シバニェ・ゴールド ADR (SBSW)

SBSW
🏛️ アメリカ →
11.16
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
09:30 10.73 10.73 10.69 10.69 339.5K
09:31 10.70 10.73 10.70 10.70 34.9K
09:32 10.72 10.74 10.71 10.73 54.9K
09:33 10.73 10.73 10.70 10.73 28.5K
09:34 10.73 10.74 10.72 10.74 38.0K
09:35 10.73 10.75 10.72 10.74 37.1K
09:36 10.76 10.76 10.74 10.75 170.6K
09:37 10.76 10.76 10.72 10.72 65.9K
09:38 10.73 10.74 10.72 10.72 37.4K
09:39 10.72 10.73 10.69 10.69 49.5K
09:40 10.69 10.70 10.67 10.68 55.1K
09:41 10.69 10.73 10.69 10.73 36.6K
09:42 10.72 10.74 10.72 10.74 18.4K
09:43 10.74 10.76 10.74 10.76 20.2K
09:44 10.78 10.79 10.77 10.77 30.1K
09:45 10.76 10.80 10.76 10.80 25.9K
09:46 10.79 10.79 10.78 10.79 12.9K
09:47 10.81 10.81 10.80 10.81 17.2K
09:48 10.81 10.82 10.80 10.80 30.3K
09:49 10.80 10.81 10.80 10.80 21.8K
09:50 10.79 10.81 10.79 10.81 19.2K
09:51 10.81 10.85 10.81 10.85 75.4K
09:52 10.85 10.86 10.85 10.85 22.3K
09:53 10.85 10.86 10.85 10.86 23.2K
09:54 10.86 10.88 10.86 10.87 14.6K
09:55 10.89 10.89 10.87 10.88 29.6K
09:56 10.88 10.88 10.86 10.88 17.8K
09:57 10.88 10.90 10.88 10.90 32.2K
09:58 10.90 10.91 10.90 10.91 68.2K
09:59 10.91 10.96 10.91 10.96 144.9K
10:00 10.96 10.99 10.96 10.98 47.1K
10:01 10.98 10.99 10.98 10.99 12.5K
10:02 10.99 11.02 10.99 11.02 53.2K
10:03 11.02 11.05 11.02 11.04 176.9K
10:04 11.04 11.06 11.03 11.06 32.4K
10:05 11.06 11.07 11.05 11.06 71.6K
10:06 11.06 11.07 11.05 11.05 65.0K
10:07 11.04 11.05 11.02 11.03 56.0K
10:08 11.03 11.06 11.03 11.06 23.8K
10:09 11.06 11.07 11.05 11.06 59.0K
10:10 11.07 11.07 11.06 11.06 73.6K
10:11 11.05 11.06 11.03 11.03 119.2K
10:12 11.04 11.08 11.04 11.07 61.2K
10:13 11.07 11.07 11.06 11.06 20.9K
10:14 11.05 11.06 11.04 11.06 32.2K
10:15 11.05 11.05 11.02 11.03 90.4K
10:16 11.03 11.04 11.03 11.04 20.1K
10:17 11.04 11.05 11.04 11.04 42.1K
10:18 11.04 11.04 11.02 11.04 22.1K
10:19 11.03 11.05 11.03 11.05 32.4K
10:20 11.04 11.04 11.02 11.02 36.7K
10:21 11.01 11.03 11.00 11.03 112.6K
10:22 11.02 11.02 11.01 11.02 27.2K
10:23 11.02 11.04 11.02 11.03 54.6K
10:24 11.04 11.04 11.03 11.03 53.1K
10:25 11.03 11.04 10.97 10.98 111.0K
10:26 10.98 10.98 10.97 10.97 80.4K
10:27 10.96 10.96 10.92 10.93 45.1K
10:28 10.94 10.95 10.93 10.94 95.1K
10:29 10.93 10.94 10.92 10.94 20.9K
10:30 10.94 10.95 10.93 10.93 48.8K
10:31 10.93 10.93 10.91 10.91 28.4K
