Complete Solaria Inc (SPWR)

SPWR
🏛️ アメリカ →
1.78
最終更新: 2025-09-29
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
2022-12-30 17.89 18.15 17.73 18.03 1.8M
2022-12-29 18.03 18.40 17.86 18.18 2.3M
2022-12-28 17.94 18.22 17.49 17.79 2.9M
2022-12-27 18.49 18.49 17.52 17.98 3.5M
2022-12-23 19.06 19.25 18.60 18.66 2.8M
2022-12-22 19.79 19.82 18.49 18.94 3.7M
2022-12-21 20.18 20.25 19.61 20.11 2.7M
2022-12-20 20.13 20.73 19.64 19.91 2.5M
2022-12-19 21.20 21.26 20.19 20.37 3.2M
2022-12-16 21.16 21.64 20.09 21.15 9.3M
2022-12-15 23.15 23.25 21.71 21.80 4.5M
2022-12-14 23.16 23.79 23.11 23.53 3.0M
2022-12-13 23.29 23.63 22.49 23.06 3.2M
2022-12-12 21.96 22.76 21.94 22.42 3.0M
2022-12-09 22.04 22.53 21.85 22.00 2.3M
2022-12-08 22.48 22.77 22.16 22.24 2.2M
2022-12-07 22.59 23.04 21.76 22.21 2.6M
2022-12-06 23.66 23.66 22.21 22.62 2.7M
2022-12-05 24.51 24.61 23.64 23.72 2.3M
2022-12-02 23.03 24.97 22.85 24.49 3.1M
2022-12-01 24.18 24.18 23.31 23.63 2.2M
2022-11-30 23.44 24.26 23.19 24.25 3.7M
2022-11-29 23.85 24.10 23.16 23.20 2.0M
2022-11-28 23.68 24.06 23.20 23.63 2.6M
2022-11-25 23.83 24.44 23.50 24.13 1.1M
2022-11-23 23.55 24.19 23.34 24.00 1.8M
2022-11-22 23.21 23.63 22.79 23.47 2.0M
2022-11-21 23.09 23.69 22.77 23.21 2.5M
2022-11-18 24.28 24.41 22.71 23.21 2.6M
2022-11-17 22.52 23.87 22.16 23.85 3.3M
2022-11-16 22.55 23.41 22.30 23.21 3.1M
2022-11-15 22.89 23.68 22.50 22.71 3.8M
2022-11-14 22.30 22.36 21.22 22.03 3.1M
2022-11-11 22.94 23.74 22.29 22.34 5.0M
2022-11-10 20.12 23.18 19.70 22.90 12.4M
2022-11-09 18.74 20.44 18.71 19.15 7.6M
2022-11-08 18.90 19.50 18.00 18.69 10.7M
2022-11-07 17.67 18.00 16.71 16.86 5.1M
2022-11-04 18.70 19.05 17.12 17.53 4.6M
2022-11-03 17.22 18.46 17.11 18.21 3.9M
2022-11-02 18.27 18.56 17.22 17.22 3.3M
2022-11-01 18.99 19.21 18.04 18.25 3.2M
2022-10-31 17.89 18.86 17.74 18.49 4.0M
2022-10-28 17.65 18.09 17.10 17.89 2.6M
2022-10-27 17.48 18.16 17.23 17.73 2.5M
2022-10-26 17.62 18.25 17.38 17.39 4.2M
2022-10-25 15.91 17.35 15.85 17.15 4.5M
2022-10-24 15.70 15.82 15.08 15.78 3.3M
2022-10-21 15.54 15.83 15.12 15.76 4.9M
2022-10-20 15.79 15.98 15.37 15.64 2.9M
2022-10-19 16.56 16.56 15.63 15.89 3.9M
2022-10-18 17.34 17.87 16.57 16.82 4.0M
2022-10-17 17.50 17.71 16.54 16.79 4.2M
2022-10-14 18.00 18.47 16.69 16.73 5.4M
2022-10-13 17.93 18.23 17.00 17.96 6.6M
2022-10-12 20.41 20.41 18.22 18.60 6.9M
2022-10-11 19.22 20.59 18.86 20.31 6.8M
2022-10-10 21.84 21.87 21.06 21.47 3.0M
2022-10-07 21.87 22.33 21.52 21.95 2.7M
2022-10-06 22.92 23.66 22.02 22.26 3.1M
