SL Green

SLG
🏛️ アメリカ →
59.37
最終更新: 2025-09-26
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 46.44 46.61 45.13 45.17 1.1M
2023-12-28 46.15 47.27 46.09 46.91 0.8M
2023-12-27 47.55 47.60 46.38 46.68 1.0M
2023-12-26 46.28 48.16 45.87 47.77 1.0M
2023-12-22 47.18 47.96 45.47 46.01 1.0M
2023-12-21 47.21 47.23 45.75 46.46 1.2M
2023-12-20 46.24 48.30 45.67 45.99 2.0M
2023-12-19 46.45 46.59 45.79 45.82 1.3M
2023-12-18 46.79 47.13 45.54 45.76 1.7M
2023-12-15 47.90 48.15 45.97 46.89 2.4M
2023-12-14 47.47 50.11 46.31 48.00 3.8M
2023-12-13 41.14 45.77 40.30 45.46 2.8M
2023-12-12 42.28 42.28 40.45 40.98 1.6M
2023-12-11 41.75 42.61 41.52 42.19 0.9M
2023-12-08 42.04 42.69 41.62 42.49 0.9M
2023-12-07 41.00 42.60 40.85 42.58 1.2M
2023-12-06 41.45 43.61 41.07 41.19 1.5M
2023-12-05 41.83 41.88 39.66 40.43 1.9M
2023-12-04 41.40 43.29 40.49 42.22 3.3M
2023-12-01 36.54 40.98 36.10 40.20 3.3M
2023-11-30 37.09 37.83 36.51 36.57 1.1M
2023-11-29 36.67 39.30 36.55 37.16 2.0M
2023-11-28 34.14 36.50 33.64 36.35 1.7M
2023-11-27 33.34 34.67 32.78 34.41 1.3M
2023-11-24 33.77 33.98 33.25 33.73 0.4M
2023-11-22 33.81 34.07 33.25 33.72 0.7M
2023-11-21 34.20 34.22 32.91 33.26 0.8M
2023-11-20 34.08 34.66 33.68 34.63 1.1M
2023-11-17 34.08 34.54 33.43 34.21 1.3M
2023-11-16 35.06 35.29 33.53 33.56 1.2M
2023-11-15 34.62 36.58 34.62 35.26 2.3M
2023-11-14 32.58 35.48 32.03 34.78 3.1M
2023-11-13 30.81 31.04 29.26 29.61 1.5M
2023-11-10 30.89 31.11 30.05 31.02 1.0M
2023-11-09 32.74 32.74 30.27 30.60 1.5M
2023-11-08 33.00 33.22 31.98 32.23 0.9M
2023-11-07 34.00 34.13 32.72 32.86 2.1M
2023-11-06 34.05 34.79 33.59 34.24 1.9M
2023-11-03 33.90 35.86 33.67 34.40 3.7M
2023-11-02 31.44 33.33 31.36 32.96 3.8M
2023-11-01 29.29 29.91 28.55 29.33 1.8M
2023-10-31 30.25 30.69 28.58 29.29 1.8M
2023-10-30 29.59 30.26 28.90 29.67 1.7M
2023-10-27 30.85 30.85 29.06 29.25 1.4M
2023-10-26 29.64 30.37 29.11 29.91 1.7M
2023-10-25 31.10 31.36 29.30 29.31 2.7M
2023-10-24 31.50 32.18 30.79 31.54 1.7M
2023-10-23 31.74 32.09 30.87 30.96 2.0M
2023-10-20 31.63 32.50 31.26 32.20 2.5M
2023-10-19 34.50 34.87 31.66 31.76 4.2M
2023-10-18 35.37 35.92 34.95 35.33 1.6M
2023-10-17 35.21 37.36 35.21 36.27 1.6M
2023-10-16 35.00 36.17 34.11 35.77 1.4M
2023-10-13 35.30 35.30 34.06 34.37 1.3M
2023-10-12 35.17 35.17 34.03 34.93 1.5M
2023-10-11 35.24 36.70 34.75 35.36 1.5M
2023-10-10 34.40 35.12 34.33 34.54 1.2M
2023-10-09 32.66 34.75 32.66 34.65 1.0M
2023-10-06 33.83 34.15 31.87 33.70 1.8M
2023-10-05 35.34 35.57 34.23 34.45 1.3M
2023-10-04 34.87 35.32 33.84 35.16 1.3M
