Arca Steel (STTL)

🏛️ アメリカ →
2,183.10
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 1,572.25 1,585.11 1,565.87 1,580.20 0.0M
2021-12-30 1,567.14 1,593.06 1,567.14 1,572.25 0.0M
2021-12-29 1,567.96 1,577.71 1,562.96 1,567.14 0.0M
2021-12-28 1,581.27 1,581.27 1,557.44 1,567.96 0.0M
2021-12-27 1,559.84 1,581.40 1,546.36 1,581.27 0.0M
2021-12-23 1,561.22 1,563.69 1,551.49 1,559.84 0.0M
2021-12-22 1,546.70 1,562.69 1,531.31 1,561.22 0.0M
2021-12-21 1,510.98 1,550.68 1,510.98 1,546.70 0.0M
2021-12-20 1,564.52 1,564.52 1,498.68 1,510.98 0.0M
2021-12-17 1,566.54 1,577.33 1,544.03 1,564.52 0.0M
2021-12-16 1,525.55 1,581.91 1,525.55 1,566.54 0.0M
2021-12-15 1,547.36 1,547.36 1,483.54 1,525.55 0.0M
2021-12-14 1,529.98 1,576.63 1,529.98 1,547.36 0.0M
2021-12-13 1,531.27 1,549.33 1,514.55 1,529.98 0.0M
2021-12-10 1,533.81 1,543.86 1,514.66 1,531.27 0.0M
2021-12-09 1,546.36 1,546.36 1,515.69 1,533.81 0.0M
2021-12-08 1,543.08 1,551.86 1,535.59 1,546.36 0.0M
2021-12-07 1,501.65 1,564.68 1,501.65 1,543.08 0.0M
2021-12-06 1,472.29 1,510.85 1,472.29 1,501.65 0.0M
2021-12-03 1,489.35 1,498.75 1,459.74 1,472.29 0.0M
2021-12-02 1,434.28 1,496.84 1,434.28 1,489.35 0.0M
2021-12-01 1,441.54 1,497.70 1,434.28 1,434.28 0.0M
2021-11-30 1,473.64 1,485.44 1,427.56 1,441.54 0.0M
2021-11-29 1,491.31 1,514.05 1,473.15 1,473.64 0.0M
2021-11-26 1,538.98 1,538.98 1,461.04 1,491.31 0.0M
2021-11-24 1,555.19 1,555.19 1,535.92 1,538.98 0.0M
2021-11-23 1,536.61 1,570.97 1,536.61 1,555.19 0.0M
2021-11-22 1,490.06 1,555.59 1,490.06 1,536.61 0.0M
2021-11-19 1,484.46 1,505.60 1,480.29 1,490.06 0.0M
2021-11-18 1,495.78 1,495.78 1,474.50 1,484.46 0.0M
2021-11-17 1,524.44 1,532.86 1,494.82 1,495.78 0.0M
2021-11-16 1,537.88 1,537.88 1,519.75 1,524.44 0.0M
2021-11-15 1,565.02 1,565.02 1,532.62 1,537.88 0.0M
2021-11-12 1,576.90 1,582.80 1,558.07 1,565.02 0.0M
2021-11-11 1,519.50 1,584.84 1,519.50 1,576.90 0.0M
2021-11-10 1,556.89 1,556.89 1,515.73 1,519.50 0.0M
2021-11-09 1,579.48 1,579.48 1,538.63 1,556.89 0.0M
2021-11-08 1,539.54 1,592.62 1,539.54 1,579.48 0.0M
2021-11-05 1,535.93 1,545.61 1,529.55 1,539.54 0.0M
2021-11-04 1,542.86 1,554.31 1,522.74 1,535.93 0.0M
2021-11-03 1,543.68 1,544.13 1,525.33 1,542.86 0.0M
2021-11-02 1,571.28 1,571.28 1,533.46 1,543.68 0.0M
2021-11-01 1,567.89 1,579.97 1,550.35 1,571.28 0.0M
2021-10-29 1,570.57 1,582.76 1,561.17 1,567.89 0.0M
2021-10-28 1,567.70 1,579.70 1,564.68 1,570.57 0.0M
2021-10-27 1,618.85 1,618.85 1,566.65 1,567.70 0.0M
2021-10-26 1,624.67 1,636.08 1,607.24 1,618.85 0.0M
2021-10-25 1,569.80 1,631.90 1,569.80 1,624.67 0.0M
2021-10-22 1,557.19 1,579.18 1,548.90 1,569.80 0.0M