10:32 10.91 10.93 10.91 10.93 49.8K
10:33 10.94 10.95 10.94 10.95 50.5K
10:34 10.94 10.94 10.91 10.93 31.9K
10:35 10.93 10.93 10.90 10.90 20.4K
10:36 10.89 10.92 10.89 10.92 28.3K
10:37 10.93 10.93 10.92 10.92 20.3K
10:38 10.93 10.93 10.92 10.93 8.6K
10:39 10.93 10.95 10.93 10.95 39.9K
10:40 10.95 10.99 10.95 10.97 164.0K
10:41 10.97 10.98 10.96 10.98 51.6K
10:42 10.98 10.99 10.97 10.99 43.5K
10:43 10.99 10.99 10.97 10.97 22.1K
10:44 10.97 10.98 10.97 10.98 46.4K
10:45 10.98 10.98 10.94 10.95 37.3K
10:46 10.95 10.95 10.94 10.95 30.7K
10:47 10.94 10.95 10.94 10.94 6.4K
10:48 10.94 10.95 10.93 10.95 14.0K
10:49 10.95 10.95 10.94 10.94 14.7K
10:50 10.94 10.94 10.94 10.94 22.5K
10:51 10.93 10.96 10.93 10.96 26.7K
10:52 10.95 10.96 10.95 10.96 9.7K
10:53 10.96 10.96 10.95 10.94 9.7K
10:54 10.95 10.95 10.95 10.95 15.1K
10:55 10.95 10.98 10.95 10.98 35.2K
10:56 10.98 10.98 10.97 10.98 32.2K
10:57 10.98 10.98 10.96 10.96 11.9K
10:58 10.97 10.97 10.96 10.97 3.0K
10:59 10.97 10.97 10.95 10.97 76.6K
11:00 10.96 10.96 10.93 10.93 31.0K
11:01 10.93 10.93 10.90 10.91 121.4K
11:02 10.90 10.90 10.90 10.90 41.7K
11:03 10.92 10.92 10.90 10.90 42.4K
11:04 10.90 10.92 10.90 10.91 75.0K
11:05 10.90 10.91 10.90 10.91 85.1K
11:06 10.91 10.91 10.91 10.91 4.8K
11:07 10.91 10.92 10.91 10.91 23.9K
11:08 10.92 10.92 10.90 10.90 35.7K
11:09 10.90 10.90 10.89 10.90 44.3K
11:10 10.91 10.91 10.88 10.89 32.3K
11:11 10.89 10.89 10.88 10.88 41.1K
11:12 10.88 10.89 10.87 10.88 73.9K
11:13 10.88 10.88 10.87 10.88 36.6K
11:14 10.88 10.88 10.87 10.87 18.5K
11:15 10.87 10.87 10.85 10.86 26.3K
11:16 10.86 10.89 10.86 10.89 23.4K
11:17 10.89 10.90 10.89 10.89 9.4K
11:18 10.90 10.91 10.90 10.91 3.5K
11:19 10.91 10.92 10.91 10.92 8.8K
11:20 10.92 10.93 10.92 10.93 13.4K
11:21 10.93 10.93 10.92 10.92 16.7K
11:22 10.92 10.93 10.92 10.93 10.1K
11:23 10.94 10.95 10.94 10.95 8.4K
11:24 10.95 10.97 10.95 10.97 15.5K
11:25 10.97 10.98 10.97 10.98 11.1K
11:26 10.98 11.00 10.98 11.00 6.2K
11:27 11.00 11.00 11.00 11.00 24.1K
11:28 11.00 11.01 11.00 11.00 115.8K
11:29 11.01 11.02 11.01 11.02 8.4K
11:30 11.02 11.03 11.02 11.03 26.7K
11:31 11.04 11.04 11.03 11.04 49.4K
11:32 11.04 11.06 11.04 11.06 57.8K
11:33 11.05 11.06 11.02 11.03 36.3K
11:34 11.03 11.04 11.03 11.04 12.6K
11:35 11.04 11.05 11.03 11.05 70.6K
11:36 11.05 11.06 11.05 11.06 17.2K
11:37 11.06 11.06 11.05 11.04 36.3K