2023-10-03 35.77 35.84 33.85 34.37 2.3M
2023-10-02 37.18 37.54 35.45 36.04 1.5M
2023-09-29 37.31 37.51 36.29 37.30 2.0M
2023-09-28 35.28 37.07 35.27 36.78 1.9M
2023-09-27 35.42 36.37 34.51 35.42 1.9M
2023-09-26 35.61 36.21 34.60 35.06 3.1M
2023-09-25 36.20 36.84 35.64 36.57 2.1M
2023-09-22 37.82 37.97 36.25 36.89 3.0M
2023-09-21 40.54 40.94 37.28 37.44 4.3M
2023-09-20 41.79 43.17 41.22 41.47 1.9M
2023-09-19 40.83 42.08 40.55 40.94 1.5M
2023-09-18 40.99 41.06 40.08 40.78 1.1M
2023-09-15 40.03 41.35 39.68 41.33 3.2M
2023-09-14 40.44 41.23 40.13 40.42 1.9M
2023-09-13 40.92 41.18 38.84 39.41 2.3M
2023-09-12 40.53 41.46 40.07 40.92 1.4M
2023-09-11 41.20 41.28 40.04 40.56 1.5M
2023-09-08 39.16 40.40 38.88 40.40 1.1M
2023-09-07 38.36 39.98 38.03 39.57 1.5M
2023-09-06 38.10 38.85 37.49 38.82 1.1M
2023-09-05 38.46 38.87 38.09 38.13 1.8M
2023-09-01 39.50 39.85 38.95 39.11 0.9M
2023-08-31 38.64 39.43 38.34 39.26 1.3M
2023-08-30 38.77 39.04 38.00 38.53 1.0M
2023-08-29 37.15 38.96 36.76 38.92 2.0M
2023-08-28 35.62 37.23 35.51 37.15 1.4M
2023-08-25 35.69 36.18 34.72 35.32 1.4M
2023-08-24 35.06 36.29 35.04 35.40 1.7M
2023-08-23 33.23 35.16 32.61 35.13 1.2M
2023-08-22 33.55 33.67 32.37 32.81 0.7M
2023-08-21 32.32 32.92 31.63 32.72 1.2M
2023-08-18 31.59 32.32 31.37 32.26 1.2M
2023-08-17 31.30 32.67 31.01 31.98 1.6M
2023-08-16 32.19 33.03 32.13 32.18 1.3M
2023-08-15 32.50 33.42 31.77 32.23 2.4M
2023-08-14 34.32 34.48 33.49 33.95 1.3M
2023-08-11 34.36 35.36 34.23 34.87 0.9M
2023-08-10 35.85 37.25 34.92 34.98 1.5M
2023-08-09 37.44 37.44 35.27 35.34 1.5M
2023-08-08 36.99 37.54 36.15 37.43 0.9M
2023-08-07 36.84 38.13 36.55 38.04 1.0M
2023-08-04 36.91 37.60 36.30 36.55 1.3M
2023-08-03 36.53 37.04 35.40 36.95 1.5M
2023-08-02 35.75 36.87 34.82 36.74 2.5M
2023-08-01 37.58 37.80 35.66 36.69 2.2M
2023-07-31 37.45 38.33 37.24 37.71 1.4M
2023-07-28 36.00 37.37 35.88 37.18 1.6M
2023-07-27 37.10 37.85 35.39 35.60 2.8M
2023-07-26 35.64 37.13 35.64 36.73 2.0M
2023-07-25 36.20 36.95 35.08 35.33 2.3M
2023-07-24 34.75 37.14 34.65 36.23 2.8M
2023-07-21 35.11 35.97 33.76 35.10 3.2M
2023-07-20 34.60 34.79 31.26 33.61 5.8M
2023-07-19 34.53 36.09 34.40 35.94 3.9M
2023-07-18 31.71 34.13 31.55 34.02 2.4M
2023-07-17 31.69 32.21 31.34 31.53 1.5M
2023-07-14 32.20 32.43 31.69 31.85 1.6M
2023-07-13 31.90 32.47 31.60 32.31 1.3M
2023-07-12 33.34 33.87 31.72 31.76 2.8M
2023-07-11 32.07 33.34 31.55 32.51 3.0M
2023-07-10 31.00 32.08 30.22 31.58 2.6M
2023-07-07 29.54 32.47 29.54 31.47 2.9M
2023-07-06 29.53 29.93 28.75 29.79 1.7M
