Sprott Inc.

SII
🏛️ アメリカ →
81.76
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
09:33 79.98 79.98 79.98 79.98 8.2K
09:34 79.97 80.11 79.97 80.11 1.6K
09:37 79.77 79.96 79.77 79.82 3.0K
09:39 80.15 80.15 80.15 80.15 2.3K
09:42 79.68 79.74 79.68 79.74 3.0K
09:44 79.69 79.69 79.50 79.50 1.8K
09:45 79.54 79.54 79.26 79.36 4.7K
09:46 79.44 79.44 79.44 79.44 0.3K
09:47 79.32 79.32 79.32 79.32 0.6K
09:48 79.26 79.62 79.26 79.62 2.7K
09:50 80.06 80.06 80.06 80.06 1.6K
09:53 80.14 80.15 80.06 80.15 3.5K
09:56 80.32 80.32 80.32 80.32 0.8K
09:58 80.13 80.13 80.13 80.13 0.8K
10:00 80.15 80.15 80.15 80.15 0.6K
10:02 80.57 80.57 80.48 80.47 3.0K
10:04 80.27 80.27 80.27 80.27 0.1K
10:05 80.34 80.34 80.34 80.34 0.7K
10:06 80.42 80.42 80.42 80.42 0.3K
10:07 80.29 80.29 80.29 80.29 1.2K
10:08 80.42 80.42 80.42 80.42 0.7K
10:10 80.23 80.23 80.23 80.22 1.4K
10:12 80.48 80.68 80.46 80.68 1.6K
10:13 80.74 80.78 80.74 80.78 1.9K
10:14 80.75 80.75 80.74 80.74 1.1K
10:15 80.64 80.74 80.64 80.69 1.4K
10:16 80.76 80.76 80.76 80.76 0.2K
10:18 80.65 80.65 80.47 80.48 6.7K
10:19 80.54 80.61 80.52 80.61 7.6K
10:21 80.34 80.35 80.34 80.35 2.2K
10:22 80.34 80.34 80.27 80.27 2.0K
10:23 80.34 80.35 80.34 80.35 1.1K
10:24 80.36 80.51 80.36 80.51 1.5K
10:26 80.36 80.36 80.36 80.36 2.6K
10:31 80.69 80.69 80.69 80.69 0.5K
10:32 80.95 80.99 80.84 80.99 1.2K
10:33 81.03 81.03 81.03 81.03 0.2K
10:35 80.94 81.03 80.94 80.94 0.6K
10:36 81.07 81.07 81.07 81.07 1.3K
10:42 81.08 81.08 81.08 81.08 3.6K
10:43 81.10 81.10 81.10 81.10 0.4K
10:45 81.15 81.15 81.08 81.08 1.1K
10:46 81.12 81.12 81.12 81.12 0.1K
10:47 81.14 81.15 81.13 81.13 1.6K
10:48 81.01 81.06 81.01 81.06 2.2K
10:50 80.90 80.90 80.84 80.84 3.0K
10:51 80.84 80.84 80.83 80.83 0.8K
10:53 80.87 80.87 80.87 80.87 0.1K
10:54 80.80 80.92 80.73 80.92 9.9K
10:55 80.91 80.91 80.91 80.91 0.3K
10:56 80.91 81.19 80.91 81.11 1.3K
10:58 81.12 81.12 81.12 81.12 0.1K
10:59 81.09 81.09 80.97 80.97 3.6K
11:00 80.89 80.89 80.89 80.89 1.2K
11:01 80.83 80.83 80.77 80.77 1.4K
11:03 80.75 80.75 80.75 80.75 0.5K
11:06 80.62 80.70 80.56 80.70 2.9K
11:07 80.80 80.84 80.80 80.84 1.1K
11:09 80.87 80.87 80.87 80.87 1.6K
11:11 80.77 80.77 80.77 80.77 3.6K
11:12 80.57 80.65 80.57 80.65 2.5K
11:17 80.62 80.63 80.62 80.63 1.3K
11:18 80.63 80.63 80.63 80.63 0.8K
11:20 80.56 80.56 80.52 80.52 1.4K