11:38 11.05 11.05 11.04 11.04 12.5K
11:39 11.03 11.04 11.02 11.04 13.3K
11:40 11.04 11.05 11.04 11.04 7.9K
11:41 11.05 11.05 11.04 11.05 12.0K
11:42 11.05 11.05 11.03 11.04 4.1K
11:43 11.03 11.04 11.03 11.04 20.5K
11:44 11.04 11.04 11.04 11.04 27.3K
11:45 11.04 11.06 11.04 11.06 16.4K
11:46 11.06 11.06 11.06 11.06 13.3K
11:47 11.06 11.07 11.06 11.07 15.9K
11:48 11.07 11.07 11.06 11.07 17.2K
11:49 11.08 11.08 11.07 11.08 19.1K
11:50 11.07 11.08 11.06 11.07 31.4K
11:51 11.08 11.11 11.08 11.10 68.9K
11:52 11.10 11.10 11.10 11.09 3.6K
11:53 11.10 11.11 11.09 11.09 35.4K
11:54 11.10 11.10 11.09 11.09 8.6K
11:55 11.09 11.10 11.09 11.10 9.8K
11:56 11.09 11.10 11.09 11.10 21.0K
11:57 11.09 11.12 11.09 11.12 28.0K
11:58 11.12 11.12 11.11 11.11 21.5K
11:59 11.11 11.12 11.11 11.12 14.4K
12:00 11.12 11.12 11.10 11.11 11.5K
12:01 11.12 11.12 11.11 11.11 15.9K
12:02 11.11 11.11 11.10 11.11 16.9K
12:03 11.11 11.11 11.10 11.11 3.4K
12:04 11.12 11.13 11.11 11.12 46.1K
12:05 11.12 11.12 11.11 11.11 25.5K
12:06 11.12 11.12 11.12 11.12 19.6K
12:07 11.12 11.12 11.11 11.11 48.7K
12:08 11.11 11.11 11.09 11.11 39.1K
12:09 11.11 11.11 11.11 11.11 4.2K
12:10 11.11 11.11 11.11 11.11 2.3K
12:11 11.11 11.11 11.10 11.11 5.4K
12:12 11.11 11.12 11.11 11.12 5.7K
12:13 11.12 11.12 11.09 11.10 24.1K
12:14 11.10 11.10 11.09 11.10 22.6K
12:15 11.10 11.10 11.09 11.10 53.9K
12:16 11.09 11.10 11.09 11.10 15.6K
12:17 11.09 11.09 11.06 11.06 66.4K
12:18 11.06 11.06 11.06 11.06 4.7K
12:19 11.06 11.06 11.05 11.05 7.4K
12:20 11.06 11.07 11.06 11.07 10.2K
12:21 11.07 11.07 11.06 11.06 24.9K
12:22 11.06 11.06 11.05 11.06 8.1K
12:23 11.06 11.07 11.05 11.06 43.9K
12:24 11.07 11.07 11.07 11.07 24.1K
12:25 11.08 11.08 11.07 11.07 57.1K
12:26 11.06 11.07 11.06 11.07 4.3K
12:27 11.07 11.07 11.06 11.06 10.6K
12:28 11.04 11.04 11.02 11.03 30.0K
12:29 11.03 11.04 11.03 11.04 48.8K
12:30 11.05 11.07 11.05 11.06 24.3K
12:31 11.06 11.08 11.06 11.08 7.0K
12:32 11.08 11.09 11.08 11.09 10.5K
12:33 11.08 11.09 11.08 11.09 5.7K
12:34 11.09 11.09 11.08 11.09 26.7K
12:35 11.09 11.09 11.08 11.08 9.8K
12:36 11.08 11.09 11.08 11.08 8.5K
12:37 11.09 11.09 11.09 11.09 2.0K
12:38 11.08 11.08 11.08 11.08 4.3K
12:39 11.07 11.08 11.07 11.07 4.8K
12:40 11.08 11.08 11.08 11.08 1.7K
12:41 11.08 11.08 11.08 11.08 28.9K
12:42 11.07 11.09 11.07 11.07 35.2K
