Sleep Number

SNBR
🏛️ アメリカ →
7.02
最終更新: 2025-09-30
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 15.20 15.49 14.68 14.83 0.5M
2023-12-28 15.11 15.60 14.93 15.22 0.7M
2023-12-27 15.49 15.72 15.25 15.32 0.5M
2023-12-26 15.92 15.92 15.15 15.41 0.6M
2023-12-22 16.13 16.20 15.50 15.87 0.6M
2023-12-21 16.18 16.44 15.85 16.11 0.4M
2023-12-20 16.27 16.57 15.70 15.82 0.5M
2023-12-19 17.10 17.25 16.26 16.38 0.9M
2023-12-18 16.76 16.78 16.05 16.54 0.7M
2023-12-15 17.46 17.46 16.66 16.71 1.1M
2023-12-14 16.63 18.11 16.61 17.14 1.9M
2023-12-13 13.97 16.29 13.68 16.24 2.3M
2023-12-12 14.48 14.56 13.83 14.00 1.0M
2023-12-11 14.97 15.01 14.04 14.49 0.8M
2023-12-08 14.58 15.15 14.41 14.98 1.0M
2023-12-07 13.60 14.73 13.35 14.62 1.1M
2023-12-06 13.28 14.14 13.19 13.68 1.3M
2023-12-05 12.91 13.50 12.84 13.04 1.5M
2023-12-04 11.57 13.23 11.54 13.15 2.3M
2023-12-01 10.12 11.45 10.03 11.39 6.1M
2023-11-30 9.97 10.54 9.25 10.14 2.0M
2023-11-29 9.00 9.95 9.00 9.85 2.5M
2023-11-28 9.70 10.00 9.27 9.35 1.3M
2023-11-27 10.13 10.13 9.53 9.70 1.5M
2023-11-24 10.13 10.57 10.05 10.39 0.5M
2023-11-22 11.21 11.75 9.98 10.18 1.5M
2023-11-21 11.56 11.56 11.01 11.20 0.7M
2023-11-20 11.30 11.79 11.09 11.71 0.8M
2023-11-17 10.85 11.33 10.67 11.32 0.9M
2023-11-16 11.32 11.54 10.46 10.67 0.9M
2023-11-15 11.67 12.32 11.56 11.65 1.2M
2023-11-14 10.54 11.40 10.54 11.33 1.5M
2023-11-13 9.75 10.49 9.45 10.05 1.4M
2023-11-10 10.00 10.09 9.39 9.85 1.5M
2023-11-09 11.48 11.48 9.47 10.01 2.3M
2023-11-08 10.82 12.88 10.25 11.37 3.8M
2023-11-07 16.13 16.72 15.95 16.03 0.9M
2023-11-06 17.00 17.00 15.80 16.26 0.6M
2023-11-03 15.70 16.96 15.70 16.73 0.9M
2023-11-02 15.43 16.19 15.06 15.49 0.5M
2023-11-01 16.05 16.55 15.05 15.48 0.6M
2023-10-31 16.12 16.78 15.84 16.27 0.5M
2023-10-30 16.88 17.14 15.42 16.12 0.6M
2023-10-27 16.80 17.32 16.46 16.56 0.6M
2023-10-26 18.97 19.03 16.32 17.17 0.9M
2023-10-25 20.34 20.75 18.92 18.96 1.0M
2023-10-24 21.68 21.96 20.50 20.83 0.4M
2023-10-23 21.36 21.57 20.63 21.30 0.7M
2023-10-20 20.81 22.36 20.81 21.71 0.5M
2023-10-19 20.40 21.44 20.13 20.79 0.6M
2023-10-18 21.03 21.25 20.23 21.17 0.5M
2023-10-17 19.26 21.48 19.25 21.22 0.6M
2023-10-16 18.47 19.78 18.16 19.41 0.4M
2023-10-13 18.00 18.26 17.81 18.12 0.4M
2023-10-12 18.81 18.81 17.61 17.88 0.4M
2023-10-11 18.82 19.13 18.32 18.95 0.4M
2023-10-10 18.00 19.25 17.87 18.71 0.6M
2023-10-09 18.79 18.82 17.31 17.76 0.7M
2023-10-06 20.49 20.60 18.17 19.08 0.9M
2023-10-05 20.71 21.14 19.98 21.10 0.7M
2023-10-04 21.53 21.82 20.72 20.82 0.4M