2021-10-21 1,600.69 1,600.69 1,534.08 1,557.19 0.0M
2021-10-20 1,606.90 1,610.85 1,576.55 1,600.69 0.0M
2021-10-19 1,616.12 1,616.30 1,593.84 1,606.90 0.0M
2021-10-18 1,615.49 1,616.88 1,584.25 1,616.12 0.0M
2021-10-15 1,604.26 1,634.41 1,604.26 1,615.49 0.0M
2021-10-14 1,582.00 1,621.03 1,582.00 1,604.26 0.0M
2021-10-13 1,581.28 1,583.36 1,560.03 1,582.00 0.0M
2021-10-12 1,575.94 1,591.07 1,573.97 1,581.28 0.0M
2021-10-11 1,551.94 1,608.24 1,551.94 1,575.94 0.0M
2021-10-08 1,549.27 1,573.46 1,548.43 1,551.94 0.0M
2021-10-07 1,520.67 1,568.30 1,520.67 1,549.27 0.0M
2021-10-06 1,544.69 1,544.69 1,492.10 1,520.67 0.0M
2021-10-05 1,533.63 1,556.23 1,521.81 1,544.69 0.0M
2021-10-04 1,546.68 1,560.41 1,531.72 1,533.63 0.0M
2021-10-01 1,535.67 1,552.19 1,514.08 1,546.68 0.0M
2021-09-30 1,533.50 1,568.22 1,533.50 1,535.67 0.0M
2021-09-29 1,542.96 1,562.99 1,527.52 1,533.50 0.0M
2021-09-28 1,580.91 1,580.91 1,534.78 1,542.96 0.0M
2021-09-27 1,554.23 1,584.81 1,554.23 1,580.91 0.0M
2021-09-24 1,568.51 1,572.23 1,549.55 1,554.23 0.0M
2021-09-23 1,567.97 1,585.09 1,551.39 1,568.51 0.0M
2021-09-22 1,536.38 1,597.28 1,536.38 1,567.97 0.0M
2021-09-21 1,542.09 1,556.89 1,508.69 1,536.38 0.0M
2021-09-20 1,615.36 1,615.36 1,513.70 1,542.09 0.0M
2021-09-17 1,681.81 1,681.81 1,609.22 1,615.36 0.0M
2021-09-16 1,732.24 1,732.24 1,680.58 1,681.81 0.0M
2021-09-15 1,689.47 1,734.23 1,689.47 1,732.24 0.0M
2021-09-14 1,725.68 1,727.60 1,687.04 1,689.47 0.0M
2021-09-13 1,722.98 1,750.52 1,710.14 1,725.68 0.0M
2021-09-10 1,729.08 1,766.82 1,722.87 1,722.98 0.0M
2021-09-09 1,726.91 1,739.32 1,715.25 1,729.08 0.0M
2021-09-08 1,764.33 1,764.33 1,723.46 1,726.91 0.0M
2021-09-07 1,767.89 1,784.27 1,763.76 1,764.33 0.0M
2021-09-03 1,771.93 1,791.61 1,763.21 1,767.89 0.0M
2021-09-02 1,772.35 1,791.21 1,768.13 1,771.93 0.0M
2021-09-01 1,767.99 1,782.83 1,733.93 1,772.35 0.0M
2021-08-31 1,795.88 1,795.88 1,759.04 1,767.99 0.0M
2021-08-30 1,804.47 1,816.91 1,795.68 1,795.88 0.0M
2021-08-27 1,753.29 1,810.82 1,753.29 1,804.47 0.0M
2021-08-26 1,784.55 1,785.54 1,749.70 1,753.29 0.0M
2021-08-25 1,789.86 1,803.28 1,780.58 1,784.55 0.0M
2021-08-24 1,730.71 1,798.46 1,730.71 1,789.86 0.0M
2021-08-23 1,709.09 1,741.70 1,709.09 1,730.71 0.0M
2021-08-20 1,714.61 1,718.81 1,691.60 1,709.09 0.0M
2021-08-19 1,790.02 1,790.02 1,700.53 1,714.61 0.0M
2021-08-18 1,811.13 1,821.19 1,785.90 1,790.02 0.0M
2021-08-17 1,868.58 1,868.58 1,783.38 1,811.13 0.0M
2021-08-16 1,891.94 1,891.94 1,831.33 1,868.58 0.0M
2021-08-13 1,894.08 1,905.77 1,883.19 1,891.94 0.0M
2021-08-12 1,920.57 1,920.57 1,868.76 1,894.08 0.0M
2021-08-11 1,898.95 1,922.80 1,896.42 1,920.57 0.0M