12:43 11.07 11.07 11.07 11.07 30.3K
12:44 11.07 11.09 11.07 11.09 6.5K
12:45 11.09 11.09 11.08 11.08 6.2K
12:46 11.07 11.08 11.07 11.08 17.9K
12:47 11.08 11.08 11.08 11.07 12.3K
12:48 11.07 11.07 11.07 11.07 8.9K
12:49 11.06 11.08 11.06 11.08 11.1K
12:50 11.08 11.08 11.08 11.08 3.3K
12:51 11.08 11.08 11.08 11.08 12.2K
12:52 11.08 11.10 11.08 11.10 32.8K
12:53 11.10 11.11 11.10 11.11 9.9K
12:54 11.11 11.11 11.10 11.10 13.3K
12:55 11.11 11.11 11.11 11.11 9.1K
12:56 11.11 11.11 11.11 11.11 7.3K
12:57 11.11 11.13 11.11 11.13 23.5K
12:58 11.13 11.13 11.12 11.12 6.0K
12:59 11.13 11.13 11.13 11.13 6.1K
13:00 11.13 11.14 11.13 11.13 4.8K
13:01 11.14 11.14 11.13 11.13 17.3K
13:02 11.13 11.14 11.13 11.13 3.0K
13:03 11.13 11.13 11.12 11.13 16.2K
13:04 11.13 11.13 11.13 11.13 6.9K
13:05 11.12 11.13 11.12 11.13 3.5K
13:06 11.14 11.14 11.14 11.14 13.5K
13:07 11.15 11.15 11.13 11.13 38.7K
13:08 11.14 11.14 11.12 11.13 15.5K
13:09 11.13 11.14 11.13 11.14 17.6K
13:10 11.14 11.14 11.13 11.13 17.8K
13:11 11.14 11.14 11.14 11.14 2.6K
13:12 11.14 11.14 11.13 11.13 8.0K
13:13 11.14 11.14 11.14 11.14 7.4K
13:14 11.14 11.14 11.14 11.14 12.2K
13:15 11.14 11.14 11.10 11.13 306.6K
13:16 11.13 11.13 11.12 11.12 7.5K
13:17 11.12 11.12 11.12 11.12 8.9K
13:18 11.12 11.12 11.11 11.11 5.6K
13:19 11.12 11.15 11.12 11.15 33.3K
13:20 11.14 11.14 11.13 11.14 13.2K
13:21 11.13 11.14 11.13 11.14 3.6K
13:22 11.14 11.16 11.14 11.15 21.7K
13:23 11.16 11.21 11.16 11.20 100.5K
13:24 11.20 11.21 11.20 11.20 23.4K
13:25 11.21 11.21 11.21 11.21 11.6K
13:26 11.21 11.21 11.20 11.21 17.0K
13:27 11.20 11.20 11.19 11.20 26.9K
13:28 11.20 11.21 11.19 11.21 11.2K
13:29 11.21 11.22 11.20 11.22 34.7K
13:30 11.22 11.23 11.22 11.23 40.8K
13:31 11.23 11.24 11.23 11.24 39.2K
13:32 11.24 11.25 11.24 11.25 42.0K
13:33 11.25 11.25 11.22 11.22 71.5K
13:34 11.22 11.23 11.21 11.22 39.0K
13:35 11.22 11.22 11.21 11.21 31.7K
13:36 11.21 11.21 11.20 11.20 2.9K
13:37 11.20 11.22 11.20 11.22 30.8K
13:38 11.22 11.22 11.18 11.19 27.5K
13:39 11.19 11.20 11.19 11.20 20.6K
13:40 11.20 11.20 11.16 11.16 24.3K
13:41 11.15 11.16 11.15 11.16 17.6K
13:42 11.16 11.16 11.15 11.16 4.5K
13:43 11.16 11.16 11.16 11.16 6.3K
13:44 11.16 11.18 11.16 11.18 36.2K
13:45 11.17 11.18 11.17 11.18 4.1K
13:46 11.18 11.18 11.18 11.18 11.9K
13:47 11.18 11.18 11.17 11.18 25.3K
13:48 11.17 11.18 11.17 11.18 19.2K