2022-10-05 24.14 24.30 22.79 23.12 2.9M
2022-10-04 24.42 25.08 24.17 24.56 2.3M
2022-10-03 23.18 23.82 22.73 23.48 2.0M
2022-09-30 22.36 23.60 22.31 23.04 2.4M
2022-09-29 24.43 24.46 21.98 22.54 4.1M
2022-09-28 24.56 24.94 24.01 24.66 2.8M
2022-09-27 24.83 25.57 24.50 24.56 2.5M
2022-09-26 24.65 25.75 24.06 24.10 3.5M
2022-09-23 24.37 25.13 24.10 24.69 2.8M
2022-09-22 26.49 26.59 24.95 25.18 2.8M
2022-09-21 26.73 27.48 26.14 26.48 2.7M
2022-09-20 27.48 27.93 26.11 26.47 3.5M
2022-09-19 26.30 27.60 26.25 27.59 3.6M
2022-09-16 25.78 27.05 25.69 26.65 6.2M
2022-09-15 27.03 27.66 26.32 26.51 2.7M
2022-09-14 26.81 27.62 26.27 27.60 2.6M
2022-09-13 26.40 27.88 26.24 26.90 3.7M
2022-09-12 28.41 28.42 27.12 27.59 3.5M
2022-09-09 27.81 28.16 27.17 28.13 3.1M
2022-09-08 27.12 28.17 26.84 27.79 5.6M
2022-09-07 24.07 27.43 24.04 27.37 8.8M
2022-09-06 22.95 24.08 22.40 23.96 3.8M
2022-09-02 23.32 23.40 22.44 22.84 2.6M
2022-09-01 23.37 23.86 22.58 23.10 3.3M
2022-08-31 24.13 24.55 23.32 24.00 3.3M
2022-08-30 24.96 25.51 23.72 24.13 3.1M
2022-08-29 24.52 25.70 24.47 24.69 1.9M
2022-08-26 25.86 26.60 24.94 25.06 2.3M
2022-08-25 25.68 26.12 25.39 25.67 2.0M
2022-08-24 24.68 25.80 24.55 25.44 2.3M
2022-08-23 24.83 25.08 24.32 24.57 2.3M
2022-08-22 23.81 24.71 23.55 24.61 2.7M
2022-08-19 25.12 25.38 24.61 24.94 2.3M
2022-08-18 25.68 26.67 25.66 25.81 2.5M
2022-08-17 24.72 25.56 24.68 25.39 2.6M
2022-08-16 26.22 26.38 25.66 25.87 2.3M
2022-08-15 26.64 26.94 25.98 26.50 2.7M
2022-08-12 25.77 26.66 25.28 26.62 3.1M
2022-08-11 27.05 27.15 25.66 25.69 3.2M
2022-08-10 25.20 26.57 24.50 26.53 4.5M
2022-08-09 23.40 24.86 23.19 24.65 3.4M
2022-08-08 25.01 25.18 23.39 24.04 4.3M
2022-08-05 23.32 24.64 23.13 24.08 5.0M
2022-08-04 22.27 22.88 21.66 22.76 3.7M
2022-08-03 21.99 22.36 20.86 22.24 3.9M
2022-08-02 21.01 22.91 20.82 21.70 7.8M
2022-08-01 20.55 20.55 19.47 19.83 3.4M
2022-07-29 19.80 20.76 19.68 20.37 4.8M
2022-07-28 19.13 19.87 18.55 19.83 8.4M
2022-07-27 16.52 16.92 16.01 16.78 2.3M
2022-07-26 16.41 16.54 15.70 15.88 1.7M
2022-07-25 16.48 16.66 15.87 16.60 1.4M
2022-07-22 17.15 17.51 16.37 16.44 1.7M
2022-07-21 17.34 17.36 16.81 17.01 1.7M
2022-07-20 16.76 17.67 16.66 17.36 2.6M
2022-07-19 16.49 16.74 15.98 16.64 2.1M
2022-07-18 16.33 17.08 16.25 16.42 2.0M
2022-07-15 15.99 16.04 14.61 16.00 3.9M
2022-07-14 16.22 16.67 15.73 16.56 1.9M
2022-07-13 15.93 16.39 15.62 16.34 1.8M
2022-07-12 16.36 16.68 15.73 16.21 2.1M
2022-07-11 17.76 17.92 16.33 16.39 2.3M
2022-07-08 16.57 18.30 16.41 17.98 3.5M
2022-07-07 15.94 17.15 15.94 16.79 3.0M
