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
2025-09-26 59.63 59.98 58.86 59.37 0.7M
2025-09-25 60.41 60.88 59.42 59.70 0.7M
2025-09-24 61.35 61.80 60.69 61.00 0.6M
2025-09-23 61.57 62.28 61.44 61.66 0.5M
2025-09-22 61.76 62.08 60.71 61.42 0.6M
2025-09-19 62.64 63.03 61.16 61.66 2.1M
2025-09-18 62.05 63.58 61.90 63.03 1.1M
2025-09-17 65.25 66.29 60.62 61.72 2.6M
2025-09-16 65.04 65.84 64.57 65.67 0.8M
2025-09-15 65.67 65.84 64.23 64.94 1.2M
2025-09-12 64.83 66.15 64.21 65.67 1.6M
2025-09-11 60.76 63.44 60.76 63.33 1.2M
2025-09-10 59.31 60.60 59.12 60.47 0.7M
2025-09-09 60.68 60.68 59.18 59.28 0.9M
2025-09-08 60.00 60.95 59.57 60.76 1.0M
2025-09-05 60.71 62.20 60.67 61.99 1.2M
2025-09-04 58.73 60.67 58.73 59.88 1.0M
2025-09-03 56.44 58.91 56.44 58.62 1.3M
2025-09-02 55.62 56.47 55.57 56.47 0.9M
2025-08-29 56.53 57.33 56.53 56.89 0.9M
2025-08-28 56.98 56.98 56.07 56.88 0.5M
2025-08-27 55.70 57.08 55.69 56.88 0.9M
2025-08-26 55.96 56.46 55.16 55.63 1.0M
2025-08-25 56.75 56.90 55.93 56.16 0.6M
2025-08-22 55.24 57.62 55.04 56.80 0.8M
2025-08-21 54.44 55.06 54.25 54.80 0.7M
2025-08-20 55.44 55.55 54.35 54.86 0.7M
2025-08-19 54.34 55.90 54.12 55.31 0.8M
2025-08-18 54.24 54.40 53.48 54.08 0.9M
2025-08-15 54.61 54.85 53.52 54.23 0.9M
2025-08-14 54.75 55.02 54.02 54.47 0.7M
2025-08-13 54.00 55.62 53.70 55.53 0.6M
2025-08-12 52.61 53.86 52.38 53.79 0.8M
2025-08-11 53.40 53.61 51.96 52.04 1.0M
2025-08-08 54.32 54.53 53.38 53.41 0.5M
2025-08-07 55.73 55.99 54.10 54.44 0.9M
2025-08-06 55.43 56.11 55.18 55.43 0.8M
2025-08-05 56.32 56.32 53.61 55.47 1.1M
2025-08-04 56.00 56.38 55.45 56.09 0.8M
2025-08-01 57.32 57.60 55.54 55.76 1.2M
2025-07-31 56.97 57.72 56.72 57.25 0.9M
2025-07-30 59.39 59.39 56.85 57.63 1.4M
2025-07-29 58.71 59.46 58.53 59.25 0.7M
2025-07-28 60.32 60.40 58.50 58.50 1.0M
2025-07-25 60.59 60.72 59.29 60.65 0.7M
2025-07-24 59.74 60.04 59.29 59.36 1.0M
2025-07-23 60.92 61.20 59.73 60.25 1.0M
2025-07-22 59.77 61.00 59.77 60.62 0.8M
2025-07-21 60.25 60.79 59.82 59.83 0.8M
2025-07-18 61.67 61.67 59.99 60.19 1.5M
2025-07-17 62.74 63.58 60.10 61.30 3.3M
2025-07-16 62.97 63.99 62.33 63.91 2.0M
2025-07-15 63.58 64.00 62.17 62.34 1.0M
2025-07-14 63.75 64.31 62.98 63.60 1.2M
2025-07-11 62.82 64.05 62.40 63.94 0.8M
2025-07-10 62.24 64.07 62.12 63.50 1.0M
2025-07-09 61.82 62.86 61.82 62.23 0.9M
2025-07-08 60.81 62.00 60.48 61.71 0.8M
2025-07-07 61.46 61.68 60.61 60.88 0.7M
2025-07-03 62.24 62.52 61.65 61.87 0.7M