2021-08-10 1,839.84 1,905.28 1,839.84 1,898.95 0.0M
2021-08-09 1,825.39 1,843.69 1,802.43 1,839.84 0.0M
2021-08-06 1,809.08 1,837.82 1,809.08 1,825.39 0.0M
2021-08-05 1,839.64 1,839.64 1,807.37 1,809.08 0.0M
2021-08-04 1,864.53 1,864.53 1,836.75 1,839.64 0.0M
2021-08-03 1,828.65 1,865.08 1,808.84 1,864.53 0.0M
2021-08-02 1,845.76 1,878.96 1,826.70 1,828.65 0.0M
2021-07-30 1,885.15 1,885.15 1,839.22 1,845.76 0.0M
2021-07-29 1,830.92 1,895.24 1,830.92 1,885.15 0.0M
2021-07-28 1,792.27 1,838.09 1,791.27 1,830.92 0.0M
2021-07-27 1,817.33 1,817.33 1,772.46 1,792.27 0.0M
2021-07-26 1,759.99 1,819.94 1,759.99 1,817.33 0.0M
2021-07-23 1,742.73 1,764.27 1,741.13 1,759.99 0.0M
2021-07-22 1,747.01 1,752.27 1,718.46 1,742.73 0.0M
2021-07-21 1,704.47 1,750.82 1,704.47 1,747.01 0.0M
2021-07-20 1,672.98 1,709.14 1,649.00 1,704.47 0.0M
2021-07-19 1,722.00 1,722.00 1,645.50 1,673.00 0.0M
2021-07-16 1,778.00 1,778.00 1,718.96 1,722.04 0.0M
2021-07-15 1,773.85 1,799.12 1,762.84 1,778.00 0.0M
2021-07-14 1,774.22 1,812.01 1,767.15 1,773.85 0.0M
2021-07-13 1,797.09 1,797.09 1,768.50 1,774.22 0.0M
2021-07-12 1,784.16 1,804.57 1,755.84 1,797.09 0.0M
2021-07-09 1,713.87 1,790.26 1,713.87 1,784.16 0.0M
2021-07-08 1,751.51 1,751.51 1,677.44 1,713.87 0.0M
2021-07-07 1,719.48 1,758.41 1,719.48 1,751.51 0.0M
2021-07-06 1,771.06 1,771.06 1,708.03 1,719.48 0.0M
2021-07-02 1,758.47 1,775.10 1,750.92 1,771.06 0.0M
2021-07-01 1,766.28 1,785.90 1,751.25 1,758.47 0.0M
2021-06-30 1,762.01 1,766.56 1,747.38 1,766.28 0.0M
2021-06-29 1,750.09 1,776.17 1,750.09 1,762.01 0.0M
2021-06-28 1,770.74 1,780.12 1,740.30 1,750.09 0.0M
2021-06-25 1,780.84 1,803.14 1,770.68 1,770.74 0.0M
2021-06-24 1,743.59 1,791.32 1,743.59 1,780.84 0.0M
2021-06-23 1,730.56 1,771.31 1,730.56 1,743.59 0.0M
2021-06-22 1,722.57 1,736.76 1,710.47 1,730.56 0.0M
2021-06-21 1,678.96 1,726.69 1,678.96 1,722.57 0.0M
2021-06-18 1,699.31 1,707.23 1,674.67 1,678.96 0.0M
2021-06-17 1,766.03 1,766.03 1,681.85 1,699.31 0.0M
2021-06-16 1,812.56 1,812.56 1,756.16 1,766.03 0.0M
2021-06-15 1,827.90 1,827.90 1,777.97 1,812.56 0.0M
2021-06-14 1,866.40 1,866.40 1,820.91 1,827.90 0.0M
2021-06-11 1,839.43 1,876.11 1,839.43 1,866.40 0.0M
2021-06-10 1,840.53 1,864.82 1,830.52 1,839.43 0.0M
2021-06-09 1,838.40 1,857.88 1,819.08 1,840.53 0.0M
2021-06-08 1,825.75 1,845.98 1,806.77 1,838.40 0.0M
2021-06-07 1,855.10 1,855.10 1,814.76 1,825.75 0.0M
2021-06-04 1,840.22 1,865.30 1,838.63 1,855.10 0.0M
2021-06-03 1,859.37 1,859.37 1,810.22 1,840.22 0.0M
2021-06-02 1,874.75 1,874.75 1,845.92 1,859.37 0.0M
2021-06-01 1,809.11 1,874.91 1,809.11 1,874.75 0.0M
2021-05-28 1,808.26 1,816.71 1,782.02 1,809.11 0.0M