11:21 80.42 80.44 80.39 80.39 1.8K
11:22 80.33 80.33 80.33 80.33 0.6K
11:26 80.46 80.46 80.46 80.46 0.9K
11:27 80.52 80.52 80.52 80.52 0.1K
11:29 80.56 80.56 80.56 80.56 0.9K
11:31 80.63 80.63 80.63 80.63 0.3K
11:32 80.63 80.63 80.63 80.63 0.5K
11:33 80.63 80.63 80.63 80.63 0.3K
11:34 80.64 80.64 80.64 80.64 0.1K
11:36 80.63 80.63 80.61 80.61 2.4K
11:38 80.64 80.64 80.64 80.64 0.6K
11:40 80.64 80.64 80.64 80.64 0.1K
11:41 80.65 80.65 80.65 80.65 0.4K
11:42 80.62 80.62 80.62 80.62 1.0K
11:48 80.73 80.73 80.73 80.73 0.8K
11:52 80.73 80.73 80.73 80.73 0.8K
11:55 80.86 80.86 80.86 80.86 1.3K
12:00 80.77 80.77 80.65 80.65 1.3K
12:01 80.71 80.71 80.71 80.71 2.7K
12:04 80.78 80.78 80.66 80.66 13.2K
12:08 80.63 80.72 80.56 80.56 3.3K
12:10 80.61 80.61 80.61 80.61 0.8K
12:13 80.57 80.57 80.57 80.57 0.8K
12:16 80.61 80.61 80.61 80.61 7.5K
12:18 80.69 80.69 80.69 80.69 1.2K
12:20 80.63 80.63 80.63 80.63 0.3K
12:23 80.74 80.74 80.74 80.74 0.8K
12:28 80.80 80.80 80.71 80.71 1.8K
12:29 80.79 80.79 80.79 80.79 0.5K
12:31 80.85 80.85 80.85 80.85 1.2K
12:34 80.90 80.90 80.90 80.90 0.1K
12:35 80.98 80.98 80.92 80.92 0.9K
12:37 80.82 80.82 80.82 80.82 0.1K
12:38 80.83 80.83 80.83 80.83 0.8K
12:44 81.06 81.06 81.06 81.06 1.9K
12:49 81.13 81.13 81.13 81.13 7.7K
12:50 81.24 81.27 81.24 81.27 0.9K
12:56 81.24 81.24 81.13 81.13 4.2K
13:04 81.13 81.13 81.13 81.13 1.6K
13:15 81.16 81.16 81.16 81.16 1.6K
13:21 81.17 81.17 81.17 81.17 0.4K
13:24 81.20 81.20 81.20 81.20 1.0K
13:27 81.15 81.16 81.15 81.16 2.2K
13:37 81.26 81.26 81.26 81.26 1.2K
13:44 81.38 81.38 81.38 81.38 2.0K
13:57 81.26 81.26 81.26 81.26 0.4K
13:58 81.26 81.26 81.26 81.26 0.4K
14:00 81.26 81.26 81.26 81.26 0.7K
14:03 81.20 81.20 81.20 81.20 0.7K
14:04 81.24 81.24 81.24 81.23 0.5K
14:10 81.17 81.17 81.17 81.17 1.0K
14:12 81.11 81.11 81.11 81.11 0.8K
14:15 81.11 81.11 81.11 81.11 1.3K
14:20 81.25 81.25 81.25 81.25 0.6K
14:22 81.27 81.27 81.27 81.27 0.1K
14:23 81.29 81.29 81.29 81.29 0.1K
14:24 81.35 81.35 81.35 81.35 2.0K
14:31 81.36 81.36 81.36 81.36 0.4K
14:32 81.40 81.40 81.40 81.40 1.1K
14:35 81.47 81.57 81.47 81.57 1.8K
14:36 81.55 81.57 81.55 81.57 1.8K
14:38 81.59 81.59 81.59 81.59 0.1K
14:39 81.57 81.57 81.57 81.57 0.5K
14:41 81.69 81.69 81.55 81.59 2.2K
14:44 81.61 81.61 81.61 81.61 1.2K
14:45 81.61 81.61 81.61 81.61 0.9K