2025-07-02 62.42 62.79 61.49 62.30 1.1M
2025-07-01 61.53 63.75 61.09 62.42 1.6M
2025-06-30 61.99 61.99 60.52 61.90 1.4M
2025-06-27 61.14 62.49 60.75 61.75 1.2M
2025-06-26 59.21 60.73 58.62 60.62 1.3M
2025-06-25 59.70 60.35 57.78 58.45 2.5M
2025-06-24 63.00 63.50 60.63 61.97 1.6M
2025-06-23 64.15 64.94 61.17 63.26 1.5M
2025-06-20 65.02 65.13 64.11 64.33 1.1M
2025-06-18 64.70 65.52 64.36 64.75 0.8M
2025-06-17 65.70 65.83 64.20 64.52 0.9M
2025-06-16 65.41 66.37 65.01 65.94 0.8M
2025-06-13 64.72 65.58 64.21 65.20 1.1M
2025-06-12 64.94 66.00 64.63 65.75 0.7M
2025-06-11 65.84 66.91 64.96 65.28 0.7M
2025-06-10 64.70 66.44 63.61 65.56 0.9M
2025-06-09 64.95 64.95 63.61 64.36 0.9M
2025-06-06 62.88 65.10 62.69 64.36 1.3M
2025-06-05 60.60 62.19 60.24 62.06 1.0M
2025-06-04 60.04 61.58 59.76 60.77 0.8M
2025-06-03 57.37 60.18 57.11 60.00 1.4M
2025-06-02 56.25 57.39 55.61 57.38 0.6M
2025-05-30 57.76 57.79 55.78 56.77 1.3M
2025-05-29 58.07 58.64 57.60 58.11 0.6M
2025-05-28 56.80 57.93 56.40 57.46 0.9M
2025-05-27 56.56 57.17 55.87 56.92 0.6M
2025-05-23 54.60 55.85 54.60 55.48 0.7M
2025-05-22 55.41 55.72 54.26 55.23 0.9M
2025-05-21 57.50 57.69 55.36 55.56 0.8M
2025-05-20 58.04 58.75 57.75 58.28 0.4M
2025-05-19 57.80 58.65 57.45 58.43 0.7M
2025-05-16 58.10 59.25 57.72 58.82 0.8M
2025-05-15 56.91 58.09 56.74 58.01 0.6M
2025-05-14 57.23 57.59 56.41 57.24 0.8M
2025-05-13 59.42 59.42 57.40 57.53 0.6M
2025-05-12 58.97 59.73 58.48 59.09 0.9M
2025-05-09 55.49 56.85 55.22 56.66 0.8M
2025-05-08 55.69 56.15 54.97 55.42 0.4M
2025-05-07 55.46 55.65 54.69 55.04 0.6M
2025-05-06 54.34 54.99 53.50 54.77 0.8M
2025-05-05 54.73 55.76 54.47 54.73 0.5M
2025-05-02 54.62 55.82 54.20 55.31 0.6M
2025-05-01 52.98 54.44 52.29 53.52 1.0M
2025-04-30 51.99 52.78 50.69 52.61 1.1M
2025-04-29 53.71 54.03 52.47 52.98 0.7M
2025-04-28 54.15 54.69 53.27 54.27 0.9M
2025-04-25 54.08 54.83 53.94 54.34 0.7M
2025-04-24 53.26 54.79 53.26 54.48 0.5M
2025-04-23 55.05 56.27 53.33 53.55 0.9M
2025-04-22 51.16 53.86 50.85 53.00 1.7M
2025-04-21 51.72 52.08 49.45 50.23 1.1M
2025-04-17 52.28 53.49 51.24 52.39 1.3M
2025-04-16 51.85 53.08 51.60 52.31 1.1M
2025-04-15 51.00 52.40 50.94 52.12 1.2M
2025-04-14 50.81 51.62 49.33 51.50 1.1M
2025-04-11 48.57 49.77 46.93 49.63 1.2M
2025-04-10 50.41 50.85 47.23 49.24 1.1M
2025-04-09 46.88 52.38 45.15 52.06 2.3M
2025-04-08 51.01 52.32 47.21 47.90 1.5M
2025-04-07 48.53 52.58 46.92 49.93 1.8M
2025-04-04 50.95 51.71 48.42 50.63 1.8M
2025-04-03 56.00 56.79 52.51 52.72 1.5M