2023-10-03 22.34 22.66 19.87 21.48 0.9M
2023-10-02 24.61 24.74 22.65 22.65 0.4M
2023-09-29 24.76 25.05 24.42 24.59 0.4M
2023-09-28 24.13 24.67 23.83 24.31 0.4M
2023-09-27 24.60 24.76 23.73 24.20 0.3M
2023-09-26 24.30 24.59 23.51 24.19 0.4M
2023-09-25 24.26 25.14 24.26 24.64 0.3M
2023-09-22 24.90 25.29 24.28 24.40 0.3M
2023-09-21 25.18 25.28 24.76 24.83 0.3M
2023-09-20 25.68 25.87 25.23 25.45 0.4M
2023-09-19 25.99 26.34 25.25 25.35 0.4M
2023-09-18 27.12 27.12 25.72 26.00 0.4M
2023-09-15 27.78 27.89 26.87 27.15 0.8M
2023-09-14 25.89 27.82 25.79 27.78 0.5M
2023-09-13 25.96 26.33 24.74 25.56 0.5M
2023-09-12 25.15 26.01 24.49 25.96 0.5M
2023-09-11 25.00 25.74 24.94 25.17 0.5M
2023-09-08 24.63 25.46 24.12 25.21 0.5M
2023-09-07 24.81 24.85 23.98 24.74 0.5M
2023-09-06 25.34 25.62 24.65 25.06 0.3M
2023-09-05 25.76 25.80 24.73 25.50 0.5M
2023-09-01 25.96 26.34 25.69 26.13 0.2M
2023-08-31 25.87 25.93 25.13 25.58 0.4M
2023-08-30 25.95 26.10 25.44 25.68 0.4M
2023-08-29 23.52 25.90 23.42 25.89 0.6M
2023-08-28 22.56 23.56 22.42 23.47 0.5M
2023-08-25 21.61 23.13 21.46 22.24 0.8M
2023-08-24 22.55 22.83 21.40 21.48 0.4M
2023-08-23 22.51 23.18 22.32 22.79 0.3M
2023-08-22 23.01 23.16 21.97 22.65 0.6M
2023-08-21 24.93 25.01 22.85 23.05 0.6M
2023-08-18 24.56 25.78 24.56 25.06 0.4M
2023-08-17 24.76 25.66 24.75 25.09 0.5M
2023-08-16 27.12 27.52 24.82 24.84 0.4M
2023-08-15 28.24 28.28 27.23 27.28 0.3M
2023-08-14 27.99 28.36 27.55 28.35 0.4M
2023-08-11 28.16 28.53 27.50 28.07 0.4M
2023-08-10 29.80 29.80 27.71 28.34 0.5M
2023-08-09 30.43 30.72 29.41 29.48 0.5M
2023-08-08 29.88 31.23 29.23 30.50 0.6M
2023-08-07 29.09 30.26 28.74 30.24 0.7M
2023-08-04 28.54 29.16 28.02 28.88 0.5M
2023-08-03 27.83 29.25 27.83 28.55 0.7M
2023-08-02 26.77 28.40 26.51 28.10 0.7M
2023-08-01 26.78 27.78 26.12 27.26 1.0M
2023-07-31 27.18 27.75 25.70 27.69 1.3M
2023-07-28 28.46 28.60 25.60 27.17 3.3M
2023-07-27 39.00 39.66 38.24 38.46 0.9M
2023-07-26 38.32 39.19 38.12 38.70 0.5M
2023-07-25 38.46 38.98 38.25 38.41 0.4M
2023-07-24 38.30 38.75 37.57 38.16 0.7M
2023-07-21 38.64 38.99 37.86 38.28 0.4M
2023-07-20 38.93 39.98 37.74 38.26 1.0M
2023-07-19 36.38 39.44 36.25 39.22 1.0M
2023-07-18 33.70 36.57 33.30 36.01 0.7M
2023-07-17 30.88 34.23 30.88 33.56 0.7M
2023-07-14 30.84 30.90 30.17 30.45 0.4M
2023-07-13 31.14 31.37 30.50 30.93 0.3M
2023-07-12 30.90 31.33 30.09 30.92 0.5M
2023-07-11 29.44 30.55 29.27 30.31 0.5M
2023-07-10 28.35 29.38 28.33 29.15 0.4M
2023-07-07 27.26 28.72 27.26 28.42 0.7M
2023-07-06 26.42 27.25 26.06 27.18 0.8M
