Safran

SAF
🏛️ アメリカ →
349.83
最終更新: 2025-09-29
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
2025-09-29 345.37 350.08 343.18 349.83 0.1M
2025-09-26 344.50 350.47 342.68 349.65 0.0M
2025-09-25 336.76 346.31 336.76 339.04 0.0M
2025-09-24 345.66 346.15 339.17 340.70 0.0M
2025-09-23 351.87 351.87 340.31 346.18 0.0M
2025-09-22 344.00 351.87 344.00 346.72 0.0M
2025-09-19 340.00 343.80 339.21 343.20 0.0M
2025-09-18 335.00 337.59 331.50 334.00 0.0M
2025-09-17 332.46 335.81 327.31 329.24 0.0M
2025-09-16 340.00 340.00 332.74 334.15 0.0M
2025-09-15 340.00 340.00 336.03 339.45 0.0M
2025-09-12 334.09 338.55 332.98 334.81 0.0M
2025-09-11 335.00 338.39 332.18 333.67 0.0M
2025-09-10 332.00 332.47 326.45 331.43 0.0M
2025-09-09 328.55 331.82 325.72 331.20 0.0M
2025-09-08 327.19 331.64 325.56 331.64 0.0M
2025-09-05 331.65 331.65 324.74 327.56 0.0M
2025-09-04 329.12 329.57 324.24 327.51 0.0M
2025-09-03 329.07 332.19 325.84 330.90 0.0M
2025-09-02 328.39 329.56 322.49 326.91 0.0M
2025-08-29 334.81 335.26 332.18 334.30 0.1M
2025-08-28 335.98 339.20 333.04 338.89 0.0M
2025-08-27 335.03 337.07 330.10 333.00 0.0M
2025-08-26 338.23 340.19 333.26 337.75 0.0M
2025-08-25 339.89 341.20 334.17 338.23 0.0M
2025-08-22 342.84 343.03 338.20 341.20 0.0M
2025-08-21 339.08 342.57 337.36 341.55 0.0M
2025-08-20 338.03 339.99 334.86 337.04 0.0M
2025-08-19 341.40 342.58 336.69 336.97 0.0M
2025-08-18 341.68 344.27 339.47 344.27 0.0M
2025-08-15 341.36 344.38 338.20 343.34 0.0M
2025-08-14 341.03 344.77 340.21 341.36 0.0M
2025-08-13 340.20 343.97 334.83 340.47 0.0M
2025-08-12 339.40 342.11 335.88 341.38 0.0M
2025-08-11 337.06 337.06 329.77 331.24 0.0M
2025-08-08 342.79 344.33 338.83 338.98 0.0M
2025-08-07 341.54 341.86 336.17 337.52 0.0M
2025-08-06 336.23 341.91 334.47 336.82 0.0M
2025-08-05 337.13 337.13 329.57 329.57 0.0M
2025-08-04 334.31 335.19 330.87 334.76 0.0M
2025-08-01 324.82 328.08 320.62 328.08 0.0M
2025-07-31 330.80 333.71 326.80 327.86 0.0M
2025-07-30 321.48 326.85 319.20 324.06 0.0M
2025-07-29 327.69 327.69 319.55 319.55 0.0M
2025-07-28 322.88 325.18 319.87 320.70 0.0M
2025-07-25 327.70 328.75 323.88 325.73 0.0M
2025-07-24 326.29 331.18 325.69 325.85 0.0M
2025-07-23 328.65 334.35 325.13 333.00 0.0M
2025-07-22 325.13 326.80 321.67 326.80 0.0M
2025-07-21 333.23 333.23 328.60 330.10 0.0M
2025-07-18 329.16 334.64 329.05 331.94 0.0M
2025-07-17 330.30 331.00 327.18 330.40 0.0M
2025-07-16 326.01 328.98 325.59 328.98 0.0M
2025-07-15 327.58 327.98 325.00 325.00 0.0M
2025-07-14 327.73 329.72 325.16 326.57 0.0M
2025-07-11 326.97 328.87 324.20 324.94 0.0M
2025-07-10 326.55 326.55 320.81 321.63 0.0M
2025-07-09 323.92 331.00 323.92 326.97 0.0M
2025-07-08 324.21 324.77 319.69 321.94 0.0M
2025-07-07 323.16 326.55 318.60 326.52 0.0M
