Aluminum c3

🏛️ アメリカ →
2,566.25
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
2025-09-26 2,561.75 2,566.25 2,561.75 2,566.25 0.0M
2025-09-25 2,580.00 2,580.25 2,563.50 2,569.25 0.0M
2025-09-24 2,555.75 2,555.75 2,539.00 2,560.75 0.0M
2025-09-23 2,550.00 2,553.25 2,539.25 2,545.50 0.0M
2025-09-22 2,579.00 2,579.00 2,542.50 2,557.25 0.0M
2025-09-19 2,611.75 2,615.00 2,578.25 2,587.75 0.0M
2025-09-18 2,599.75 2,613.25 2,591.50 2,607.50 0.0M
2025-09-17 2,639.75 2,640.00 2,607.00 2,612.25 0.0M
2025-09-16 2,623.00 2,653.00 2,619.75 2,643.00 0.0M
2025-09-15 2,616.00 2,629.00 2,605.50 2,624.50 0.0M
2025-09-12 2,607.50 2,630.00 2,605.50 2,617.25 0.0M
2025-09-11 2,562.00 2,624.00 2,547.50 2,621.50 0.0M
2025-09-10 2,549.50 2,558.25 2,544.50 2,552.25 0.0M
2025-09-09 2,538.00 2,555.25 2,533.75 2,550.00 0.0M
2025-09-08 2,528.50 2,558.50 2,496.00 2,550.25 0.0M
2025-09-05 2,519.50 2,565.50 2,512.25 2,525.25 0.0M
2025-09-04 2,525.00 2,525.25 2,496.75 2,513.75 0.0M
2025-09-03 2,545.75 2,572.50 2,522.50 2,525.00 0.0M
2025-09-02 2,529.50 2,565.00 2,505.75 2,538.75 0.0M
2025-09-01 2,531.50 2,536.00 2,523.00 2,531.50 0.0M
2025-08-29 2,532.75 2,537.50 2,528.00 2,529.50 0.0M
2025-08-28 2,545.75 2,547.25 2,526.75 2,531.25 0.0M
2025-08-27 2,561.75 2,561.75 2,522.50 2,523.00 0.0M
2025-08-26 2,530.00 2,560.75 2,529.25 2,561.50 0.0M
2025-08-25 2,539.75 2,539.75 2,539.75 2,546.00 0.0M
2025-08-22 2,482.25 2,524.75 2,482.25 2,526.75 0.0M
2025-08-21 2,470.50 2,487.25 2,461.50 2,485.75 0.0M
2025-08-20 2,457.50 2,475.75 2,450.25 2,466.00 0.0M
2025-08-19 2,483.50 2,489.50 2,455.75 2,458.00 0.0M
2025-08-18 2,513.00 2,513.00 2,483.00 2,493.75 0.0M
2025-08-15 2,540.75 2,573.75 2,513.50 2,521.00 0.0M
2025-08-14 2,552.75 2,564.00 2,533.50 2,543.25 0.0M
2025-08-13 2,564.25 2,580.00 2,546.25 2,553.25 0.0M
2025-08-12 2,507.75 2,565.75 2,507.75 2,552.00 0.0M
2025-08-11 2,539.75 2,550.75 2,508.50 2,513.25 0.0M
2025-08-08 2,543.25 2,555.75 2,539.00 2,546.75 0.0M
2025-08-07 2,547.25 2,564.50 2,523.50 2,545.50 0.0M
2025-08-06 2,481.50 2,545.75 2,481.50 2,528.75 0.0M
2025-08-05 2,479.50 2,488.00 2,473.50 2,476.25 0.0M
2025-08-04 2,485.25 2,494.00 2,468.75 2,471.00 0.0M
2025-08-01 2,497.75 2,503.25 2,466.50 2,476.75 0.0M
2025-07-31 2,544.00 2,557.50 2,483.50 2,493.00 0.0M
2025-07-30 2,558.50 2,572.00 2,469.00 2,552.25 0.0M
2025-07-29 2,555.50 2,555.50 2,532.50 2,546.25 0.0M
2025-07-28 2,577.25 2,577.25 2,573.75 2,571.00 0.0M
2025-07-25 2,589.50 2,589.50 2,563.50 2,577.00 0.0M
