スプラウツ・ファーマーズ・マーケット (SFM)

SFM
🏛️ アメリカ →
107.16
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 47.83 48.36 47.63 48.11 1.1M
2023-12-28 47.86 48.21 47.76 47.81 0.7M
2023-12-27 48.19 48.64 47.84 48.08 1.4M
2023-12-26 48.81 48.81 47.93 47.93 1.0M
2023-12-22 48.81 49.35 48.50 48.83 0.9M
2023-12-21 47.91 48.67 47.91 48.65 0.7M
2023-12-20 48.12 48.62 47.73 47.89 1.1M
2023-12-19 48.25 48.74 47.65 48.20 1.2M
2023-12-18 48.33 48.71 48.07 48.31 1.3M
2023-12-15 47.70 48.54 47.48 48.28 1.9M
2023-12-14 49.07 49.26 46.74 47.42 2.3M
2023-12-13 47.10 48.87 47.06 48.86 1.5M
2023-12-12 47.57 48.00 47.01 47.11 1.5M
2023-12-11 46.52 46.54 45.88 46.53 1.4M
2023-12-08 46.19 46.53 45.76 46.02 0.9M
2023-12-07 45.84 46.25 45.30 46.25 1.5M
2023-12-06 45.22 46.05 44.73 45.54 1.4M
2023-12-05 45.49 46.07 45.25 45.30 2.1M
2023-12-04 44.02 45.50 44.02 45.42 1.7M
2023-12-01 43.15 44.01 43.11 43.92 1.1M
2023-11-30 41.65 43.15 41.27 43.08 1.8M
2023-11-29 41.62 42.15 41.53 41.62 0.9M
2023-11-28 42.00 42.40 41.69 41.81 1.2M
2023-11-27 42.15 42.34 41.83 42.23 1.1M
2023-11-24 41.50 42.18 41.50 42.00 0.4M
2023-11-22 40.62 41.72 40.62 41.64 1.4M
2023-11-21 41.37 41.37 40.39 40.42 1.9M
2023-11-20 41.08 41.47 40.72 41.37 1.1M
2023-11-17 41.14 41.36 40.75 41.11 1.2M
2023-11-16 41.55 41.77 40.48 41.06 1.6M
2023-11-15 41.71 42.86 41.71 42.10 1.6M
2023-11-14 42.14 42.49 41.53 41.69 1.8M
2023-11-13 40.89 41.93 40.89 41.81 1.6M
2023-11-10 40.82 40.99 40.42 40.95 1.1M
2023-11-09 40.28 40.87 39.98 40.79 1.0M
2023-11-08 40.77 40.78 40.00 40.15 1.1M
2023-11-07 40.80 41.09 40.48 40.69 1.7M
2023-11-06 41.42 41.42 40.43 40.69 1.4M
2023-11-03 41.51 41.86 40.15 41.64 1.3M
2023-11-02 40.52 41.23 40.00 41.18 1.8M
2023-11-01 41.94 42.09 39.83 40.57 3.0M
2023-10-31 41.32 42.56 39.76 42.02 4.6M
2023-10-30 43.60 43.85 42.91 43.35 4.4M
2023-10-27 43.26 43.82 43.00 43.46 1.3M
2023-10-26 44.04 44.25 43.50 43.66 1.4M
2023-10-25 43.80 44.43 43.61 43.97 2.1M
2023-10-24 42.78 43.89 42.61 43.76 1.6M
2023-10-23 42.20 42.82 42.13 42.56 1.6M
2023-10-20 42.42 42.69 42.26 42.39 1.0M
2023-10-19 43.07 43.23 42.08 42.28 1.7M
2023-10-18 42.99 43.29 42.74 42.97 1.5M
2023-10-17 42.00 43.47 42.00 43.16 1.9M
2023-10-16 43.23 43.39 41.66 42.00 2.7M
2023-10-13 43.65 43.91 42.81 43.21 1.4M
2023-10-12 43.73 44.11 43.07 43.59 2.9M
2023-10-11 43.90 43.98 42.77 43.49 1.9M
2023-10-10 42.81 44.24 42.81 43.90 1.6M
2023-10-09 42.24 42.96 42.03 42.49 1.4M
2023-10-06 42.53 42.71 40.74 42.39 2.1M
2023-10-05 42.55 42.93 42.13 42.34 1.2M
2023-10-04 41.81 42.87 41.43 42.68 1.4M