2025-07-03 317.59 319.01 314.38 314.38 0.0M
2025-07-02 314.87 317.07 310.80 316.72 0.0M
2025-07-01 319.72 319.72 310.38 314.78 0.0M
2025-06-30 322.75 328.75 322.32 327.74 0.0M
2025-06-27 320.00 322.00 315.00 315.00 0.0M
2025-06-26 311.32 314.20 309.54 311.80 0.0M
2025-06-25 308.75 311.22 305.94 306.36 0.0M
2025-06-24 309.28 309.79 304.01 306.16 0.0M
2025-06-23 296.97 304.77 294.18 296.88 0.0M
2025-06-20 298.50 302.68 296.97 302.01 0.0M
2025-06-18 303.00 305.65 298.25 303.85 0.0M
2025-06-17 299.50 301.79 295.10 295.23 0.0M
2025-06-16 298.89 303.04 295.17 295.99 0.0M
2025-06-13 292.24 294.48 288.02 288.02 0.0M
2025-06-12 299.07 301.07 296.82 300.96 0.0M
2025-06-11 298.59 300.22 296.02 296.91 0.0M
2025-06-10 303.06 303.06 296.78 299.62 0.0M
2025-06-09 302.99 305.21 300.18 301.52 0.0M
2025-06-06 301.89 305.45 301.23 305.45 0.0M
2025-06-05 306.00 306.00 299.95 299.95 0.0M
2025-06-04 303.61 305.04 300.99 304.54 0.0M
2025-06-03 298.01 302.95 298.01 301.87 0.0M
2025-06-02 296.22 301.65 294.32 301.64 0.0M
2025-05-30 296.00 299.22 292.85 294.08 0.1M
2025-05-29 293.14 295.99 292.18 295.14 0.0M
2025-05-28 296.03 297.29 291.14 291.54 0.0M
2025-05-27 297.19 298.76 291.41 292.44 0.0M
2025-05-23 287.05 294.20 287.05 290.00 0.0M
2025-05-22 295.77 297.50 292.30 296.37 0.0M
2025-05-21 295.00 296.98 290.50 291.71 0.0M
2025-05-20 293.30 295.25 291.31 294.65 0.0M
2025-05-19 289.06 294.13 287.47 293.97 0.0M
2025-05-16 286.34 288.72 282.54 288.72 0.0M
2025-05-15 283.46 287.02 281.52 286.90 0.0M
2025-05-14 280.98 284.58 280.47 282.97 0.0M
2025-05-13 280.00 283.38 278.35 281.00 0.0M
2025-05-12 278.64 279.53 272.91 278.80 0.0M
2025-05-09 282.51 282.51 277.44 281.56 0.0M
2025-05-08 284.47 284.50 277.31 282.92 0.0M
2025-05-07 274.90 279.42 273.23 278.46 0.0M
2025-05-06 277.32 278.72 273.19 274.49 0.0M
2025-05-05 278.16 278.57 274.00 277.46 0.0M
2025-05-02 272.22 278.36 272.02 278.19 0.0M
2025-05-01 267.70 272.40 262.00 272.40 0.0M
2025-04-30 263.07 269.55 258.71 268.65 0.0M
2025-04-29 265.00 265.00 262.00 262.60 0.0M
2025-04-28 268.10 268.10 260.38 261.88 0.0M
2025-04-25 263.23 264.00 260.42 262.90 0.0M
2025-04-24 246.37 254.76 245.18 251.40 0.0M
2025-04-23 247.58 253.00 245.47 246.20 0.0M
2025-04-22 248.16 249.79 241.61 243.23 0.0M
2025-04-21 240.55 250.01 235.97 239.46 0.0M
2025-04-17 241.35 246.00 240.00 240.56 0.0M
2025-04-16 240.37 245.77 240.37 242.19 0.0M
2025-04-15 238.86 245.91 238.86 245.21 0.0M
2025-04-14 238.54 242.59 234.61 237.54 0.0M
2025-04-11 231.75 237.18 228.41 233.97 0.0M
2025-04-10 233.54 239.89 233.30 236.24 0.0M
2025-04-09 223.59 245.10 213.86 245.10 0.0M
2025-04-08 232.35 235.52 226.98 226.98 0.0M
2025-04-07 220.64 229.81 217.49 219.96 0.0M
2025-04-04 246.47 246.47 237.96 240.97 0.0M
2025-04-03 262.10 265.08 256.80 256.80 0.0M