2025-07-24 2,588.50 2,609.75 2,588.50 2,595.00 0.0M
2025-07-23 2,623.00 2,625.50 2,594.75 2,599.75 0.0M
2025-07-22 2,600.75 2,623.75 2,592.00 2,618.00 0.0M
2025-07-21 2,555.50 2,595.25 2,555.50 2,592.00 0.0M
2025-07-18 2,474.50 2,553.50 2,474.50 2,537.50 0.0M
2025-07-17 2,451.25 2,474.50 2,440.00 2,461.50 0.0M
2025-07-16 2,475.50 2,479.00 2,453.00 2,465.75 0.0M
2025-07-15 2,489.00 2,512.75 2,469.25 2,480.50 0.0M
2025-07-14 2,531.50 2,531.50 2,456.75 2,502.00 0.0M
2025-07-11 2,567.50 2,567.50 2,518.75 2,532.75 0.0M
2025-07-10 2,536.50 2,563.50 2,533.50 2,547.75 0.0M
2025-07-09 2,520.25 2,545.00 2,510.00 2,530.25 0.0M
2025-07-08 2,505.50 2,538.00 2,505.50 2,516.25 0.0M
2025-07-07 2,547.25 2,547.25 2,507.75 2,514.75 0.0M
2025-07-04 2,537.00 2,566.25 2,541.50 2,545.00 0.0M
2025-07-03 2,578.00 2,586.00 2,550.50 2,571.00 0.0M
2025-07-02 2,569.00 2,583.25 2,557.00 2,578.50 0.0M
2025-07-01 2,549.50 2,581.00 2,549.50 2,566.00 0.0M
2025-06-30 2,571.50 2,579.75 2,554.00 2,563.00 0.0M
2025-06-27 2,544.75 2,566.75 2,538.75 2,556.25 0.0M
2025-06-26 2,529.50 2,542.25 2,529.50 2,535.25 0.0M
2025-06-25 2,531.00 2,532.00 2,521.00 2,528.25 0.0M
2025-06-24 2,543.00 2,560.25 2,508.50 2,537.25 0.0M
2025-06-23 2,534.75 2,577.00 2,514.00 2,557.50 0.0M
2025-06-20 2,513.50 2,518.50 2,477.00 2,501.75 0.0M
2025-06-19 2,492.00 2,514.75 2,492.00 2,492.00 0.0M
2025-06-18 2,518.75 2,545.00 2,508.50 2,523.00 0.0M
2025-06-17 2,475.00 2,516.75 2,472.75 2,512.00 0.0M
2025-06-16 2,447.75 2,482.75 2,447.75 2,474.50 0.0M
2025-06-13 2,472.25 2,483.75 2,432.50 2,468.50 0.0M
2025-06-12 2,480.50 2,496.75 2,466.25 2,477.25 0.0M
2025-06-11 2,449.00 2,496.50 2,449.00 2,480.75 0.0M
2025-06-10 2,430.75 2,452.50 2,408.75 2,452.00 0.0M
2025-06-09 2,396.25 2,450.25 2,391.00 2,429.75 0.0M
2025-06-06 2,424.25 2,433.00 2,387.75 2,399.50 0.0M
2025-06-05 2,425.00 2,450.50 2,418.50 2,433.25 0.0M
2025-06-04 2,419.00 2,435.75 2,408.50 2,423.25 0.0M
2025-06-03 2,401.00 2,411.00 2,368.50 2,400.00 0.0M
2025-06-02 2,372.50 2,416.00 2,354.25 2,401.00 0.0M
2025-05-30 2,364.00 2,375.00 2,359.25 2,364.75 0.0M
2025-05-29 2,379.50 2,406.75 2,365.00 2,368.50 0.0M
2025-05-28 2,393.25 2,393.25 2,376.50 2,375.75 0.0M
2025-05-27 2,366.00 2,392.00 2,366.00 2,392.50 0.0M
2025-05-23 2,377.25 2,382.50 2,359.25 2,382.75 0.0M
2025-05-22 2,403.25 2,408.50 2,376.00 2,375.75 0.0M
2025-05-21 2,412.25 2,412.25 2,393.50 2,401.75 0.0M
2025-05-20 2,367.50 2,400.00 2,362.00 2,397.00 0.0M