14:48 81.77 81.77 81.77 81.77 0.3K
14:49 81.74 81.74 81.74 81.74 0.4K
14:50 81.70 81.75 81.70 81.75 0.6K
14:51 81.76 81.76 81.76 81.76 0.4K
14:52 81.81 81.81 81.81 81.81 0.1K
14:53 81.78 81.78 81.78 81.78 0.9K
14:54 81.77 81.77 81.77 81.77 3.2K
14:56 81.75 81.89 81.75 81.89 9.0K
15:00 81.72 81.72 81.72 81.72 1.3K
15:03 81.79 81.79 81.79 81.79 0.6K
15:04 81.84 81.92 81.84 81.92 3.0K
15:05 82.09 82.09 81.95 81.95 4.3K
15:06 81.97 81.97 81.79 81.86 3.9K
15:08 81.87 81.87 81.87 81.87 0.3K
15:09 81.82 81.83 81.82 81.83 2.3K
15:10 81.89 81.89 81.89 81.89 0.5K
15:12 81.85 81.85 81.85 81.85 0.9K
15:13 81.83 81.83 81.83 81.83 0.3K
15:14 81.90 81.91 81.90 81.91 1.9K
15:15 81.97 81.97 81.86 81.86 2.3K
15:16 81.95 81.95 81.95 81.95 0.5K
15:17 81.95 81.95 81.90 81.90 1.6K
15:20 81.90 81.90 81.90 81.90 0.8K
15:23 81.90 81.90 81.90 81.90 0.3K
15:25 81.92 81.92 81.92 81.92 0.3K
15:26 81.89 81.99 81.89 81.96 1.3K
15:27 81.96 81.96 81.96 81.96 0.3K
15:28 82.04 82.04 81.99 81.99 3.2K
15:30 82.16 82.18 82.16 82.18 2.0K
15:33 82.10 82.15 82.10 82.15 1.0K
15:35 82.06 82.06 82.06 82.06 2.3K
15:36 82.05 82.05 82.05 82.05 0.5K
15:37 82.04 82.04 82.04 82.04 0.8K
15:38 82.08 82.08 81.94 81.94 2.0K
15:39 81.97 82.06 81.89 81.95 3.7K
15:41 81.94 81.94 81.83 81.83 2.3K
15:42 81.88 81.88 81.77 81.77 1.0K
15:43 81.81 81.81 81.81 81.81 0.7K
15:44 81.75 81.93 81.75 81.93 0.4K
15:45 81.77 81.93 81.77 81.83 0.9K
15:46 81.84 81.84 81.84 81.84 0.2K
15:47 81.78 81.81 81.75 81.79 3.3K
15:48 81.75 81.79 81.75 81.75 1.8K
15:49 81.75 81.75 81.71 81.71 1.4K
15:50 81.70 81.70 81.70 81.70 4.4K
15:51 81.63 81.67 81.63 81.66 4.0K
15:52 81.78 81.78 81.69 81.69 1.6K
15:53 81.74 81.74 81.67 81.67 6.1K
15:54 81.68 81.68 81.68 81.68 1.2K
15:55 81.72 81.72 81.65 81.65 5.2K
15:56 81.63 81.68 81.63 81.68 4.4K
15:57 81.63 81.72 81.57 81.69 7.2K
15:58 81.69 81.74 81.69 81.74 3.1K
15:59 81.72 81.76 81.69 81.76 17.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 80.00 82.18 79.26 81.76 0.3M
2025-09-25 77.07 78.76 77.07 78.30 0.2M
2025-09-24 77.26 78.49 77.08 77.21 0.3M
2025-09-23 74.84 78.00 74.69 77.56 0.4M
2025-09-22 73.40 75.19 73.36 74.83 0.1M
2025-09-19 72.42 73.47 71.91 72.94 0.2M
2025-09-18 71.54 72.93 71.26 71.90 0.2M
2025-09-17 69.08 71.95 69.08 71.24 0.3M
2025-09-16 70.83 70.83 69.18 69.60 0.1M
2025-09-15 69.33 70.85 69.33 70.44 0.1M
