Americas Silver

USA
🏛️ アメリカ →
3.52
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
2021-12-31 8.40 8.41 8.35 8.38 0.6M
2021-12-30 8.43 8.44 8.37 8.39 0.9M
2021-12-29 8.40 8.40 8.34 8.40 0.9M
2021-12-28 8.40 8.42 8.34 8.36 0.7M
2021-12-27 8.33 8.39 8.28 8.38 1.3M
2021-12-23 8.19 8.27 8.17 8.25 1.1M
2021-12-22 8.09 8.16 8.06 8.16 1.2M
2021-12-21 7.97 8.07 7.93 8.07 1.0M
2021-12-20 7.96 7.96 7.81 7.88 1.6M
2021-12-17 7.98 8.05 7.92 7.99 1.2M
2021-12-16 8.17 8.17 7.98 8.03 1.3M
2021-12-15 8.08 8.14 7.93 8.14 2.0M
2021-12-14 8.05 8.09 7.98 8.07 1.2M
2021-12-13 8.18 8.19 8.07 8.10 1.1M
2021-12-10 8.15 8.20 8.10 8.16 0.8M
2021-12-09 8.17 8.18 8.10 8.11 1.1M
2021-12-08 8.20 8.20 8.12 8.16 0.7M
2021-12-07 8.08 8.15 8.06 8.14 1.4M
2021-12-06 7.90 8.00 7.81 7.95 1.6M
2021-12-03 8.05 8.05 7.75 7.88 3.2M
2021-12-02 8.12 8.19 7.99 8.03 1.9M
2021-12-01 8.26 8.33 8.12 8.12 1.2M
2021-11-30 8.34 8.34 8.19 8.22 1.2M
2021-11-29 8.42 8.42 8.32 8.36 0.7M
2021-11-26 8.39 8.40 8.25 8.32 0.9M
2021-11-24 8.44 8.53 8.40 8.51 0.6M
2021-11-23 8.43 8.52 8.37 8.46 0.8M
2021-11-22 8.40 8.58 8.34 8.43 1.0M
2021-11-19 8.47 8.51 8.22 8.35 1.5M
2021-11-18 8.59 8.62 8.41 8.43 1.4M
2021-11-17 8.94 8.96 8.73 8.77 1.1M
2021-11-16 8.99 9.01 8.86 8.94 1.3M
2021-11-15 8.81 9.03 8.75 9.01 1.9M
2021-11-12 8.65 8.74 8.62 8.74 0.9M
2021-11-11 8.54 8.64 8.54 8.61 0.7M
2021-11-10 8.52 8.59 8.50 8.53 0.8M
2021-11-09 8.60 8.60 8.49 8.50 1.0M
2021-11-08 8.47 8.52 8.45 8.51 1.2M
2021-11-05 8.47 8.51 8.44 8.45 0.8M
2021-11-04 8.46 8.49 8.41 8.42 1.0M
2021-11-03 8.42 8.46 8.38 8.44 0.8M
2021-11-02 8.35 8.44 8.34 8.42 1.1M
2021-11-01 8.46 8.52 8.29 8.33 2.2M
2021-10-29 8.43 8.46 8.36 8.43 1.5M
2021-10-27 8.53 8.54 8.38 8.40 1.5M
2021-10-26 8.67 8.67 8.56 8.58 0.9M
2021-10-25 8.57 8.62 8.51 8.60 0.9M
2021-10-22 8.65 8.69 8.50 8.55 1.3M
2021-10-21 8.69 8.72 8.61 8.63 0.6M
2021-10-20 8.62 8.69 8.56 8.69 1.2M
2021-10-19 8.72 8.78 8.48 8.54 1.4M
2021-10-18 8.54 8.68 8.51 8.65 1.2M
2021-10-15 8.60 8.67 8.52 8.55 1.2M
2021-10-14 8.46 8.72 8.29 8.53 5.0M
2021-10-13 9.13 9.24 9.11 9.14 1.5M
2021-10-12 9.27 9.46 9.12 9.21 1.9M
2021-10-11 9.00 9.28 8.95 9.21 1.2M
2021-10-08 8.92 9.07 8.90 9.01 2.0M
2021-10-07 8.65 8.93 8.65 8.90 1.3M
2021-10-06 8.55 8.67 8.48 8.58 2.4M
2021-10-05 8.61 8.77 8.61 8.64 1.2M