2023-10-03 41.97 42.24 41.43 41.49 1.7M
2023-10-02 42.66 42.91 41.51 42.00 1.6M
2023-09-29 42.94 43.29 42.44 42.80 1.6M
2023-09-28 42.49 43.13 42.30 42.81 1.3M
2023-09-27 41.55 42.56 41.50 42.46 1.5M
2023-09-26 42.16 42.31 41.39 41.49 1.3M
2023-09-25 41.03 42.29 41.01 42.16 1.6M
2023-09-22 41.11 41.93 41.04 41.38 1.5M
2023-09-21 40.29 41.26 39.50 41.11 2.0M
2023-09-20 40.53 41.23 40.50 40.80 0.9M
2023-09-19 40.74 40.93 40.27 40.53 1.0M
2023-09-18 40.80 40.98 40.24 40.73 1.0M
2023-09-15 40.46 40.83 39.74 40.80 2.4M
2023-09-14 39.98 41.01 39.98 40.59 1.7M
2023-09-13 39.72 40.03 39.24 39.78 1.2M
2023-09-12 39.97 40.14 39.31 39.68 1.1M
2023-09-11 39.96 39.96 39.30 39.82 1.0M
2023-09-08 38.66 39.89 38.61 39.83 1.5M
2023-09-07 39.18 39.34 38.46 38.81 1.3M
2023-09-06 39.36 39.73 38.90 38.98 1.0M
2023-09-05 39.14 39.72 38.72 39.37 1.6M
2023-09-01 40.74 40.83 39.20 39.37 1.9M
2023-08-31 40.31 40.88 40.02 40.79 1.4M
2023-08-30 40.53 41.28 40.08 40.44 1.6M
2023-08-29 39.97 40.55 39.91 40.52 1.3M
2023-08-28 39.56 40.13 39.47 39.92 0.8M
2023-08-25 39.12 39.73 39.12 39.49 1.2M
2023-08-24 39.38 39.70 38.71 38.97 1.1M
2023-08-23 38.70 39.56 38.67 39.46 1.1M
2023-08-22 38.98 38.98 37.89 38.70 1.2M
2023-08-21 39.10 39.26 38.65 39.17 1.3M
2023-08-18 37.56 39.22 37.56 39.12 1.6M
2023-08-17 37.40 37.63 37.16 37.53 1.4M
2023-08-16 38.13 38.32 37.24 37.26 1.3M
2023-08-15 38.33 38.65 37.93 37.99 1.1M
2023-08-14 38.40 38.89 38.06 38.46 1.3M
2023-08-11 38.10 38.56 37.96 38.48 1.1M
2023-08-10 37.78 38.16 37.59 37.91 1.1M
2023-08-09 37.49 37.74 37.31 37.49 0.9M
2023-08-08 38.17 38.22 37.10 37.30 1.4M
2023-08-07 38.08 38.39 37.56 38.19 1.9M
2023-08-04 38.62 38.64 37.91 38.01 1.6M
2023-08-03 37.65 38.82 37.65 38.48 1.6M
2023-08-02 36.75 39.08 36.21 37.38 4.3M
2023-08-01 39.39 39.55 38.14 38.26 2.8M
2023-07-31 38.76 39.27 38.72 39.25 1.8M
2023-07-28 39.39 39.51 38.74 38.92 0.9M
2023-07-27 38.79 39.73 38.75 39.23 1.0M
2023-07-26 39.20 39.40 38.68 38.77 1.5M
2023-07-25 39.34 39.62 38.78 39.20 1.9M
2023-07-24 40.07 40.12 39.65 39.96 1.3M
2023-07-21 39.94 40.39 39.49 40.07 1.6M
2023-07-20 39.10 39.84 39.03 39.84 2.1M
2023-07-19 38.66 39.15 38.46 38.94 1.3M
2023-07-18 38.14 39.01 38.04 38.52 1.2M
2023-07-17 37.58 38.07 37.53 37.96 1.7M
2023-07-14 38.30 38.32 37.28 37.63 1.5M
2023-07-13 38.00 38.45 37.76 38.26 1.2M
2023-07-12 38.20 38.24 37.56 37.97 1.1M
2023-07-11 37.44 38.37 37.44 38.26 1.2M
2023-07-10 37.07 37.85 37.05 37.49 0.9M
2023-07-07 36.79 37.58 36.78 37.03 1.1M
2023-07-06 37.00 37.37 36.65 36.67 1.2M