2021-05-27 1,759.48 1,818.17 1,759.48 1,808.26 0.0M
2021-05-26 1,735.37 1,764.01 1,730.75 1,759.48 0.0M
2021-05-25 1,777.40 1,783.77 1,733.31 1,735.37 0.0M
2021-05-24 1,765.29 1,782.09 1,749.43 1,777.40 0.0M
2021-05-21 1,785.83 1,802.75 1,755.42 1,765.29 0.0M
2021-05-20 1,792.67 1,792.67 1,764.80 1,785.83 0.0M
2021-05-19 1,853.25 1,853.25 1,764.07 1,792.67 0.0M
2021-05-18 1,862.97 1,882.96 1,850.57 1,853.25 0.0M
2021-05-17 1,825.25 1,865.34 1,818.40 1,862.97 0.0M
2021-05-14 1,833.25 1,835.13 1,804.26 1,825.25 0.0M
2021-05-13 1,835.93 1,868.27 1,806.95 1,833.25 0.0M
2021-05-12 1,927.01 1,927.01 1,830.68 1,835.93 0.0M
2021-05-11 1,895.48 1,931.49 1,856.87 1,927.01 0.0M
2021-05-10 1,893.74 1,955.92 1,893.09 1,895.48 0.0M
2021-05-07 1,854.66 1,894.73 1,845.48 1,893.74 0.0M
2021-05-06 1,803.53 1,855.12 1,803.53 1,854.66 0.0M
2021-05-05 1,772.92 1,822.79 1,772.92 1,803.53 0.0M
2021-05-04 1,737.32 1,776.74 1,730.97 1,772.92 0.0M
2021-05-03 1,701.78 1,747.46 1,701.78 1,737.32 0.0M
2021-04-30 1,744.86 1,744.86 1,700.23 1,701.78 0.0M
2021-04-29 1,753.49 1,762.68 1,721.15 1,744.86 0.0M
2021-04-28 1,734.21 1,761.59 1,731.59 1,753.49 0.0M
2021-04-27 1,738.36 1,744.84 1,724.06 1,734.21 0.0M
2021-04-26 1,687.60 1,739.44 1,687.60 1,738.36 0.0M
2021-04-23 1,647.17 1,691.27 1,647.17 1,687.60 0.0M
2021-04-22 1,658.98 1,666.05 1,630.28 1,647.17 0.0M
2021-04-21 1,628.09 1,660.07 1,604.31 1,658.98 0.0M
2021-04-20 1,665.74 1,665.74 1,617.24 1,628.09 0.0M
2021-04-19 1,667.62 1,684.35 1,656.12 1,665.74 0.0M
2021-04-16 1,648.48 1,669.22 1,641.54 1,667.62 0.0M
2021-04-15 1,639.60 1,664.03 1,639.60 1,648.48 0.0M
2021-04-14 1,590.48 1,655.29 1,590.48 1,639.60 0.0M
2021-04-13 1,591.39 1,599.81 1,572.71 1,590.48 0.0M
2021-04-12 1,603.14 1,607.28 1,583.84 1,591.39 0.0M
2021-04-09 1,619.60 1,619.60 1,596.35 1,603.14 0.0M
2021-04-08 1,621.07 1,626.82 1,596.71 1,619.60 0.0M
2021-04-07 1,615.61 1,635.07 1,613.32 1,621.07 0.0M
2021-04-06 1,630.82 1,639.16 1,610.77 1,615.61 0.0M
2021-04-05 1,593.30 1,640.99 1,593.30 1,630.82 0.0M
2021-04-01 1,600.47 1,600.47 1,568.40 1,593.30 0.0M
2021-03-31 1,575.72 1,610.39 1,575.72 1,600.47 0.0M
2021-03-30 1,547.83 1,577.36 1,538.42 1,575.72 0.0M
2021-03-29 1,561.96 1,585.40 1,544.14 1,547.83 0.0M
2021-03-26 1,478.03 1,561.96 1,478.03 1,561.96 0.0M
2021-03-25 1,461.35 1,482.43 1,426.58 1,478.03 0.0M
2021-03-24 1,447.26 1,500.33 1,447.26 1,461.35 0.0M
2021-03-23 1,503.92 1,503.92 1,441.59 1,447.26 0.0M
2021-03-22 1,521.60 1,521.60 1,491.47 1,503.92 0.0M
2021-03-19 1,521.86 1,534.05 1,488.49 1,521.60 0.0M
2021-03-18 1,547.04 1,567.02 1,518.23 1,521.86 0.0M