13:49 11.17 11.17 11.17 11.17 0.7K
13:50 11.17 11.17 11.16 11.17 11.0K
13:51 11.16 11.17 11.16 11.17 2.1K
13:52 11.17 11.17 11.16 11.17 5.3K
13:53 11.17 11.17 11.16 11.17 4.9K
13:54 11.17 11.17 11.15 11.16 9.2K
13:55 11.16 11.17 11.16 11.17 9.5K
13:56 11.16 11.17 11.16 11.17 4.9K
13:57 11.17 11.17 11.17 11.17 5.2K
13:58 11.17 11.17 11.16 11.16 17.8K
13:59 11.15 11.16 11.15 11.16 11.7K
14:00 11.15 11.18 11.15 11.17 25.1K
14:01 11.17 11.17 11.16 11.16 7.4K
14:02 11.15 11.16 11.15 11.16 2.7K
14:03 11.15 11.16 11.08 11.15 184.6K
14:04 11.15 11.16 11.15 11.15 15.5K
14:05 11.15 11.15 11.13 11.13 10.5K
14:06 11.13 11.14 11.13 11.13 8.0K
14:07 11.14 11.15 11.13 11.15 23.2K
14:08 11.14 11.14 11.14 11.14 8.0K
14:09 11.14 11.14 11.14 11.14 10.7K
14:10 11.13 11.13 11.11 11.12 20.0K
14:11 11.12 11.12 11.12 11.12 7.5K
14:12 11.13 11.13 11.12 11.12 15.9K
14:13 11.12 11.12 11.12 11.12 8.1K
14:14 11.12 11.13 11.12 11.13 7.0K
14:15 11.13 11.13 11.12 11.13 22.3K
14:16 11.13 11.13 11.13 11.13 5.3K
14:17 11.13 11.13 11.13 11.13 3.6K
14:18 11.13 11.13 11.13 11.13 1.5K
14:19 11.13 11.13 11.13 11.13 6.4K
14:20 11.13 11.13 11.12 11.13 22.2K
14:21 11.13 11.13 11.13 11.13 2.2K
14:22 11.13 11.13 11.13 11.13 4.0K
14:23 11.13 11.14 11.13 11.14 12.0K
14:24 11.14 11.14 11.14 11.14 8.2K
14:25 11.15 11.15 11.15 11.15 4.5K
14:26 11.15 11.15 11.14 11.15 1.9K
14:27 11.15 11.15 11.13 11.14 21.0K
14:28 11.13 11.14 11.13 11.14 16.7K
14:29 11.14 11.14 11.13 11.14 3.0K
14:30 11.14 11.14 11.13 11.14 3.5K
14:31 11.14 11.15 11.14 11.15 9.2K
14:32 11.14 11.15 11.14 11.15 5.1K
14:33 11.15 11.15 11.15 11.15 31.3K
14:34 11.15 11.15 11.15 11.15 3.6K
14:35 11.15 11.16 11.15 11.16 18.3K
14:36 11.15 11.17 11.15 11.16 23.0K
14:37 11.17 11.18 11.17 11.18 7.3K
14:38 11.18 11.18 11.17 11.18 14.6K
14:39 11.19 11.19 11.18 11.18 23.8K
14:40 11.20 11.20 11.18 11.18 18.5K
14:41 11.18 11.18 11.17 11.17 22.4K
14:42 11.18 11.18 11.16 11.17 24.8K
14:43 11.17 11.17 11.17 11.17 11.3K
14:44 11.18 11.18 11.18 11.18 4.0K
14:45 11.17 11.17 11.16 11.17 18.9K
14:46 11.16 11.16 11.15 11.16 26.5K
14:47 11.16 11.16 11.16 11.16 4.3K
14:48 11.16 11.18 11.16 11.17 18.6K
14:49 11.18 11.18 11.17 11.17 4.0K
14:50 11.18 11.18 11.17 11.18 9.6K
14:51 11.18 11.18 11.17 11.18 41.0K
14:52 11.18 11.18 11.18 11.18 18.5K
14:53 11.18 11.20 11.17 11.20 41.4K
14:54 11.20 11.20 11.19 11.20 15.6K