2023-07-05 28.11 28.11 26.95 27.00 0.8M
2023-07-03 27.15 28.34 27.06 28.26 0.3M
2023-06-30 27.17 27.65 26.30 27.28 0.5M
2023-06-29 26.32 26.95 26.17 26.82 0.5M
2023-06-28 26.46 26.64 25.75 26.23 0.5M
2023-06-27 24.25 26.68 23.93 26.48 0.9M
2023-06-26 22.28 24.25 22.28 24.13 0.6M
2023-06-23 22.33 22.79 22.11 22.41 0.8M
2023-06-22 21.90 23.03 21.25 22.73 0.5M
2023-06-21 21.40 22.25 21.18 21.85 0.5M
2023-06-20 21.60 21.92 21.24 21.60 0.6M
2023-06-16 21.38 21.80 20.99 21.64 0.9M
2023-06-15 21.02 21.23 20.31 21.11 0.8M
2023-06-14 21.08 21.55 20.73 21.09 0.6M
2023-06-13 20.45 21.61 20.45 21.01 0.6M
2023-06-12 20.50 20.86 20.04 20.37 0.5M
2023-06-09 20.60 20.93 20.00 20.39 0.4M
2023-06-08 21.21 21.39 20.34 20.69 0.6M
2023-06-07 19.51 21.30 19.49 21.09 1.0M
2023-06-06 18.33 19.51 18.26 19.30 1.2M
2023-06-05 19.75 20.00 18.44 18.47 0.8M
2023-06-02 18.54 19.91 18.42 19.84 0.9M
2023-06-01 18.18 18.51 17.50 18.10 0.8M
2023-05-31 19.02 19.02 18.04 18.14 1.2M
2023-05-30 18.85 19.06 18.59 19.04 0.5M
2023-05-26 18.06 19.36 17.91 18.68 0.9M
2023-05-25 18.69 19.02 18.04 18.15 0.7M
2023-05-24 19.41 19.45 18.53 18.81 0.8M
2023-05-23 19.57 19.91 18.99 19.38 0.5M
2023-05-22 19.27 19.89 19.03 19.64 0.4M
2023-05-19 19.71 19.72 18.50 19.19 0.4M
2023-05-18 19.86 20.11 19.14 19.57 0.5M
2023-05-17 19.73 20.33 19.65 19.92 0.4M
2023-05-16 20.93 21.02 19.55 19.60 0.5M
2023-05-15 21.15 21.45 20.79 21.21 0.2M
2023-05-12 20.65 21.40 20.44 21.15 0.7M
2023-05-11 21.05 21.05 20.27 20.54 0.5M
2023-05-10 22.43 22.51 20.34 21.10 0.5M
2023-05-09 23.72 23.88 22.01 22.10 0.8M
2023-05-08 23.10 23.62 22.41 23.60 0.5M
2023-05-05 23.20 23.62 22.43 23.11 0.5M
2023-05-04 22.76 23.35 22.50 22.73 0.5M
2023-05-03 22.60 23.36 22.60 22.87 0.7M
2023-05-02 22.16 22.66 21.46 22.61 0.7M
2023-05-01 22.57 22.85 22.08 22.38 0.5M
2023-04-28 22.66 23.33 22.31 22.55 0.7M
2023-04-27 27.00 27.35 21.63 22.58 1.8M
2023-04-26 25.11 25.95 24.91 25.63 1.0M
2023-04-25 24.37 25.42 24.16 25.11 0.6M
2023-04-24 24.82 25.00 24.31 24.54 0.4M
2023-04-21 25.15 25.51 24.70 24.88 0.5M
2023-04-20 24.73 25.74 24.73 25.14 0.5M
2023-04-19 26.08 26.70 25.95 26.25 0.3M
2023-04-18 26.70 27.14 25.59 26.25 0.4M
2023-04-17 26.38 26.87 26.21 26.66 0.4M
2023-04-14 26.54 27.45 26.20 26.38 0.3M
2023-04-13 27.11 27.23 25.73 26.41 0.7M
2023-04-12 29.31 29.31 26.83 26.92 0.4M
2023-04-11 28.09 28.90 27.77 28.65 0.5M
2023-04-10 27.61 28.23 27.03 27.69 0.4M
2023-04-06 28.41 28.41 27.30 27.82 0.3M
2023-04-05 28.40 28.40 27.69 28.27 0.4M
2023-04-04 29.45 29.66 27.98 28.66 0.3M