2021-10-04 8.76 8.78 8.53 8.63 1.3M
2021-10-01 8.62 8.76 8.54 8.72 0.8M
2021-09-30 8.81 8.84 8.58 8.60 1.0M
2021-09-29 8.89 8.91 8.78 8.78 0.7M
2021-09-28 8.86 8.97 8.75 8.83 1.0M
2021-09-27 8.99 9.03 8.92 8.94 0.9M
2021-09-24 9.03 9.07 8.92 8.97 0.7M
2021-09-23 9.10 9.13 9.00 9.01 0.7M
2021-09-22 9.00 9.11 8.96 9.04 1.0M
2021-09-21 8.75 9.04 8.72 8.95 1.2M
2021-09-20 8.75 8.83 8.66 8.70 1.3M
2021-09-17 8.95 8.95 8.86 8.86 0.5M
2021-09-16 9.02 9.04 8.85 8.92 0.9M
2021-09-15 8.92 9.02 8.88 9.00 1.1M
2021-09-14 8.95 8.95 8.88 8.92 0.9M
2021-09-13 8.91 8.92 8.83 8.92 0.8M
2021-09-10 8.90 8.91 8.82 8.84 0.9M
2021-09-09 8.90 8.90 8.82 8.83 0.7M
2021-09-08 8.85 8.94 8.80 8.88 1.0M
2021-09-07 8.87 8.90 8.79 8.83 1.3M
2021-09-03 8.67 8.84 8.67 8.80 0.9M
2021-09-02 8.73 8.75 8.64 8.67 1.2M
2021-09-01 8.56 8.73 8.56 8.65 1.5M
2021-08-31 8.48 8.56 8.44 8.52 1.6M
2021-08-30 8.55 8.57 8.40 8.40 1.3M
2021-08-27 8.43 8.57 8.43 8.50 0.9M
2021-08-26 8.50 8.53 8.40 8.41 0.8M
2021-08-25 8.52 8.69 8.46 8.48 1.4M
2021-08-24 8.58 8.62 8.47 8.48 1.1M
2021-08-23 8.54 8.66 8.49 8.49 1.4M
2021-08-20 8.45 8.56 8.44 8.47 0.9M
2021-08-19 8.65 8.76 8.49 8.52 1.1M
2021-08-18 8.78 8.82 8.68 8.69 0.9M
2021-08-17 8.78 8.85 8.71 8.80 1.2M
2021-08-16 8.44 8.91 8.43 8.79 2.7M
2021-08-13 8.47 8.55 8.47 8.47 0.5M
2021-08-12 8.48 8.56 8.45 8.49 0.9M
2021-08-11 8.40 8.56 8.39 8.48 0.9M
2021-08-10 8.30 8.44 8.14 8.42 2.0M
2021-08-09 8.41 8.46 8.38 8.42 0.8M
2021-08-06 8.44 8.56 8.39 8.41 0.6M
2021-08-05 8.45 8.47 8.41 8.44 0.4M
2021-08-04 8.32 8.44 8.31 8.43 0.9M
2021-08-03 8.45 8.45 8.29 8.29 1.2M
2021-08-02 8.48 8.53 8.45 8.45 0.5M
2021-07-30 8.50 8.59 8.42 8.45 1.1M
2021-07-29 8.46 8.61 8.42 8.60 0.5M
2021-07-28 8.48 8.53 8.40 8.44 0.6M
2021-07-27 8.46 8.52 8.36 8.45 0.9M
2021-07-26 8.61 8.71 8.50 8.51 1.1M
2021-07-23 8.77 8.79 8.60 8.60 0.7M
2021-07-22 8.80 8.85 8.73 8.73 0.9M
2021-07-21 9.02 9.13 9.02 9.06 1.1M
2021-07-20 8.86 9.06 8.86 9.03 0.9M
2021-07-19 8.83 8.85 8.57 8.85 1.6M
2021-07-16 8.95 9.00 8.81 8.90 2.0M
2021-07-15 9.17 9.21 8.95 8.95 1.1M
2021-07-14 9.21 9.34 9.15 9.17 1.1M
2021-07-13 9.19 9.23 9.15 9.18 0.9M
2021-07-12 8.94 9.19 8.80 9.19 1.7M
2021-07-09 8.75 8.94 8.74 8.93 0.9M
2021-07-08 8.65 8.73 8.54 8.73 0.9M
2021-07-07 8.87 8.91 8.73 8.75 0.8M