14:55 11.20 11.20 11.19 11.19 28.7K
14:56 11.19 11.20 11.18 11.20 13.1K
14:57 11.20 11.20 11.20 11.20 6.0K
14:58 11.20 11.20 11.19 11.20 25.6K
14:59 11.20 11.20 11.18 11.18 17.4K
15:00 11.18 11.18 11.17 11.17 14.4K
15:01 11.18 11.18 11.17 11.17 8.2K
15:02 11.16 11.16 11.16 11.16 12.9K
15:03 11.16 11.17 11.16 11.16 18.6K
15:04 11.15 11.15 11.14 11.14 4.7K
15:05 11.15 11.15 11.14 11.14 4.8K
15:06 11.15 11.15 11.13 11.13 12.3K
15:07 11.13 11.13 11.11 11.12 22.0K
15:08 11.12 11.12 11.11 11.12 6.4K
15:09 11.12 11.12 11.11 11.12 5.9K
15:10 11.11 11.11 11.11 11.11 4.5K
15:11 11.12 11.12 11.12 11.12 9.1K
15:12 11.12 11.12 11.11 11.12 16.2K
15:13 11.12 11.13 11.12 11.13 3.4K
15:14 11.14 11.15 11.13 11.14 33.4K
15:15 11.14 11.14 11.13 11.13 9.0K
15:16 11.13 11.14 11.13 11.14 21.1K
15:17 11.13 11.14 11.13 11.14 9.5K
15:18 11.14 11.14 11.14 11.14 4.1K
15:19 11.14 11.15 11.14 11.14 47.1K
15:20 11.14 11.14 11.14 11.14 18.9K
15:22 11.14 11.14 11.13 11.14 28.7K
15:23 11.15 11.15 11.15 11.15 10.8K
15:24 11.15 11.15 11.14 11.14 10.9K
15:25 11.13 11.14 11.12 11.14 27.5K
15:26 11.14 11.14 11.13 11.14 12.8K
15:27 11.13 11.13 11.13 11.13 6.8K
15:28 11.13 11.13 11.12 11.12 34.7K
15:29 11.12 11.12 11.12 11.12 3.8K
15:30 11.12 11.12 11.11 11.11 61.6K
15:31 11.11 11.12 11.11 11.12 12.5K
15:32 11.12 11.12 11.11 11.12 42.6K
15:33 11.12 11.12 11.12 11.12 18.7K
15:34 11.12 11.12 11.12 11.12 3.1K
15:35 11.12 11.12 11.12 11.12 42.2K
15:36 11.11 11.12 11.11 11.12 25.3K
15:37 11.12 11.12 11.11 11.11 12.9K
15:38 11.12 11.12 11.12 11.12 19.4K
15:39 11.11 11.12 11.11 11.12 5.2K
15:40 11.12 11.12 11.11 11.12 7.8K
15:41 11.12 11.12 11.11 11.11 17.7K
15:42 11.11 11.11 11.10 11.10 30.0K
15:43 11.11 11.11 11.11 11.11 11.0K
15:44 11.11 11.11 11.10 11.11 11.3K
15:45 11.10 11.10 11.09 11.09 26.3K
15:46 11.08 11.09 11.08 11.09 27.2K
15:47 11.10 11.10 11.09 11.09 26.4K
15:48 11.10 11.12 11.09 11.12 24.1K
15:49 11.11 11.12 11.11 11.12 61.1K
15:50 11.12 11.13 11.12 11.13 65.0K
15:51 11.12 11.13 11.12 11.13 37.7K
15:52 11.13 11.13 11.13 11.13 13.8K
15:53 11.13 11.13 11.12 11.13 42.4K
15:54 11.13 11.15 11.13 11.15 35.0K
15:55 11.15 11.15 11.14 11.14 31.3K
15:56 11.14 11.15 11.13 11.14 49.2K
15:57 11.15 11.15 11.15 11.14 68.5K
15:58 11.14 11.15 11.13 11.15 92.1K
15:59 11.15 11.16 11.14 11.16 265.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし