ビッグ5スポーティング・グッズ (BGFV)

BGFV
🏛️ アメリカ →
1.44
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
2021-12-31 19.51 19.72 18.78 19.01 1.0M
2021-12-30 19.50 20.03 19.22 19.57 0.9M
2021-12-29 19.14 19.64 19.00 19.52 0.5M
2021-12-28 19.53 19.92 19.10 19.30 0.6M
2021-12-27 18.75 20.10 18.14 19.59 1.2M
2021-12-23 18.40 18.85 17.70 18.66 0.8M
2021-12-22 18.25 18.60 17.75 18.32 0.7M
2021-12-21 17.80 18.28 17.62 18.12 1.1M
2021-12-20 17.77 17.92 16.88 17.49 1.4M
2021-12-17 18.26 18.86 17.88 18.15 1.7M
2021-12-16 20.17 20.17 18.21 18.35 1.2M
2021-12-15 19.30 19.83 18.38 19.55 1.2M
2021-12-14 19.13 20.09 18.82 19.62 1.0M
2021-12-13 20.59 20.80 19.05 19.36 1.0M
2021-12-10 20.86 20.93 20.00 20.59 0.7M
2021-12-09 21.47 21.80 20.46 20.51 0.9M
2021-12-08 21.38 21.80 20.95 21.47 0.8M
2021-12-07 21.72 22.03 20.90 20.97 1.0M
2021-12-06 21.02 21.42 19.82 20.92 0.9M
2021-12-03 22.48 22.57 20.13 21.10 1.6M
2021-12-02 23.08 23.45 21.88 22.45 1.4M
2021-12-01 24.19 24.94 23.00 23.03 1.7M
2021-11-30 24.36 24.60 22.82 23.73 1.5M
2021-11-29 26.01 26.39 24.26 24.76 1.3M
2021-11-26 25.34 26.23 24.61 25.84 0.9M
2021-11-24 26.54 26.54 25.30 25.62 1.1M
2021-11-23 27.05 27.71 25.61 26.37 1.6M
2021-11-22 26.42 27.95 25.90 27.82 2.2M
2021-11-19 28.75 29.04 25.48 25.82 4.7M
2021-11-18 28.70 29.93 28.05 29.62 1.6M
2021-11-17 29.42 30.26 28.62 28.69 1.9M
2021-11-16 32.20 32.49 29.35 29.82 4.0M
2021-11-15 44.12 44.29 32.64 35.27 7.8M
2021-11-12 44.12 47.65 40.06 44.12 6.3M
2021-11-11 38.80 46.49 38.58 44.30 7.1M
2021-11-10 39.00 41.47 36.29 38.58 6.8M
2021-11-09 35.80 39.37 34.80 38.87 4.9M
2021-11-08 31.82 36.69 31.31 35.01 5.7M
2021-11-05 30.19 31.47 28.30 30.39 5.1M
2021-11-04 35.24 42.70 31.17 31.81 24.2M
2021-11-03 25.98 32.29 25.60 31.73 9.1M
2021-11-02 25.62 28.10 24.77 27.69 2.8M
2021-11-01 24.41 25.73 24.40 25.59 0.8M
2021-10-29 24.01 24.60 23.70 24.18 0.6M
2021-10-28 24.20 24.73 23.93 24.10 0.7M
2021-10-27 24.90 25.17 23.89 24.05 0.7M
2021-10-26 26.94 26.96 24.62 24.89 1.2M
2021-10-25 24.02 26.80 23.97 26.64 1.7M
2021-10-22 23.99 24.59 23.76 24.36 0.5M
2021-10-21 23.40 24.64 23.30 24.38 0.6M
2021-10-20 23.90 24.17 23.23 23.43 0.7M
2021-10-19 24.73 24.74 23.84 23.90 0.6M
2021-10-18 23.95 24.70 23.50 24.50 0.6M
2021-10-15 24.49 24.80 23.87 23.92 0.7M
2021-10-14 24.49 24.54 23.84 24.06 0.4M
2021-10-13 23.52 24.30 23.40 24.09 0.5M
2021-10-12 23.59 23.89 23.26 23.49 0.5M
2021-10-11 24.78 25.03 23.25 23.26 0.7M
2021-10-08 24.72 25.17 24.43 24.48 0.3M
2021-10-07 25.00 25.60 24.67 24.72 0.6M
2021-10-06 23.86 24.78 23.62 24.45 0.5M
2021-10-05 24.60 25.30 24.09 24.35 0.8M
2021-10-04 23.69 24.55 23.53 24.42 0.8M
2021-10-01 23.34 24.47 23.01 24.11 1.3M
2021-09-30 25.82 25.82 22.57 23.04 2.7M
2021-09-29 26.33 26.45 25.58 25.91 0.4M
2021-09-28 26.70 27.13 25.88 25.95 0.6M
2021-09-27 26.08 27.20 25.85 26.93 0.7M
2021-09-24 26.08 26.45 25.25 25.93 0.8M
2021-09-23 27.00 27.65 26.39 26.64 1.0M
2021-09-22 25.22 27.01 25.16 26.75 1.1M
2021-09-21 25.45 26.07 24.24 25.03 0.9M
2021-09-20 23.84 25.50 23.51 25.34 1.2M
2021-09-17 24.63 25.91 24.55 24.98 1.9M
2021-09-16 25.55 25.60 24.53 24.55 1.1M
2021-09-15 25.09 25.61 24.40 25.32 0.9M
2021-09-14 26.33 26.41 24.58 24.96 1.3M
2021-09-13 28.10 28.46 26.00 26.13 1.6M
2021-09-10 28.82 29.25 27.37 27.85 1.4M
2021-09-09 27.78 30.05 26.51 28.99 3.1M
2021-09-08 30.50 30.50 27.40 27.78 2.0M
2021-09-07 31.61 32.42 29.25 30.55 2.1M
2021-09-03 30.20 31.95 29.34 31.61 2.1M
2021-09-02 32.03 35.45 29.09 30.17 7.6M
2021-09-01 28.35 32.25 26.38 32.03 4.8M
2021-08-31 27.87 27.87 25.21 27.80 2.8M
2021-08-30 24.45 29.18 23.80 28.10 5.5M
2021-08-27 23.68 24.16 23.22 23.79 1.0M
2021-08-26 23.84 24.09 22.33 23.64 2.0M
2021-08-25 25.10 25.63 23.66 24.25 3.0M
2021-08-24 22.49 23.90 22.30 23.40 0.9M
2021-08-23 22.72 23.03 21.92 22.42 0.9M
2021-08-20 21.46 22.47 21.29 22.36 1.0M
2021-08-19 21.14 21.57 20.46 21.35 0.7M
2021-08-18 20.90 21.70 20.67 21.00 0.8M
2021-08-17 21.90 21.99 20.31 20.80 1.3M
2021-08-16 21.67 22.59 21.66 21.97 0.9M
2021-08-13 23.81 24.24 21.92 22.16 1.3M
2021-08-12 24.80 25.20 23.74 23.83 0.8M
2021-08-11 24.23 24.73 23.70 24.61 0.8M
2021-08-10 23.00 24.84 22.75 24.40 1.3M
2021-08-09 22.99 23.38 22.16 22.94 0.8M
2021-08-06 22.89 23.61 22.73 22.99 1.2M
2021-08-05 21.99 23.59 21.75 23.01 1.9M
2021-08-04 24.23 24.52 20.60 21.65 4.2M
2021-08-03 23.28 24.16 22.11 23.90 2.5M
2021-08-02 22.12 23.62 22.00 23.04 1.3M
2021-07-30 22.02 22.74 21.47 21.92 0.8M
2021-07-29 22.31 23.05 21.90 22.51 1.0M
2021-07-28 21.73 22.52 21.63 22.03 0.7M
2021-07-27 22.46 22.49 20.57 21.39 1.7M
2021-07-26 23.39 24.11 22.77 23.00 1.1M
2021-07-23 23.34 23.60 22.61 23.10 0.9M
2021-07-22 24.12 24.25 22.39 23.16 0.9M
2021-07-21 22.76 24.39 22.50 24.09 1.2M
2021-07-20 21.00 22.14 20.61 21.94 1.0M
2021-07-19 20.53 20.93 19.92 20.74 1.1M
2021-07-16 22.30 23.22 20.88 21.29 1.2M
2021-07-15 23.13 23.80 21.72 22.21 1.0M
2021-07-14 23.85 24.43 23.12 23.26 0.5M
2021-07-13 24.60 24.68 23.50 23.61 0.6M
2021-07-12 25.32 25.77 24.27 24.80 0.8M
2021-07-09 24.97 25.65 24.67 25.36 0.7M
2021-07-08 23.23 25.13 22.53 24.46 1.2M
2021-07-07 23.90 24.42 23.15 24.06 1.1M