2025-05-19 2,419.75 2,419.75 2,360.00 2,379.00 0.0M
2025-05-16 2,438.00 2,440.25 2,391.75 2,415.25 0.0M
2025-05-15 2,467.75 2,478.00 2,430.50 2,431.25 0.0M
2025-05-14 2,417.25 2,501.00 2,416.75 2,482.75 0.0M
2025-05-13 2,394.25 2,421.50 2,392.25 2,418.25 0.0M
2025-05-12 2,343.50 2,418.75 2,334.00 2,399.50 0.0M
2025-05-09 2,323.75 2,340.50 2,302.00 2,329.25 0.0M
2025-05-08 2,294.00 2,319.25 2,284.75 2,314.25 0.0M
2025-05-07 2,327.25 2,338.75 2,279.50 2,286.25 0.0M
2025-05-06 2,356.75 2,385.50 2,323.00 2,333.00 0.0M
2025-05-05 2,353.50 2,355.00 2,332.00 2,332.00 0.0M
2025-05-02 2,317.75 2,347.75 2,314.50 2,330.75 0.0M
2025-05-01 2,323.00 2,331.50 2,303.00 2,317.00 0.0M
2025-04-30 2,383.75 2,383.75 2,313.00 2,318.25 0.0M
2025-04-29 2,365.50 2,394.00 2,360.00 2,385.50 0.0M
2025-04-28 2,357.00 2,360.75 2,341.75 2,350.50 0.0M
2025-04-25 2,371.25 2,391.50 2,358.75 2,356.75 0.0M
2025-04-24 2,355.00 2,398.75 2,355.00 2,394.00 0.0M
2025-04-23 2,321.00 2,369.00 2,321.00 2,362.00 0.0M
2025-04-22 2,315.00 2,315.00 2,281.25 2,292.25 0.0M
2025-04-21 2,300.00 2,319.75 2,284.75 2,314.25 0.0M
2025-04-17 2,309.50 2,310.25 2,277.00 2,284.25 0.0M
2025-04-16 2,291.25 2,303.00 2,263.50 2,298.00 0.0M
2025-04-15 2,296.75 2,311.75 2,284.75 2,297.50 0.0M
2025-04-14 2,355.00 2,360.00 2,292.75 2,295.50 0.0M
2025-04-11 2,263.00 2,340.00 2,245.00 2,300.00 0.0M
2025-04-10 2,235.00 2,304.25 2,235.00 2,265.75 0.0M
2025-04-09 2,248.00 2,360.00 2,176.50 2,206.50 0.0M
2025-04-08 2,244.00 2,270.25 2,202.25 2,230.25 0.0M
2025-04-07 2,240.00 2,293.00 2,200.00 2,245.25 0.0M
2025-04-04 2,316.00 2,319.00 2,242.25 2,256.25 0.0M
2025-04-03 2,380.25 2,402.25 2,331.25 2,343.25 0.0M
2025-04-02 2,430.00 2,440.50 2,400.50 2,413.75 0.0M
2025-04-01 2,486.75 2,490.75 2,410.50 2,448.00 0.0M
2025-03-31 2,501.00 2,507.75 2,453.00 2,475.75 0.0M
2025-03-28 2,525.50 2,530.25 2,498.00 2,501.25 0.0M
2025-03-27 2,567.00 2,569.50 2,492.75 2,507.25 0.0M
2025-03-26 2,565.00 2,565.00 2,546.25 2,559.50 0.0M
2025-03-25 2,562.50 2,562.50 2,543.75 2,555.50 0.0M
2025-03-24 2,588.25 2,596.25 2,561.25 2,567.25 0.0M
2025-03-21 2,625.00 2,625.00 2,580.00 2,582.75 0.0M
2025-03-20 2,642.00 2,655.00 2,618.75 2,625.00 0.0M
2025-03-19 2,620.50 2,645.75 2,610.00 2,634.50 0.0M
2025-03-18 2,672.75 2,673.00 2,624.25 2,627.50 0.0M
2025-03-17 2,666.75 2,677.00 2,650.50 2,661.50 0.0M
2025-03-14 2,678.50 2,679.00 2,649.50 2,652.75 0.0M
2025-03-13 2,681.50 2,687.00 2,644.25 2,675.25 0.0M
2025-03-12 2,684.50 2,712.00 2,673.25 2,679.50 0.0M