2025-09-12 69.14 69.77 68.96 69.67 0.1M
2025-09-11 68.96 70.50 68.96 69.18 0.1M
2025-09-10 68.61 68.98 68.43 68.85 0.1M
2025-09-09 68.29 69.11 68.05 68.16 0.1M
2025-09-08 68.25 68.78 67.83 67.96 0.1M
2025-09-05 67.36 67.77 65.93 67.75 0.2M
2025-09-04 65.89 66.83 65.51 66.68 0.1M
2025-09-03 68.08 69.14 65.50 66.47 0.3M
2025-09-02 65.95 68.06 64.90 67.94 0.4M
2025-08-29 65.49 65.96 64.55 65.91 0.1M
2025-08-28 64.85 65.32 64.64 65.11 0.1M
2025-08-27 64.58 65.02 64.44 64.80 0.1M
2025-08-26 65.28 65.31 64.56 65.08 0.1M
2025-08-25 65.24 65.72 64.69 64.79 0.1M
2025-08-22 63.48 65.68 63.48 65.28 0.2M
2025-08-21 62.57 63.76 62.40 63.70 0.1M
2025-08-20 62.73 62.91 61.94 62.62 0.1M
2025-08-19 65.28 65.28 62.33 62.54 0.2M
2025-08-18 65.49 66.00 64.80 65.06 0.1M
2025-08-15 64.98 65.94 63.96 65.93 0.2M
2025-08-14 65.08 66.11 64.88 64.90 0.1M
2025-08-13 66.73 67.00 64.42 65.22 0.2M
2025-08-12 67.47 67.69 66.23 66.24 0.2M
2025-08-11 66.50 67.69 66.41 67.39 0.3M
2025-08-08 67.49 68.05 66.91 67.02 0.2M
2025-08-07 68.04 68.40 67.10 67.11 0.2M
2025-08-06 66.91 67.92 63.41 67.67 0.6M
2025-08-05 67.85 69.53 67.85 68.58 0.2M
2025-08-04 66.96 68.40 66.96 68.40 0.2M
2025-08-01 67.00 67.53 66.35 66.59 0.2M
2025-07-31 68.21 68.58 67.14 67.36 0.2M
2025-07-30 69.06 69.50 67.27 67.69 0.2M
2025-07-29 68.75 70.24 68.66 69.26 0.2M
2025-07-28 70.15 70.57 68.29 68.91 0.3M
2025-07-25 71.25 71.42 70.30 70.84 0.2M
2025-07-24 71.42 72.71 70.35 71.75 0.2M
2025-07-23 72.05 73.37 71.49 71.54 0.2M
2025-07-22 73.86 73.86 70.85 72.31 0.3M
2025-07-21 75.78 77.16 74.72 74.81 0.3M
2025-07-18 74.22 75.85 73.90 75.45 0.2M
2025-07-17 72.71 74.26 72.46 73.97 0.1M
2025-07-16 72.76 73.74 71.93 73.41 0.2M
2025-07-15 72.68 72.78 71.86 72.45 0.1M
2025-07-14 71.17 72.51 71.17 72.24 0.1M
2025-07-11 70.37 71.11 70.08 70.90 0.1M
2025-07-10 69.98 70.76 69.76 70.23 0.1M
2025-07-09 68.29 69.81 67.55 69.81 0.2M
2025-07-08 70.33 70.51 67.26 68.40 0.2M
2025-07-07 69.64 70.32 68.99 70.21 0.1M
2025-07-03 68.48 69.98 68.48 69.92 0.1M
2025-07-02 68.18 68.84 67.81 68.39 0.1M
2025-07-01 69.15 69.54 67.77 68.32 0.1M
2025-06-30 67.10 69.09 67.03 69.09 0.2M
2025-06-27 67.58 67.92 66.94 67.09 0.1M
2025-06-26 68.11 68.60 67.34 67.70 0.2M
2025-06-25 64.60 67.96 64.09 67.74 0.3M
2025-06-24 64.43 65.17 63.33 64.63 0.1M
2025-06-23 65.42 65.97 64.72 64.80 0.2M