2022-07-06 15.92 16.31 15.43 15.69 2.2M
2022-07-05 15.30 15.90 14.66 15.89 2.5M
2022-07-01 15.89 16.22 15.50 15.65 2.1M
2022-06-30 15.14 16.05 14.94 15.81 2.6M
2022-06-29 16.25 16.27 15.05 15.14 4.1M
2022-06-28 18.22 18.22 16.81 16.97 2.3M
2022-06-27 17.59 18.30 17.37 18.13 2.6M
2022-06-24 17.79 17.95 16.87 17.36 2.9M
2022-06-23 16.65 17.50 16.45 17.49 2.2M
2022-06-22 16.85 17.36 16.50 16.65 2.6M
2022-06-21 17.37 18.09 17.16 17.29 3.6M
2022-06-17 16.27 18.13 16.27 17.93 4.8M
2022-06-16 16.79 17.29 15.80 16.07 3.0M
2022-06-15 16.72 17.66 16.45 17.39 2.6M
2022-06-14 16.86 17.10 16.21 16.48 2.4M
2022-06-13 17.28 17.54 16.45 16.71 3.3M
2022-06-10 18.17 18.83 17.91 18.04 2.5M
2022-06-09 18.63 19.70 18.63 18.86 2.3M
2022-06-08 19.45 19.98 18.88 19.04 2.0M
2022-06-07 18.47 19.42 18.47 19.36 2.4M
2022-06-06 19.72 19.99 18.84 18.88 4.4M
2022-06-03 18.39 19.11 18.25 18.38 2.0M
2022-06-02 17.61 18.93 17.58 18.70 2.5M
2022-06-01 17.63 17.97 17.33 17.62 2.3M
2022-05-31 18.04 18.52 17.51 17.67 2.3M
2022-05-27 17.25 18.21 17.25 18.19 2.7M
2022-05-26 16.41 17.29 16.24 17.03 1.8M
2022-05-25 16.03 16.63 15.64 16.46 2.3M
2022-05-24 16.24 16.27 15.67 15.95 2.3M
2022-05-23 16.66 16.68 15.74 16.58 1.9M
2022-05-20 16.95 17.06 15.87 16.60 2.4M
2022-05-19 15.60 17.00 15.60 16.68 3.2M
2022-05-18 15.60 16.64 15.55 15.71 2.8M
2022-05-17 15.69 16.06 15.25 15.90 2.3M
2022-05-16 15.16 15.92 14.95 15.20 3.0M
2022-05-13 14.33 15.32 14.14 15.21 4.0M
2022-05-12 13.24 14.31 12.78 13.92 4.9M
2022-05-11 15.71 15.80 13.70 13.73 4.2M
2022-05-10 15.82 16.22 15.00 15.89 4.3M
2022-05-09 16.26 16.44 15.12 15.32 3.5M
2022-05-06 18.33 18.36 16.36 16.90 4.1M
2022-05-05 19.13 19.14 17.70 18.08 3.6M
2022-05-04 17.81 19.19 17.60 19.06 3.6M
2022-05-03 16.79 17.76 16.72 17.69 3.3M
2022-05-02 16.63 17.02 16.32 16.90 3.2M
2022-04-29 17.24 17.68 16.41 16.51 3.1M
2022-04-28 17.35 17.94 16.40 17.18 3.1M
2022-04-27 17.61 18.08 17.12 17.15 3.7M
2022-04-26 17.57 17.69 16.91 17.37 4.1M
2022-04-25 17.11 17.81 16.92 17.66 4.8M
2022-04-22 18.45 19.07 17.88 17.91 4.3M
2022-04-21 20.82 21.12 18.35 18.47 4.5M
2022-04-20 21.50 21.85 20.45 20.46 2.8M
2022-04-19 20.51 21.25 20.21 21.16 1.8M
2022-04-18 20.28 20.74 20.04 20.55 1.6M
2022-04-14 21.26 21.50 20.38 20.40 2.3M
2022-04-13 21.29 21.62 20.96 21.36 2.0M
2022-04-12 21.94 22.39 21.37 21.39 1.8M
2022-04-11 21.15 21.79 20.78 21.68 2.9M
2022-04-08 22.07 22.40 21.22 21.25 2.4M
2022-04-07 22.58 23.28 21.72 22.16 3.0M
2022-04-06 22.91 23.66 22.41 22.47 3.4M
2022-04-05 24.12 25.24 22.92 23.48 5.4M
2022-04-04 22.21 24.19 22.21 24.04 5.8M