2025-03-11 2,663.25 2,694.00 2,652.00 2,679.75 0.0M
2025-03-10 2,685.75 2,704.75 2,660.00 2,681.00 0.0M
2025-03-07 2,704.50 2,704.50 2,664.75 2,693.00 0.0M
2025-03-06 2,654.50 2,691.50 2,651.00 2,688.75 0.0M
2025-03-05 2,602.50 2,652.00 2,590.25 2,639.25 0.0M
2025-03-04 2,593.50 2,609.25 2,577.50 2,601.00 0.0M
2025-03-03 2,577.00 2,609.00 2,577.00 2,590.75 0.0M
2025-02-28 2,583.50 2,618.25 2,571.50 2,582.00 0.0M
2025-02-27 2,608.75 2,639.25 2,592.00 2,610.00 0.0M
2025-02-26 2,608.25 2,635.00 2,606.50 2,610.50 0.0M
2025-02-25 2,606.00 2,638.00 2,596.00 2,598.75 0.0M
2025-02-24 2,638.00 2,642.50 2,615.00 2,626.00 0.0M
2025-02-21 2,699.50 2,707.75 2,630.50 2,658.00 0.0M
2025-02-20 2,664.75 2,703.00 2,664.75 2,702.25 0.0M
2025-02-19 2,647.75 2,690.00 2,647.75 2,661.50 0.0M
2025-02-18 2,605.25 2,657.75 2,597.50 2,649.75 0.0M
2025-02-14 2,601.25 2,643.25 2,600.25 2,627.25 0.0M
2025-02-13 2,610.25 2,624.00 2,569.25 2,590.00 0.0M
2025-02-12 2,634.50 2,634.50 2,558.00 2,607.50 0.0M
2025-02-11 2,670.25 2,670.25 2,628.25 2,639.75 0.0M
2025-02-10 2,647.75 2,699.75 2,626.00 2,655.25 0.0M
2025-02-07 2,624.25 2,648.50 2,623.00 2,626.75 0.0M
2025-02-06 2,628.00 2,637.00 2,605.50 2,617.25 0.0M
2025-02-05 2,634.50 2,638.75 2,590.00 2,608.75 0.0M
2025-02-04 2,611.00 2,644.75 2,608.25 2,637.75 0.0M
2025-02-03 2,585.75 2,622.50 2,546.00 2,620.50 0.0M
2025-01-31 2,610.00 2,610.00 2,580.00 2,588.00 0.0M
2025-01-30 2,625.00 2,635.00 2,603.25 2,624.50 0.0M
2025-01-29 2,581.25 2,620.50 2,581.25 2,612.75 0.0M
2025-01-28 2,590.50 2,590.50 2,561.25 2,562.75 0.0M
2025-01-27 2,642.25 2,642.25 2,595.75 2,601.50 0.0M
2025-01-24 2,645.00 2,656.75 2,637.00 2,647.75 0.0M
2025-01-23 2,612.75 2,635.50 2,612.75 2,626.50 0.0M
2025-01-22 2,658.75 2,658.75 2,603.75 2,635.50 0.0M
2025-01-21 2,682.50 2,725.75 2,650.00 2,665.00 0.0M
2025-01-17 2,653.25 2,706.75 2,651.25 2,689.25 0.0M
2025-01-16 2,631.50 2,663.25 2,620.75 2,661.25 0.0M
2025-01-15 2,607.00 2,622.50 2,575.75 2,615.25 0.0M
2025-01-14 2,589.50 2,618.75 2,576.25 2,586.50 0.0M
2025-01-13 2,567.50 2,598.00 2,567.50 2,588.00 0.0M
2025-01-10 2,537.00 2,596.50 2,537.00 2,571.25 0.0M
2025-01-09 2,499.25 2,539.50 2,488.50 2,529.50 0.0M
2025-01-08 2,496.50 2,510.75 2,473.25 2,480.75 0.0M
2025-01-07 2,464.00 2,511.75 2,464.00 2,506.00 0.0M
2025-01-06 2,477.00 2,508.00 2,460.00 2,479.75 0.0M
2025-01-03 2,518.00 2,519.00 2,469.25 2,477.50 0.0M
2025-01-02 2,526.25 2,559.50 2,474.00 2,520.25 0.0M