2025-06-20 65.24 65.76 64.89 65.42 0.2M
2025-06-18 64.35 65.67 64.14 65.43 0.2M
2025-06-17 64.59 65.30 64.26 64.32 0.3M
2025-06-16 62.95 64.72 62.95 64.58 0.2M
2025-06-13 63.40 63.80 62.70 63.21 0.1M
2025-06-12 62.68 63.79 62.68 63.37 0.1M
2025-06-11 62.01 62.91 61.80 62.65 0.1M
2025-06-10 62.48 62.48 61.42 61.87 0.2M
2025-06-09 62.48 63.12 61.69 62.40 0.1M
2025-06-06 61.80 62.24 61.48 61.90 0.2M
2025-06-05 61.35 62.81 61.35 61.98 0.2M
2025-06-04 60.12 61.39 59.91 60.95 0.3M
2025-06-03 59.06 60.22 59.06 60.02 0.2M
2025-06-02 58.54 59.52 58.35 59.31 0.3M
2025-05-30 58.30 58.41 57.26 57.96 0.3M
2025-05-29 58.60 58.60 57.94 58.04 0.2M
2025-05-28 58.28 59.14 57.95 58.50 0.2M
2025-05-27 57.46 58.51 57.46 58.17 0.1M
2025-05-23 56.22 58.08 56.20 57.83 0.1M
2025-05-22 56.70 56.83 56.01 56.01 0.1M
2025-05-21 56.97 57.76 56.80 56.88 0.3M
2025-05-20 55.78 56.75 55.78 56.68 0.1M
2025-05-19 55.60 56.37 55.22 56.35 0.1M
2025-05-16 55.55 56.46 55.31 55.56 0.3M
2025-05-15 54.90 55.58 54.43 55.54 0.1M
2025-05-14 54.41 56.41 54.41 54.62 0.2M
2025-05-13 54.52 55.04 53.99 54.74 0.3M
2025-05-12 54.34 54.56 52.45 54.30 0.4M
2025-05-09 54.79 55.90 54.44 55.30 0.2M
2025-05-08 53.81 54.37 53.31 53.84 0.2M
2025-05-07 52.17 54.43 52.17 53.91 0.2M
2025-05-06 52.35 53.97 51.80 53.42 0.2M
2025-05-05 52.04 52.23 50.56 52.04 0.2M
2025-05-02 52.07 52.50 51.34 51.35 0.1M
2025-05-01 52.01 52.62 51.73 51.77 0.2M
2025-04-30 51.81 52.66 51.28 52.51 0.2M
2025-04-29 52.69 52.79 51.80 52.02 0.1M
2025-04-28 52.15 52.74 51.90 52.60 0.1M
2025-04-25 52.32 52.54 51.97 52.30 0.1M
2025-04-24 52.13 52.91 51.35 52.47 0.2M
2025-04-23 53.65 53.83 51.23 51.50 0.3M
2025-04-22 53.63 54.82 53.03 54.15 0.5M
2025-04-21 53.35 53.77 51.93 52.94 0.2M
2025-04-17 51.67 52.94 51.12 52.75 0.3M
2025-04-16 49.59 52.99 49.59 51.61 0.8M
2025-04-15 48.35 49.12 48.00 49.11 0.3M
2025-04-14 47.22 48.09 46.67 48.01 0.2M
2025-04-11 44.27 47.78 44.27 47.22 0.4M
2025-04-10 42.67 44.70 42.21 44.01 0.2M
2025-04-09 40.20 43.26 39.90 42.89 0.3M
2025-04-08 41.92 41.92 39.51 39.51 0.3M
2025-04-07 39.88 42.02 39.33 40.44 0.3M
2025-04-04 42.27 42.40 40.16 40.62 0.3M
2025-04-03 43.55 44.69 43.27 43.46 0.1M
2025-04-02 44.43 45.40 44.43 44.88 0.1M
2025-04-01 44.89 45.12 44.24 44.88 0.1M
2025-03-31 44.30 45.06 42.77 44.87 0.2M
2025-03-28 45.23 45.90 44.02 44.33 0.2M