2023-07-05 36.50 37.19 36.16 37.15 1.2M
2023-07-03 36.85 37.30 36.42 36.69 0.9M
2023-06-30 36.36 37.00 36.36 36.73 1.6M
2023-06-29 35.99 36.44 35.85 36.28 1.3M
2023-06-28 35.52 35.99 35.13 35.98 1.2M
2023-06-27 35.04 35.80 35.04 35.64 1.1M
2023-06-26 34.55 35.17 34.33 35.04 1.4M
2023-06-23 34.47 35.49 34.27 34.49 2.3M
2023-06-22 33.13 34.69 33.13 34.60 2.3M
2023-06-21 33.14 33.37 33.01 33.19 1.2M
2023-06-20 33.80 34.24 33.06 33.10 1.9M
2023-06-16 34.93 34.94 33.65 33.80 2.7M
2023-06-15 35.29 35.37 34.14 34.81 2.0M
2023-06-14 35.01 35.31 34.68 35.28 1.7M
2023-06-13 34.43 35.00 34.19 34.85 1.8M
2023-06-12 33.83 34.22 33.22 34.21 1.7M
2023-06-09 33.53 34.40 33.53 33.91 2.2M
2023-06-08 33.75 33.94 33.37 33.73 1.2M
2023-06-07 32.86 33.77 32.76 33.69 1.6M
2023-06-06 32.49 33.22 32.17 33.00 1.6M
2023-06-05 32.89 33.26 32.59 32.63 1.6M
2023-06-02 32.78 33.06 32.12 33.06 2.9M
2023-06-01 34.38 34.41 32.67 32.78 2.2M
2023-05-31 35.46 35.96 34.35 34.56 2.1M
2023-05-30 35.74 36.14 35.30 35.33 2.0M
2023-05-26 35.91 36.25 35.66 35.94 1.4M
2023-05-25 35.87 36.10 35.51 36.09 1.5M
2023-05-24 36.26 36.66 36.07 36.20 1.4M
2023-05-23 35.73 36.33 35.33 36.06 1.5M
2023-05-22 36.83 37.19 35.81 35.94 1.7M
2023-05-19 36.34 36.80 35.90 36.78 1.3M
2023-05-18 36.01 36.36 35.83 36.19 0.7M
2023-05-17 36.36 36.37 35.76 36.21 1.5M
2023-05-16 36.03 36.53 35.96 36.26 1.2M
2023-05-15 37.21 37.21 35.95 36.28 2.3M
2023-05-12 36.89 38.02 36.89 37.35 2.6M
2023-05-11 36.38 36.81 36.30 36.76 1.4M
2023-05-10 36.41 36.85 36.18 36.53 1.8M
2023-05-09 35.79 36.56 35.66 36.26 1.2M
2023-05-08 36.82 36.82 35.50 35.88 1.3M
2023-05-05 36.57 37.07 36.38 36.42 1.3M
2023-05-04 36.08 36.76 35.93 36.32 1.4M
2023-05-03 38.05 38.05 35.78 36.04 2.8M
2023-05-02 39.14 39.99 37.31 37.86 6.9M
2023-05-01 34.62 35.09 34.26 35.02 2.9M
2023-04-28 34.91 35.14 34.38 34.66 2.5M
2023-04-27 34.14 35.01 33.77 34.95 1.8M
2023-04-26 33.39 34.26 33.24 34.09 2.0M
2023-04-25 33.96 34.39 33.42 33.45 1.5M
2023-04-24 33.00 34.20 32.92 34.15 2.0M
2023-04-21 32.75 33.37 32.60 33.11 1.3M
2023-04-20 33.08 33.37 32.43 32.71 2.2M
2023-04-19 33.39 33.39 32.92 33.20 1.7M
2023-04-18 33.75 33.76 33.13 33.43 1.2M
2023-04-17 33.13 34.13 33.13 33.77 1.2M
2023-04-14 34.13 34.35 33.12 33.13 1.3M
2023-04-13 34.49 34.49 34.03 34.18 0.8M
2023-04-12 34.60 34.83 34.20 34.40 1.1M
2023-04-11 34.64 34.71 34.23 34.44 1.1M
2023-04-10 34.33 34.82 34.33 34.45 1.2M
2023-04-06 34.07 34.73 33.64 34.64 1.2M
2023-04-05 35.04 35.28 34.25 34.34 1.4M
2023-04-04 35.15 35.28 34.57 34.90 1.4M
