022-01-12 164.67 166.55 160.91 162.33 0.2M
2022-01-11 163.62 165.66 162.90 163.70 0.4M
2022-01-10 159.62 163.71 156.55 163.62 0.4M
2022-01-07 159.66 162.82 159.62 160.85 0.3M
2022-01-06 160.95 162.97 158.57 159.25 0.3M
2022-01-05 160.40 164.01 160.15 161.70 0.4M
2022-01-04 161.99 165.24 158.97 160.00 0.5M
2022-01-03 162.35 165.37 161.25 164.60 0.3M