2021-07-06 25.86 25.90 23.38 24.03 1.7M
2021-07-02 26.91 26.99 25.35 25.86 1.1M
2021-07-01 25.47 27.27 25.47 26.90 1.3M
2021-06-30 25.00 26.05 24.75 25.68 1.3M
2021-06-29 25.52 25.72 24.34 24.95 0.9M
2021-06-28 25.56 26.29 25.11 25.44 0.9M
2021-06-25 26.31 27.10 25.36 25.65 3.5M
2021-06-24 27.18 27.36 25.62 26.05 0.9M
2021-06-23 26.76 27.52 26.40 27.18 0.8M
2021-06-22 26.01 26.95 25.50 26.76 1.0M
2021-06-21 25.28 26.73 25.17 26.09 1.3M
2021-06-18 25.00 26.01 24.64 24.88 1.7M
2021-06-17 26.45 26.48 24.79 25.49 1.2M
2021-06-16 26.93 26.93 25.53 26.45 1.1M
2021-06-15 28.55 28.78 26.45 26.85 1.4M
2021-06-14 29.17 29.85 28.48 28.91 0.6M
2021-06-11 28.19 29.60 28.00 29.21 0.9M
2021-06-10 31.35 31.55 28.33 28.69 1.4M
2021-06-09 31.28 31.60 29.92 31.25 0.8M
2021-06-08 30.05 31.99 29.49 31.60 1.4M
2021-06-07 30.81 31.49 29.17 29.90 1.6M
2021-06-04 35.22 35.44 29.13 30.59 3.0M
2021-06-03 34.48 37.75 33.79 34.53 1.9M
2021-06-02 33.05 34.91 31.43 34.87 1.3M
2021-06-01 30.83 33.27 30.83 32.49 1.0M
2021-05-28 31.40 31.99 29.89 30.75 0.9M
2021-05-27 32.94 32.94 30.64 31.68 1.2M
2021-05-26 29.22 32.96 29.01 32.50 1.9M
2021-05-25 29.87 31.50 27.65 28.61 2.0M
2021-05-24 29.03 29.50 28.01 29.10 1.0M
2021-05-21 27.70 29.93 27.00 28.61 1.8M
2021-05-20 27.90 28.07 26.28 27.76 1.5M
2021-05-19 27.78 28.33 26.75 28.20 1.0M
2021-05-18 30.55 30.81 27.81 28.75 1.6M
2021-05-17 28.26 30.88 27.74 30.36 1.5M
2021-05-14 27.40 28.84 27.00 28.11 1.2M
2021-05-13 28.50 29.93 26.97 27.62 1.4M
2021-05-12 30.16 31.38 27.60 27.93 1.8M
2021-05-11 30.21 30.86 26.52 30.69 3.3M
2021-05-10 30.25 34.95 29.70 31.31 5.7M
2021-05-07 28.35 30.63 27.20 30.36 2.7M
2021-05-06 24.98 29.24 24.13 28.30 5.8M
2021-05-05 21.32 26.38 20.10 25.01 8.6M
2021-05-04 19.00 19.11 17.76 19.07 1.2M
2021-05-03 18.30 19.55 17.96 19.22 0.8M
2021-04-30 18.31 18.60 17.57 18.32 0.8M
2021-04-29 18.56 18.81 18.18 18.61 0.5M
2021-04-28 18.38 18.44 17.88 18.38 0.5M
2021-04-27 17.59 18.80 17.59 18.38 0.8M
2021-04-26 18.49 18.94 17.51 17.64 0.8M
2021-04-23 16.81 18.17 16.76 18.03 1.0M
2021-04-22 16.75 17.28 16.48 16.66 0.7M
2021-04-21 15.97 16.87 15.85 16.66 0.6M
2021-04-20 16.87 17.12 15.06 16.10 1.1M
2021-04-19 16.46 16.96 16.39 16.85 0.6M
2021-04-16 16.60 16.66 16.15 16.48 0.5M
2021-04-15 16.44 16.79 16.26 16.69 0.9M
2021-04-14 16.69 17.02 16.30 16.39 0.8M
2021-04-13 17.04 17.40 16.03 16.59 0.9M
2021-04-12 16.99 17.49 16.72 16.94 0.6M
2021-04-09 16.98 17.60 16.78 16.99 0.6M
2021-04-08 16.94 17.17 16.17 17.02 0.8M
2021-04-07 16.82 17.27 16.35 16.68 0.6M