2025-04-02 263.49 268.08 261.08 263.88 0.0M
2025-04-01 262.52 266.23 261.33 262.31 0.0M
2025-03-31 259.66 264.00 258.78 261.16 0.0M
2025-03-28 267.11 268.78 262.47 265.18 0.0M
2025-03-27 268.87 270.69 266.18 267.49 0.0M
2025-03-26 272.10 274.03 266.65 266.65 0.0M
2025-03-25 273.67 277.04 271.23 271.23 0.0M
2025-03-24 271.35 273.40 269.42 270.24 0.0M
2025-03-21 271.56 272.65 268.85 271.00 0.0M
2025-03-20 272.79 275.11 271.58 275.11 0.0M
2025-03-19 277.43 282.45 275.39 282.02 0.0M
2025-03-18 276.00 279.62 272.83 277.51 0.0M
2025-03-17 274.54 278.75 273.01 278.41 0.0M
2025-03-14 272.61 274.94 270.53 272.77 0.0M
2025-03-13 268.90 268.90 264.68 267.79 0.0M
2025-03-12 273.32 275.29 270.00 272.71 0.0M
2025-03-11 263.68 264.68 259.81 264.68 0.0M
2025-03-10 268.53 269.94 255.10 255.10 0.0M
2025-03-07 275.66 281.48 268.96 278.94 0.0M
2025-03-06 280.13 283.99 275.93 278.50 0.0M
2025-03-05 278.62 288.28 278.45 287.73 0.0M
2025-03-04 271.33 284.60 266.30 284.21 0.0M
2025-03-03 275.08 276.59 269.35 274.12 0.0M
2025-02-28 259.69 263.15 257.34 260.65 0.0M
2025-02-27 256.92 260.78 256.33 256.33 0.0M
2025-02-26 261.72 263.02 257.14 260.63 0.0M
2025-02-25 257.28 260.40 255.76 260.40 0.0M
2025-02-24 253.64 255.60 249.90 251.98 0.0M
2025-02-21 255.22 257.60 253.49 253.64 0.0M
2025-02-20 259.79 262.80 257.84 259.43 0.0M
2025-02-19 262.49 264.70 261.75 262.71 0.0M
2025-02-18 266.34 266.34 260.15 262.31 0.0M
2025-02-14 261.28 261.38 255.52 256.26 0.0M
2025-02-13 254.50 258.81 252.81 258.37 0.0M
2025-02-12 253.03 259.12 253.03 256.73 0.0M
2025-02-11 253.48 255.82 251.32 255.82 0.0M
2025-02-10 252.57 254.20 251.15 253.03 0.0M
2025-02-07 252.92 253.70 248.44 248.57 0.0M
2025-02-06 251.08 252.41 247.44 247.72 0.0M
2025-02-05 252.00 253.84 248.99 249.00 0.0M
2025-02-04 247.26 251.39 247.12 251.39 0.0M
2025-02-03 246.02 249.48 243.46 244.14 0.0M
2025-01-31 248.14 252.76 245.75 245.75 0.0M
2025-01-30 248.18 250.09 247.12 248.60 0.0M
2025-01-29 248.30 249.63 244.09 245.29 0.0M
2025-01-28 248.29 250.84 245.37 246.62 0.0M
2025-01-27 247.82 248.80 243.62 248.80 0.0M
2025-01-24 247.93 250.60 246.58 247.34 0.0M
2025-01-23 247.50 250.61 246.52 247.58 0.0M
2025-01-22 242.58 244.16 240.63 240.63 0.0M
2025-01-21 238.26 239.50 235.69 236.24 0.0M
2025-01-17 232.81 235.66 232.34 232.50 0.0M
2025-01-16 232.56 233.62 228.56 229.30 0.0M
2025-01-15 229.92 230.86 226.55 230.33 0.0M
2025-01-14 230.79 230.79 228.08 228.64 0.0M
2025-01-13 222.15 226.55 220.69 223.83 0.0M
2025-01-10 229.50 229.50 224.70 224.85 0.0M
2025-01-08 223.21 223.99 219.38 221.14 0.0M
2025-01-07 220.60 227.40 219.40 227.40 0.0M
2025-01-06 217.61 222.72 217.00 217.20 0.0M
2025-01-03 220.75 220.75 216.18 217.84 0.0M
2025-01-02 218.68 221.86 217.28 218.48 0.0M