2023-04-03 35.23 35.67 35.05 35.26 1.4M
2023-03-31 34.59 35.07 34.59 35.03 1.3M
2023-03-30 34.11 34.49 34.08 34.49 0.7M
2023-03-29 34.59 34.59 33.86 34.04 0.9M
2023-03-28 33.97 34.61 33.97 34.29 1.2M
2023-03-27 33.45 34.11 33.45 34.08 1.3M
2023-03-24 32.68 33.51 32.58 33.28 1.0M
2023-03-23 32.34 33.10 32.30 32.77 1.4M
2023-03-22 33.27 33.41 32.32 32.34 1.6M
2023-03-21 33.09 33.44 32.88 33.27 1.2M
2023-03-20 32.30 32.83 32.20 32.72 1.5M
2023-03-17 32.96 32.99 32.29 32.31 2.1M
2023-03-16 33.13 33.47 32.86 33.28 1.3M
2023-03-15 32.52 33.52 32.25 33.50 1.6M
2023-03-14 33.25 33.29 32.42 32.95 1.7M
2023-03-13 32.34 33.67 32.31 32.79 1.6M
2023-03-10 32.80 33.70 32.65 33.03 2.0M
2023-03-09 33.26 33.93 33.22 33.52 1.2M
2023-03-08 32.94 33.28 32.63 33.08 1.0M
2023-03-07 32.81 33.90 32.71 33.14 1.3M
2023-03-06 33.89 34.00 32.76 33.24 2.6M
2023-03-03 35.08 35.38 33.71 34.10 2.8M
2023-03-02 33.95 35.59 33.50 34.80 6.0M
2023-03-01 30.38 30.86 30.22 30.80 1.9M
2023-02-28 30.70 31.09 30.20 30.29 2.0M
2023-02-27 30.85 31.09 30.57 30.93 1.5M
2023-02-24 31.01 31.03 30.51 30.62 1.2M
2023-02-23 32.05 32.05 30.82 31.37 1.0M
2023-02-22 31.64 32.05 31.49 31.92 1.0M
2023-02-21 32.72 32.93 31.64 31.65 1.8M
2023-02-17 33.04 33.15 32.72 33.04 1.1M
2023-02-16 32.63 33.36 32.48 32.89 1.2M
2023-02-15 32.09 32.81 31.98 32.70 0.8M
2023-02-14 32.97 33.01 32.07 32.16 0.9M
2023-02-13 32.66 32.95 32.46 32.95 1.1M
2023-02-10 32.28 32.70 32.19 32.58 1.1M
2023-02-09 32.53 32.79 32.38 32.44 1.1M
2023-02-08 32.44 32.44 32.00 32.20 0.8M
2023-02-07 32.24 32.72 32.05 32.55 1.1M
2023-02-06 32.85 33.17 32.27 32.41 1.4M
2023-02-03 32.42 33.07 32.22 32.67 1.1M
2023-02-02 32.26 33.04 32.16 32.63 1.5M
2023-02-01 31.72 32.38 31.25 32.06 2.0M
2023-01-31 31.70 31.98 31.07 31.95 1.2M
2023-01-30 32.13 32.34 31.65 31.67 1.0M
2023-01-27 32.10 32.47 31.54 32.21 1.2M
2023-01-26 31.57 32.03 31.45 31.97 0.8M
2023-01-25 31.01 31.42 30.85 31.40 0.7M
2023-01-24 31.33 31.42 30.78 30.89 0.8M
2023-01-23 31.02 31.84 31.02 31.39 1.2M
2023-01-20 30.39 31.21 30.21 31.20 1.6M
2023-01-19 31.15 31.29 30.10 30.12 1.0M
2023-01-18 31.76 31.93 31.01 31.14 1.0M
2023-01-17 32.11 32.24 31.66 31.73 1.0M
2023-01-13 31.99 32.17 31.55 32.00 0.8M
2023-01-12 31.95 32.31 31.55 32.13 1.0M
2023-01-11 32.01 32.14 31.32 31.82 1.0M
2023-01-10 31.28 32.09 31.15 32.09 1.0M
2023-01-09 31.48 32.06 31.31 31.37 1.4M
2023-01-06 31.19 32.00 31.15 31.71 1.3M
2023-01-05 30.81 30.91 30.17 30.68 1.2M
2023-01-04 30.92 31.14 30.22 30.94 2.4M
2023-01-03 32.43 32.58 30.86 30.92 2.8M