2021-04-06 17.00 17.75 16.38 16.82 0.9M
2021-04-05 16.72 17.12 16.11 16.92 0.9M
2021-04-01 15.91 16.50 15.68 16.48 0.7M
2021-03-31 15.13 15.99 15.13 15.70 1.3M
2021-03-30 14.76 15.08 14.31 15.07 0.8M
2021-03-29 14.93 15.73 14.59 14.65 1.1M
2021-03-26 14.61 14.78 14.00 14.73 0.9M
2021-03-25 13.77 14.74 13.51 14.40 1.0M
2021-03-24 15.41 15.60 13.93 14.04 0.8M
2021-03-23 16.50 16.66 14.93 15.26 0.8M
2021-03-22 17.21 17.77 16.28 16.47 0.8M
2021-03-19 15.66 17.12 15.41 17.10 1.7M
2021-03-18 15.96 16.83 15.64 15.82 0.9M
2021-03-17 15.60 16.65 15.40 16.08 1.2M
2021-03-16 15.96 15.96 15.14 15.70 0.7M
2021-03-15 14.94 16.20 14.87 15.91 1.3M
2021-03-12 15.13 15.47 14.72 14.90 0.7M
2021-03-11 14.98 15.28 14.45 15.11 0.7M
2021-03-10 15.28 15.86 14.80 14.86 1.2M
2021-03-09 14.29 15.29 13.91 14.93 1.2M
2021-03-08 13.87 14.43 13.30 14.39 1.3M
2021-03-05 12.90 13.20 11.21 13.20 1.9M
2021-03-04 13.70 14.24 12.34 12.68 2.0M
2021-03-03 15.27 16.09 13.41 13.69 2.2M
2021-03-02 14.95 15.40 14.52 14.72 1.0M
2021-03-01 13.98 15.13 13.86 14.82 1.0M
2021-02-26 14.21 14.62 13.50 13.50 0.7M
2021-02-25 14.78 15.37 13.87 14.11 0.8M
2021-02-24 14.57 14.92 14.11 14.77 0.5M
2021-02-23 14.66 14.87 13.08 14.33 0.9M
2021-02-22 15.25 15.67 14.94 15.07 0.6M
2021-02-19 15.00 15.95 14.96 15.32 0.7M
2021-02-18 15.48 15.66 14.33 14.77 1.0M
2021-02-17 15.81 15.97 15.05 15.80 0.8M
2021-02-16 15.75 16.58 15.42 16.16 1.0M
2021-02-12 15.75 16.19 15.35 15.61 0.5M
2021-02-11 15.75 16.25 15.18 15.87 0.7M
2021-02-10 15.69 15.88 15.01 15.62 0.7M
2021-02-09 15.15 16.00 14.83 15.48 0.7M
2021-02-08 15.60 15.86 14.65 15.17 1.2M
2021-02-05 15.02 16.00 14.76 15.35 1.2M
2021-02-04 14.50 14.94 14.27 14.86 0.9M
2021-02-03 14.10 14.82 13.99 14.34 0.8M
2021-02-02 14.38 14.64 13.12 14.01 1.1M
2021-02-01 13.48 14.60 13.26 14.14 1.5M
2021-01-29 12.97 14.48 12.87 13.02 1.8M
2021-01-28 12.53 13.04 12.32 12.68 0.7M
2021-01-27 12.63 13.35 12.10 12.61 0.8M
2021-01-26 12.69 12.93 11.91 12.57 0.8M
2021-01-25 12.51 14.00 12.29 12.54 1.4M
2021-01-22 11.79 12.16 11.27 12.13 0.7M
2021-01-21 12.00 12.41 11.71 11.96 0.9M
2021-01-20 11.07 11.93 11.05 11.84 0.9M
2021-01-19 11.56 11.56 10.76 11.00 1.0M
2021-01-15 11.40 11.85 11.07 11.21 0.8M
2021-01-14 11.93 12.04 11.18 11.40 1.6M
2021-01-13 13.72 13.95 11.59 11.62 2.0M
2021-01-12 12.33 13.42 12.33 12.90 0.9M
2021-01-11 12.10 12.82 12.03 12.29 1.0M
2021-01-08 12.25 12.34 11.54 12.23 0.7M
2021-01-07 12.05 12.49 11.97 12.15 0.9M
2021-01-06 10.98 12.07 10.86 11.89 1.4M
2021-01-05 10.08 11.30 10.05 11.00 0.7M
2021-01-04 10.28 10.46 9.93 10.16 0.7M