2022-04-01 21.36 22.13 21.02 21.41 2.9M
2022-03-31 20.97 21.73 20.76 21.48 5.3M
2022-03-30 22.00 22.00 20.69 20.91 2.8M
2022-03-29 21.40 22.13 21.07 22.02 2.9M
2022-03-28 20.88 21.79 20.52 21.49 2.6M
2022-03-25 21.34 21.44 20.38 21.01 2.0M
2022-03-24 21.00 21.48 20.76 21.46 2.2M
2022-03-23 20.60 21.67 20.50 20.95 2.2M
2022-03-22 20.34 21.78 20.31 21.04 3.1M
2022-03-21 20.40 20.94 19.89 20.43 2.0M
2022-03-18 20.41 20.98 20.16 20.53 4.9M
2022-03-17 20.01 20.64 19.77 20.54 3.3M
2022-03-16 19.30 20.20 19.05 20.20 4.2M
2022-03-15 18.49 19.80 17.52 19.15 4.5M
2022-03-14 20.44 20.44 18.35 18.68 5.1M
2022-03-11 21.08 21.95 20.23 20.50 4.1M
2022-03-10 20.75 20.98 19.74 20.89 3.8M
2022-03-09 20.43 21.11 19.25 20.87 6.1M
2022-03-08 17.91 21.39 17.90 20.66 16.5M
2022-03-07 17.30 18.15 17.08 17.40 4.1M
2022-03-04 17.03 17.83 16.57 16.82 4.0M
2022-03-03 17.80 17.84 16.96 17.06 2.2M
2022-03-02 17.92 17.98 16.82 17.72 3.7M
2022-03-01 18.00 18.29 17.56 18.00 4.7M
2022-02-28 17.36 18.20 17.18 17.93 4.7M
2022-02-25 16.80 17.08 16.22 16.81 4.0M
2022-02-24 14.08 16.94 14.00 16.89 4.9M
2022-02-23 15.20 15.36 14.72 14.84 3.3M
2022-02-22 15.22 15.71 14.90 14.99 2.8M
2022-02-18 16.16 16.42 15.36 15.69 3.4M
2022-02-17 16.15 17.37 15.78 16.33 4.4M
2022-02-16 16.96 17.19 16.54 16.83 3.3M
2022-02-15 16.51 17.18 16.45 17.09 3.4M
2022-02-14 15.99 16.48 15.65 15.83 3.0M
2022-02-11 16.77 17.23 15.97 16.15 3.0M
2022-02-10 16.81 17.69 16.62 16.77 3.3M
2022-02-09 17.10 17.29 16.33 17.16 4.6M
2022-02-08 15.70 16.11 15.55 16.10 2.5M
2022-02-07 15.86 16.27 15.38 15.62 2.2M
2022-02-04 15.21 16.01 15.10 15.86 2.7M
2022-02-03 15.28 15.81 14.79 15.09 4.0M
2022-02-02 16.74 16.75 15.61 15.76 2.4M
2022-02-01 16.78 17.00 16.23 16.55 2.5M
2022-01-31 15.47 16.79 15.45 16.78 4.8M
2022-01-28 15.14 15.48 14.57 15.33 3.4M
2022-01-27 16.35 16.40 15.09 15.12 3.0M
2022-01-26 16.85 17.35 15.84 15.99 4.1M
2022-01-25 16.23 16.78 15.96 16.28 3.4M
2022-01-24 14.70 16.78 14.32 16.71 7.1M
2022-01-21 18.11 18.43 15.70 15.80 11.4M
2022-01-20 19.33 20.18 19.01 19.02 2.8M
2022-01-19 19.39 19.73 18.89 18.92 2.6M
2022-01-18 19.55 20.13 19.31 19.34 2.6M
2022-01-14 19.87 20.56 19.74 20.16 2.2M
2022-01-13 21.04 21.49 20.04 20.11 3.0M
2022-01-12 20.58 21.25 20.37 20.38 2.9M
2022-01-11 19.62 20.47 19.38 20.31 2.8M
2022-01-10 19.08 19.64 18.63 19.62 2.3M
2022-01-07 19.21 20.03 19.03 19.38 2.5M
2022-01-06 19.80 19.86 18.55 19.15 4.6M
2022-01-05 21.38 21.47 19.69 19.78 4.3M
2022-01-04 22.35 22.35 20.64 21.53 3.7M
2022-01-03 21.19 21.71 20.41 21.55 3.1M