2023-07-05 30.26 31.60 29.70 30.22 2.7M
2023-07-03 29.94 31.00 29.94 30.55 1.2M
2023-06-30 29.34 30.27 28.04 30.05 3.2M
2023-06-29 28.27 29.12 27.86 28.88 2.5M
2023-06-28 30.72 30.75 28.40 28.50 3.2M
2023-06-27 28.34 31.35 27.69 30.72 6.6M
2023-06-26 24.54 29.10 24.50 28.20 9.7M
2023-06-23 24.75 25.12 23.22 23.55 9.8M
2023-06-22 26.00 26.15 24.80 25.04 2.1M
2023-06-21 25.75 26.39 25.16 26.00 1.7M
2023-06-20 26.80 26.81 25.72 25.92 1.7M
2023-06-16 26.69 27.03 26.20 26.58 2.4M
2023-06-15 25.85 26.69 25.37 26.66 1.6M
2023-06-14 26.89 27.57 25.90 26.05 2.5M
2023-06-13 26.75 27.70 26.42 26.57 1.9M
2023-06-12 26.90 27.70 26.58 26.75 1.5M
2023-06-09 26.84 27.03 26.35 26.90 2.1M
2023-06-08 26.39 27.02 25.68 26.85 4.5M
2023-06-07 25.52 27.21 25.22 26.55 4.5M
2023-06-06 23.40 25.13 23.15 24.96 2.5M
2023-06-05 23.69 23.96 23.12 23.34 1.2M
2023-06-02 23.23 24.60 23.15 23.77 2.5M
2023-06-01 23.24 23.25 22.04 22.53 1.8M
2023-05-31 22.76 23.36 22.49 23.13 2.0M
2023-05-30 21.86 23.07 21.85 22.93 1.7M
2023-05-26 21.63 22.03 21.09 21.99 1.9M
2023-05-25 22.19 22.25 21.42 21.53 1.8M
2023-05-24 23.12 23.29 22.11 22.27 2.0M
2023-05-23 23.40 24.73 23.32 23.35 2.6M
2023-05-22 22.78 23.62 22.32 23.36 2.6M
2023-05-19 22.94 23.45 22.31 22.54 2.8M
2023-05-18 22.00 22.76 21.65 22.72 2.0M
2023-05-17 20.80 22.20 20.65 22.16 2.8M
2023-05-16 21.82 21.99 20.51 20.60 2.1M
2023-05-15 21.79 22.28 21.39 21.97 1.7M
2023-05-12 21.70 21.72 21.06 21.53 2.0M
2023-05-11 21.25 21.70 20.71 21.57 2.0M
2023-05-10 22.55 22.79 21.42 21.46 1.7M
2023-05-09 21.55 22.22 21.25 22.09 2.5M
2023-05-08 22.75 22.83 21.97 22.00 1.3M
2023-05-05 21.99 22.71 21.56 22.62 1.8M
2023-05-04 21.18 21.70 20.52 21.44 2.4M
2023-05-03 22.18 22.92 21.27 21.55 2.5M
2023-05-02 23.31 23.67 21.52 22.23 2.6M
2023-05-01 23.53 24.12 23.15 23.55 1.2M
2023-04-28 23.36 24.60 23.20 23.67 1.7M
2023-04-27 22.45 23.48 22.10 23.29 3.5M
2023-04-26 23.35 23.54 22.67 23.01 3.0M
2023-04-25 23.78 23.93 22.39 23.14 3.4M
2023-04-24 24.27 24.69 23.76 24.16 2.3M
2023-04-21 25.08 25.20 23.84 24.08 2.7M
2023-04-20 26.03 26.38 24.50 24.88 4.4M
2023-04-19 24.13 26.45 23.92 25.97 4.6M
2023-04-18 24.47 24.54 23.75 24.50 2.4M
2023-04-17 23.00 24.51 22.85 24.46 2.6M
2023-04-14 23.65 24.05 22.63 22.93 3.1M
2023-04-13 23.32 23.68 22.85 23.32 2.2M
2023-04-12 24.93 24.95 23.25 23.37 3.2M
2023-04-11 24.17 24.97 23.80 24.53 2.7M
2023-04-10 23.30 24.24 22.71 23.91 2.5M
2023-04-06 23.88 24.10 23.27 23.55 1.8M
2023-04-05 23.17 23.85 22.90 23.65 2.9M
2023-04-04 23.77 24.20 22.52 23.42 3.7M