2021-07-06 8.93 8.95 8.82 8.88 0.5M
2021-07-02 8.88 8.93 8.85 8.87 0.7M
2021-07-01 9.04 9.08 8.89 8.92 1.5M
2021-06-30 9.06 9.10 9.03 9.04 0.7M
2021-06-29 9.13 9.17 9.08 9.08 0.7M
2021-06-28 9.20 9.20 9.03 9.13 1.3M
2021-06-25 8.92 9.24 8.89 9.20 2.7M
2021-06-24 8.86 8.96 8.85 8.90 0.7M
2021-06-23 8.76 8.84 8.76 8.78 0.6M
2021-06-22 8.72 8.80 8.70 8.75 0.6M
2021-06-21 8.62 8.71 8.62 8.70 0.5M
2021-06-18 8.60 8.65 8.53 8.57 0.7M
2021-06-17 8.72 8.77 8.60 8.67 0.7M
2021-06-16 8.82 8.83 8.70 8.73 1.0M
2021-06-15 8.85 8.87 8.80 8.83 1.0M
2021-06-14 8.82 8.88 8.78 8.83 0.7M
2021-06-11 8.80 8.86 8.77 8.81 0.7M
2021-06-10 8.87 8.90 8.77 8.79 0.7M
2021-06-09 8.79 8.91 8.75 8.81 0.9M
2021-06-08 8.75 8.80 8.67 8.78 0.8M
2021-06-07 8.78 8.83 8.68 8.74 0.8M
2021-06-04 8.76 8.82 8.75 8.78 0.8M
2021-06-03 8.76 8.80 8.72 8.76 1.0M
2021-06-02 8.59 8.95 8.55 8.83 3.4M
2021-06-01 8.45 8.55 8.41 8.55 1.2M
2021-05-28 8.36 8.46 8.35 8.38 0.5M
2021-05-27 8.27 8.39 8.27 8.37 0.6M
2021-05-26 8.26 8.34 8.24 8.29 0.6M
2021-05-25 8.26 8.36 8.25 8.26 0.6M
2021-05-24 8.22 8.30 8.20 8.25 0.5M
2021-05-21 8.27 8.31 8.15 8.15 0.9M
2021-05-20 8.20 8.25 8.15 8.23 0.5M
2021-05-19 8.03 8.14 7.99 8.14 0.7M
2021-05-18 8.12 8.20 8.10 8.16 0.6M
2021-05-17 8.05 8.14 8.02 8.12 0.5M
2021-05-14 8.04 8.11 8.00 8.10 0.9M
2021-05-13 7.63 7.91 7.63 7.89 1.2M
2021-05-12 7.87 7.96 7.53 7.59 2.3M
2021-05-11 8.02 8.06 7.85 7.99 1.3M
2021-05-10 8.31 8.31 8.13 8.15 0.9M
2021-05-07 8.32 8.36 8.27 8.27 0.7M
2021-05-06 8.31 8.31 8.20 8.31 0.6M
2021-05-05 8.30 8.34 8.24 8.28 1.0M
2021-05-04 8.32 8.32 8.17 8.25 0.9M
2021-05-03 8.24 8.32 8.24 8.31 0.7M
2021-04-30 8.12 8.22 8.12 8.21 0.6M
2021-04-29 8.25 8.27 8.10 8.13 0.8M
2021-04-28 8.17 8.21 8.15 8.20 0.6M
2021-04-27 8.15 8.18 8.06 8.15 0.9M
2021-04-26 8.20 8.22 8.05 8.09 1.4M
2021-04-23 8.21 8.35 8.16 8.17 1.5M
2021-04-22 8.37 8.41 8.16 8.16 2.2M
2021-04-21 8.52 8.68 8.47 8.68 1.5M
2021-04-20 8.58 8.63 8.36 8.45 1.9M
2021-04-19 8.82 8.83 8.57 8.62 2.3M
2021-04-16 8.54 9.04 8.52 8.67 3.5M
2021-04-15 8.33 8.55 8.33 8.44 2.6M
2021-04-14 8.24 8.48 8.14 8.24 3.7M
2021-04-13 8.00 8.22 7.98 8.22 2.8M
2021-04-12 7.97 7.99 7.92 7.99 1.0M
2021-04-09 7.85 7.92 7.85 7.92 0.8M
2021-04-08 7.85 7.86 7.81 7.83 0.7M
2021-04-07 7.82 7.83 7.79 7.80 0.7M
2021-04-06 7.79 7.84 7.78 7.79 0.8M