2025-03-27 44.81 45.35 44.23 45.18 0.2M
2025-03-26 44.71 45.35 44.24 44.60 0.1M
2025-03-25 44.49 45.10 44.48 44.60 0.2M
2025-03-24 44.42 45.09 43.99 44.52 0.1M
2025-03-21 44.90 44.90 43.87 44.35 0.1M
2025-03-20 44.49 45.66 44.43 45.18 0.2M
2025-03-19 44.40 44.91 44.21 44.79 0.1M
2025-03-18 43.32 45.14 43.15 44.07 0.1M
2025-03-17 42.68 43.45 42.68 43.19 0.1M
2025-03-14 42.11 42.79 41.52 42.50 0.1M
2025-03-13 42.81 42.81 41.71 41.75 0.1M
2025-03-12 42.28 42.88 41.90 42.82 0.1M
2025-03-11 42.00 42.44 41.31 41.98 0.3M
2025-03-10 43.92 43.96 41.38 41.98 0.3M
2025-03-07 43.01 44.86 42.88 44.67 0.4M
2025-03-06 42.24 43.04 41.97 43.00 0.2M
2025-03-05 41.87 42.51 41.85 42.43 0.1M
2025-03-04 41.81 42.03 40.81 41.66 0.1M
2025-03-03 42.73 43.18 41.62 41.74 0.2M
2025-02-28 42.02 42.52 41.64 42.52 0.1M
2025-02-27 43.37 43.76 42.11 42.25 0.1M
2025-02-26 41.41 45.00 41.16 43.72 0.2M
2025-02-25 43.13 43.69 42.11 42.79 0.2M
2025-02-24 43.84 44.00 42.77 43.37 0.1M
2025-02-21 43.28 44.51 43.07 43.32 0.1M
2025-02-20 43.00 43.56 43.00 43.38 0.1M
2025-02-19 43.24 43.24 42.58 43.05 0.0M
2025-02-18 43.00 43.81 42.74 43.40 0.1M
2025-02-14 44.00 44.10 42.75 42.98 0.1M
2025-02-13 43.19 44.01 43.19 43.96 0.1M
2025-02-12 42.90 43.90 42.90 43.23 0.1M
2025-02-11 43.46 43.57 42.06 43.46 0.1M
2025-02-10 43.89 44.64 43.89 44.02 0.1M
2025-02-07 43.33 43.58 43.12 43.39 0.1M
2025-02-06 43.94 44.09 42.96 43.10 0.1M
2025-02-05 44.70 45.00 43.79 43.87 0.1M
2025-02-04 43.75 44.57 43.75 44.55 0.1M
2025-02-03 43.46 43.85 42.81 43.47 0.1M
2025-01-31 43.32 44.34 43.27 43.57 0.1M
2025-01-30 42.67 44.23 42.67 43.50 0.1M
2025-01-29 42.25 42.70 41.75 42.21 0.0M
2025-01-28 42.16 42.61 41.86 42.25 0.1M
2025-01-27 42.84 42.84 41.89 42.33 0.1M
2025-01-24 43.72 44.30 43.28 43.33 0.0M
2025-01-23 43.42 44.11 43.15 43.31 0.1M
2025-01-22 43.19 43.80 42.89 43.48 0.1M
2025-01-21 42.54 43.81 42.54 43.19 0.1M
2025-01-17 42.00 42.42 41.57 41.96 0.1M
2025-01-16 41.89 42.35 41.80 41.97 0.1M
2025-01-15 41.29 41.73 40.92 41.54 0.1M
2025-01-14 40.11 40.79 39.80 40.65 0.1M
2025-01-13 40.66 40.84 39.63 39.75 0.1M
2025-01-10 41.92 42.39 41.00 41.16 0.1M
2025-01-08 42.26 42.26 41.51 42.05 0.0M
2025-01-07 42.07 42.45 41.37 42.31 0.1M
2025-01-06 42.93 43.40 41.89 41.94 0.1M
2025-01-03 43.48 43.57 42.73 42.88 0.0M
2025-01-02 42.44 43.62 42.29 43.48 0.1M