2023-04-03 25.05 25.34 23.59 23.79 6.8M
2023-03-31 22.70 23.55 22.15 23.52 2.6M
2023-03-30 22.99 23.74 22.12 22.52 4.6M
2023-03-29 21.34 22.81 21.30 22.65 5.8M
2023-03-28 19.82 20.90 19.50 20.63 4.0M
2023-03-27 20.78 21.58 20.27 20.31 5.7M
2023-03-24 19.75 20.64 19.06 20.50 9.4M
2023-03-23 21.62 22.23 19.84 19.96 7.2M
2023-03-22 23.68 23.83 21.72 21.89 6.8M
2023-03-21 23.85 25.40 23.72 24.07 5.1M
2023-03-20 23.70 25.17 23.39 24.08 6.4M
2023-03-17 26.10 26.31 23.15 23.57 18.7M
2023-03-16 26.98 27.09 25.45 26.29 4.9M
2023-03-15 27.33 28.47 26.52 27.63 5.4M
2023-03-14 30.00 30.40 27.28 28.00 6.2M
2023-03-13 29.26 30.17 28.39 29.04 3.7M
2023-03-10 31.34 31.80 29.60 29.74 4.3M
2023-03-09 32.73 33.08 31.51 31.54 2.5M
2023-03-08 33.02 33.59 32.73 33.22 1.3M
2023-03-07 34.90 35.17 32.90 32.91 2.4M
2023-03-06 34.92 35.80 34.62 34.87 2.4M
2023-03-03 34.45 34.67 33.99 34.27 1.7M
2023-03-02 33.57 34.34 33.29 34.17 1.0M
2023-03-01 33.85 34.25 33.58 33.98 1.3M
2023-02-28 34.90 35.13 34.04 34.05 1.6M
2023-02-27 35.82 36.03 34.51 34.73 1.7M
2023-02-24 35.31 35.91 34.73 35.68 1.6M
2023-02-23 36.14 36.54 35.19 36.00 1.4M
2023-02-22 36.25 36.83 35.69 35.91 1.2M
2023-02-21 37.39 38.01 36.13 36.16 1.6M
2023-02-17 38.51 38.66 36.99 37.51 2.5M
2023-02-16 39.54 39.54 38.62 38.62 1.1M
2023-02-15 39.39 40.16 39.33 40.14 0.8M
2023-02-14 39.75 40.32 38.84 39.71 1.6M
2023-02-13 38.99 39.80 38.58 39.78 1.2M
2023-02-10 38.54 38.96 38.17 38.93 1.1M
2023-02-09 39.80 40.01 38.47 38.74 0.7M
2023-02-08 40.09 40.64 39.33 39.40 1.1M
2023-02-07 40.38 41.04 39.69 40.38 1.1M
2023-02-06 40.88 41.17 39.45 40.72 1.6M
2023-02-03 43.08 43.42 41.70 41.83 1.3M
2023-02-02 41.79 44.65 41.79 43.97 2.5M
2023-02-01 40.69 41.15 39.34 41.06 1.8M
2023-01-31 39.24 41.30 38.76 41.15 2.4M
2023-01-30 38.67 39.32 38.48 39.29 1.1M
2023-01-27 37.21 39.74 37.20 39.50 2.4M
2023-01-26 38.00 38.15 36.70 37.21 2.5M
2023-01-25 36.64 37.74 36.34 37.63 1.6M
2023-01-24 37.53 37.95 36.60 36.85 0.7M
2023-01-23 36.80 37.53 36.43 37.06 1.0M
2023-01-20 36.32 36.75 35.52 36.74 1.4M
2023-01-19 36.65 36.85 36.21 36.27 0.9M
2023-01-18 38.10 38.40 36.88 37.22 0.9M
2023-01-17 38.02 38.32 37.60 37.94 1.1M
2023-01-13 37.28 38.55 37.13 38.05 0.8M
2023-01-12 37.25 38.00 36.75 37.74 1.0M
2023-01-11 35.84 36.91 35.78 36.84 1.1M
2023-01-10 34.65 35.48 34.22 35.46 0.8M
2023-01-09 35.28 35.87 34.77 34.82 0.9M
2023-01-06 34.48 35.29 33.84 35.28 1.2M
2023-01-05 34.92 34.92 34.10 34.31 0.8M
2023-01-04 33.80 35.68 33.80 35.39 2.0M
2023-01-03 34.08 34.84 33.43 34.11 1.4M