2023-04-03 30.36 30.57 29.22 29.28 0.4M
2023-03-31 29.75 30.48 29.25 30.41 0.4M
2023-03-30 29.34 29.51 27.79 29.43 0.4M
2023-03-29 28.59 29.00 27.87 28.96 0.4M
2023-03-28 28.19 28.71 27.89 28.07 0.3M
2023-03-27 29.05 29.35 28.42 28.47 0.3M
2023-03-24 27.69 29.06 27.07 28.82 0.5M
2023-03-23 28.63 28.81 27.49 28.04 0.3M
2023-03-22 28.68 30.06 28.16 28.41 0.4M
2023-03-21 28.42 28.86 28.06 28.59 0.4M
2023-03-20 27.78 28.74 27.27 27.72 0.5M
2023-03-17 28.09 28.69 27.65 27.74 0.8M
2023-03-16 27.77 28.98 27.18 28.65 0.4M
2023-03-15 27.59 28.47 27.02 28.41 0.6M
2023-03-14 30.00 30.17 27.49 28.37 0.6M
2023-03-13 30.31 30.56 28.53 28.61 0.7M
2023-03-10 31.99 32.09 30.42 31.26 0.4M
2023-03-09 34.25 34.40 32.25 32.36 0.5M
2023-03-08 34.35 34.45 33.45 34.40 0.3M
2023-03-07 35.30 35.31 32.74 34.19 0.6M
2023-03-06 38.97 39.07 34.94 35.37 0.5M
2023-03-03 36.61 38.85 35.49 38.81 0.6M
2023-03-02 38.58 39.42 36.09 36.27 0.6M
2023-03-01 39.24 39.72 38.31 38.93 0.4M
2023-02-28 37.82 40.24 37.78 39.86 0.4M
2023-02-27 39.75 39.99 37.39 37.79 0.5M
2023-02-24 37.86 39.18 36.44 39.13 0.5M
2023-02-23 37.83 39.71 35.49 39.40 1.1M
2023-02-22 32.60 35.60 32.23 34.90 1.0M
2023-02-21 33.45 33.45 32.09 32.20 0.5M
2023-02-17 33.34 34.50 32.74 33.89 0.4M
2023-02-16 34.65 35.87 33.69 33.72 0.4M
2023-02-15 33.80 35.58 33.80 35.53 0.3M
2023-02-14 33.83 34.20 33.01 34.11 0.3M
2023-02-13 31.85 34.41 31.25 34.38 0.4M
2023-02-10 33.24 33.67 31.73 31.85 0.4M
2023-02-09 35.99 36.47 33.57 33.60 0.4M
2023-02-08 36.36 36.97 35.45 36.26 0.3M
2023-02-07 35.89 36.71 35.27 36.67 0.3M
2023-02-06 36.92 37.47 36.15 36.36 0.3M
2023-02-03 40.45 40.72 37.36 37.56 0.4M
2023-02-02 37.93 41.61 37.91 41.58 0.5M
2023-02-01 34.55 37.36 33.53 36.96 0.7M
2023-01-31 33.30 34.53 33.01 34.38 0.8M
2023-01-30 32.39 33.57 32.35 33.09 0.5M
2023-01-27 28.05 33.49 28.05 32.78 1.0M
2023-01-26 31.55 32.42 31.26 31.79 0.2M
2023-01-25 30.84 31.27 30.11 31.18 0.3M
2023-01-24 32.85 33.16 31.45 31.45 0.2M
2023-01-23 33.22 33.99 32.76 33.01 0.3M
2023-01-20 32.81 33.19 32.15 32.94 0.2M
2023-01-19 32.25 32.80 31.72 32.50 0.2M
2023-01-18 33.75 34.12 32.95 32.99 0.3M
2023-01-17 33.93 34.20 32.88 33.46 0.2M
2023-01-13 32.93 34.51 32.63 34.13 0.3M
2023-01-12 33.37 34.29 32.34 33.55 0.3M
2023-01-11 31.23 32.92 31.23 32.87 0.3M
2023-01-10 29.28 31.22 29.28 31.07 0.4M
2023-01-09 28.31 29.61 28.11 29.45 0.3M
2023-01-06 27.58 28.31 27.00 27.93 0.2M
2023-01-05 27.06 27.38 26.31 27.25 0.2M
2023-01-04 26.83 28.01 26.83 27.39 0.3M
2023-01-03 26.28 26.91 25.83 26.53 0.3M