2025-04-02 57.15 58.64 57.01 58.48 0.5M
2025-04-01 57.96 58.74 56.53 57.98 0.6M
2025-03-31 56.95 58.20 56.38 57.70 0.6M
2025-03-28 58.69 58.73 56.83 57.55 0.5M
2025-03-27 58.73 59.70 58.14 58.33 0.5M
2025-03-26 59.28 59.69 58.32 58.88 0.5M
2025-03-25 59.46 59.71 58.56 59.14 0.9M
2025-03-24 58.38 59.63 58.02 59.42 0.5M
2025-03-21 57.91 58.05 56.88 57.39 1.4M
2025-03-20 58.19 59.13 57.89 58.27 0.6M
2025-03-19 57.68 59.21 57.41 58.68 0.6M
2025-03-18 57.88 58.30 57.24 57.83 0.6M
2025-03-17 57.43 58.75 57.31 58.24 1.1M
2025-03-14 56.49 56.76 55.90 56.75 0.9M
2025-03-13 57.79 57.96 55.31 55.58 1.3M
2025-03-12 58.42 58.75 56.79 57.58 0.9M
2025-03-11 59.96 60.30 57.09 57.60 1.2M
2025-03-10 61.36 62.12 59.07 59.60 0.9M
2025-03-07 59.93 62.17 59.57 61.96 0.9M
2025-03-06 60.94 60.98 59.42 59.81 0.9M
2025-03-05 61.57 62.36 60.43 61.83 0.7M
2025-03-04 61.99 62.69 60.40 61.54 1.0M
2025-03-03 64.14 65.30 62.50 62.78 0.8M
2025-02-28 64.66 64.93 63.56 64.54 1.2M
2025-02-27 65.30 66.57 64.21 64.57 0.6M
2025-02-26 64.62 65.48 64.16 64.95 0.6M
2025-02-25 63.35 64.85 63.22 64.17 0.6M
2025-02-24 63.14 63.91 62.96 63.41 0.7M
2025-02-21 65.30 65.45 62.17 62.73 0.7M
2025-02-20 65.62 65.81 64.17 64.44 0.6M
2025-02-19 65.04 66.29 64.77 65.69 0.7M
2025-02-18 64.33 65.85 64.28 65.85 0.5M
2025-02-14 65.06 65.56 64.40 64.53 0.5M
2025-02-13 64.50 65.05 63.66 64.48 0.7M
2025-02-12 62.92 64.15 62.64 63.74 1.0M
2025-02-11 64.17 65.13 63.84 64.45 0.8M
2025-02-10 66.05 66.12 64.33 64.65 0.6M
2025-02-07 66.56 67.21 65.16 65.99 0.5M
2025-02-06 66.56 67.44 65.81 66.77 0.4M
2025-02-05 66.18 66.56 64.54 66.08 0.6M
2025-02-04 65.58 66.17 64.82 65.64 0.5M
2025-02-03 65.44 66.99 65.06 65.84 0.7M
2025-01-31 66.20 67.60 65.63 67.39 0.9M
2025-01-30 64.90 68.14 64.59 66.48 1.0M
2025-01-29 64.33 64.56 63.04 63.24 1.0M
2025-01-28 66.43 66.59 64.12 64.21 1.1M
2025-01-27 65.49 67.93 65.49 67.38 0.8M
2025-01-24 65.78 67.08 65.25 65.99 0.7M
2025-01-23 66.17 68.00 64.54 65.78 1.6M
2025-01-22 67.00 67.50 66.37 67.19 1.1M
2025-01-21 66.38 67.79 66.38 67.16 0.6M
2025-01-17 66.46 67.16 65.35 65.83 0.6M
2025-01-16 65.28 66.09 64.71 65.34 0.6M
2025-01-15 65.70 67.09 64.88 65.43 0.8M
2025-01-14 62.61 63.72 62.48 63.31 0.6M
2025-01-13 60.95 62.60 60.35 62.58 1.0M
2025-01-10 62.38 62.93 61.28 61.82 0.9M
2025-01-08 65.08 65.35 63.76 64.54 0.7M
2025-01-07 67.89 68.00 65.04 65.66 0.7M
2025-01-06 67.66 68.07 66.38 67.34 0.8M
2025-01-03 68.50 69.66 67.23 68.08 0.8M
2025-01-02 68.20 69.35 67.53 68.38 0.7M