2021-03-17 1,531.16 1,549.46 1,513.27 1,547.04 0.0M
2021-03-16 1,546.57 1,554.01 1,528.89 1,531.16 0.0M
2021-03-15 1,565.23 1,565.23 1,521.93 1,546.57 0.0M
2021-03-12 1,566.90 1,566.90 1,542.37 1,565.23 0.0M
2021-03-11 1,511.41 1,567.12 1,511.41 1,566.90 0.0M
2021-03-10 1,505.24 1,513.83 1,486.16 1,511.41 0.0M
2021-03-09 1,508.62 1,514.41 1,467.61 1,505.24 0.0M
2021-03-08 1,490.19 1,522.53 1,485.47 1,508.62 0.0M
2021-03-05 1,438.25 1,492.10 1,433.98 1,490.19 0.0M
2021-03-04 1,503.14 1,503.14 1,417.28 1,438.25 0.0M
2021-03-03 1,486.47 1,514.21 1,476.45 1,503.14 0.0M
2021-03-02 1,469.01 1,495.08 1,463.85 1,486.47 0.0M
2021-03-01 1,406.99 1,477.67 1,406.99 1,469.01 0.0M
2021-02-26 1,451.37 1,451.37 1,404.54 1,406.99 0.0M
2021-02-25 1,501.76 1,519.80 1,445.47 1,451.37 0.0M
2021-02-24 1,467.19 1,505.87 1,465.41 1,501.76 0.0M
2021-02-23 1,458.02 1,469.74 1,416.73 1,467.19 0.0M
2021-02-22 1,436.92 1,477.80 1,419.04 1,458.02 0.0M
2021-02-19 1,399.09 1,440.00 1,399.09 1,436.92 0.0M
2021-02-18 1,414.13 1,422.15 1,387.15 1,399.09 0.0M
2021-02-17 1,421.23 1,429.81 1,401.97 1,414.13 0.0M
2021-02-16 1,378.79 1,424.66 1,378.79 1,421.23 0.0M
2021-02-12 1,363.90 1,382.09 1,350.71 1,378.79 0.0M
2021-02-11 1,372.81 1,378.98 1,350.31 1,363.90 0.0M
2021-02-10 1,366.86 1,383.77 1,356.53 1,372.81 0.0M
2021-02-09 1,369.77 1,370.43 1,345.80 1,366.86 0.0M
2021-02-08 1,336.06 1,372.91 1,336.06 1,369.77 0.0M
2021-02-05 1,308.06 1,339.59 1,308.06 1,336.06 0.0M
2021-02-04 1,300.95 1,310.75 1,296.87 1,308.06 0.0M
2021-02-03 1,289.42 1,308.39 1,289.42 1,300.95 0.0M
2021-02-02 1,294.81 1,301.57 1,283.65 1,289.42 0.0M
2021-02-01 1,255.59 1,295.47 1,255.59 1,294.81 0.0M
2021-01-29 1,302.83 1,302.83 1,251.41 1,255.59 0.0M
2021-01-28 1,287.60 1,307.71 1,284.76 1,302.83 0.0M
2021-01-27 1,322.55 1,322.55 1,264.18 1,287.60 0.0M
2021-01-26 1,335.63 1,355.96 1,321.96 1,322.55 0.0M
2021-01-25 1,350.38 1,350.38 1,319.44 1,335.63 0.0M
2021-01-22 1,361.63 1,361.63 1,322.29 1,350.38 0.0M
2021-01-21 1,385.57 1,391.31 1,359.54 1,361.63 0.0M
2021-01-20 1,388.28 1,402.34 1,377.76 1,385.57 0.0M
2021-01-19 1,383.71 1,398.21 1,376.48 1,388.28 0.0M
2021-01-15 1,453.98 1,453.98 1,375.34 1,383.71 0.0M
2021-01-14 1,424.06 1,464.46 1,424.06 1,453.98 0.0M
2021-01-13 1,463.73 1,463.73 1,419.25 1,424.06 0.0M
2021-01-12 1,444.94 1,468.73 1,435.19 1,463.73 0.0M
2021-01-11 1,464.12 1,464.12 1,416.74 1,444.94 0.0M
2021-01-08 1,467.35 1,467.35 1,439.18 1,464.12 0.0M
2021-01-07 1,439.32 1,473.93 1,439.32 1,467.35 0.0M
2021-01-06 1,369.83 1,454.22 1,369.83 1,439.32 0.0M
2021-01-05 1,321.56 1,375.39 1,321.56 1,369.83 0.0M
2021-01-04 1,292.26 1,354.00 1,292.26 1,321.56 0.0M