2021-04-05 7.74 7.80 7.73 7.77 1.0M
2021-04-01 7.68 7.72 7.67 7.70 0.8M
2021-03-31 7.60 7.67 7.60 7.63 0.6M
2021-03-30 7.61 7.61 7.57 7.58 0.7M
2021-03-29 7.62 7.64 7.57 7.62 0.9M
2021-03-26 7.55 7.63 7.54 7.63 0.9M
2021-03-25 7.50 7.54 7.42 7.52 0.6M
2021-03-24 7.56 7.59 7.50 7.51 0.7M
2021-03-23 7.59 7.59 7.51 7.52 0.7M
2021-03-22 7.59 7.60 7.55 7.58 0.6M
2021-03-19 7.52 7.58 7.47 7.55 0.5M
2021-03-18 7.60 7.64 7.51 7.51 0.8M
2021-03-17 7.56 7.64 7.54 7.63 0.4M
2021-03-16 7.63 7.63 7.56 7.59 1.0M
2021-03-15 7.64 7.64 7.57 7.59 1.1M
2021-03-12 7.58 7.61 7.55 7.61 0.7M
2021-03-11 7.54 7.61 7.51 7.58 0.9M
2021-03-10 7.50 7.53 7.46 7.49 0.9M
2021-03-09 7.43 7.51 7.43 7.44 0.9M
2021-03-08 7.40 7.47 7.35 7.36 0.8M
2021-03-05 7.29 7.38 7.12 7.36 0.9M
2021-03-04 7.35 7.39 7.16 7.23 1.6M
2021-03-03 7.45 7.47 7.35 7.36 0.9M
2021-03-02 7.45 7.50 7.43 7.46 0.9M
2021-03-01 7.37 7.48 7.37 7.47 1.0M
2021-02-26 7.33 7.39 7.23 7.32 1.3M
2021-02-25 7.50 7.50 7.31 7.33 1.0M
2021-02-24 7.42 7.52 7.42 7.50 0.8M
2021-02-23 7.43 7.44 7.29 7.42 0.8M
2021-02-22 7.42 7.50 7.40 7.45 0.6M
2021-02-19 7.45 7.48 7.44 7.46 0.5M
2021-02-18 7.43 7.43 7.35 7.41 0.6M
2021-02-17 7.45 7.46 7.40 7.45 0.5M
2021-02-16 7.40 7.46 7.40 7.45 0.9M
2021-02-12 7.38 7.43 7.35 7.39 0.9M
2021-02-11 7.38 7.43 7.31 7.36 0.9M
2021-02-10 7.35 7.39 7.33 7.35 0.9M
2021-02-09 7.21 7.30 7.21 7.30 0.6M
2021-02-08 7.24 7.29 7.18 7.20 1.1M
2021-02-05 7.24 7.26 7.20 7.20 0.9M
2021-02-04 7.15 7.21 7.14 7.19 1.0M
2021-02-03 7.09 7.12 7.03 7.11 1.0M
2021-02-02 7.07 7.15 7.03 7.07 0.9M
2021-02-01 6.86 7.02 6.85 7.01 0.8M
2021-01-29 6.90 6.92 6.74 6.81 0.9M
2021-01-28 6.83 6.96 6.83 6.89 1.3M
2021-01-27 7.00 7.01 6.80 6.82 1.3M
2021-01-26 7.11 7.11 7.05 7.05 0.5M
2021-01-25 7.09 7.10 6.97 7.07 0.9M
2021-01-22 7.23 7.24 7.05 7.06 1.3M
2021-01-21 7.42 7.42 7.22 7.27 1.4M
2021-01-20 7.36 7.54 7.34 7.53 1.2M
2021-01-19 7.20 7.33 7.19 7.32 1.4M
2021-01-15 7.17 7.18 7.10 7.14 0.7M
2021-01-14 7.15 7.20 7.13 7.17 1.3M
2021-01-13 7.12 7.15 7.09 7.12 0.9M
2021-01-12 7.05 7.11 7.03 7.11 1.4M
2021-01-11 6.99 7.05 6.91 7.03 1.1M
2021-01-08 7.00 7.03 6.95 7.02 1.0M
2021-01-07 6.91 7.00 6.91 6.98 0.7M
2021-01-06 6.79 6.94 6.79 6.85 0.9M
2021-01-05 6.70 6.80 6.70 6.79 0.7M
2021-01-04 6.93 6.93 6.70 6.72 1.4M