Defiance S

SPYT
🏛️ アメリカ →
18.39
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 18.41 18.41 18.30 18.39 0.0M
2025-09-25 18.40 18.40 18.20 18.29 0.1M
2025-09-24 18.41 18.44 18.33 18.35 0.0M
2025-09-23 18.47 18.49 18.38 18.40 0.0M
2025-09-22 18.44 18.50 18.40 18.49 0.1M
2025-09-19 18.44 18.44 18.36 18.44 0.0M
2025-09-18 18.39 18.43 18.33 18.37 0.1M
2025-09-17 18.33 18.33 18.20 18.30 0.1M
2025-09-16 18.30 18.32 18.27 18.32 0.0M
2025-09-15 18.30 18.32 18.27 18.29 0.1M
2025-09-12 18.25 18.26 18.21 18.26 0.1M
2025-09-11 18.19 18.24 18.13 18.24 0.1M
2025-09-10 18.13 18.17 18.08 18.10 0.1M
2025-09-09 18.03 18.08 18.03 18.08 0.1M
2025-09-08 18.08 18.08 18.04 18.07 0.1M
2025-09-05 18.10 18.13 17.93 18.04 0.1M
2025-09-04 17.93 18.06 17.93 18.06 0.1M
2025-09-03 17.96 17.98 17.87 17.92 0.2M
2025-09-02 17.89 17.89 17.71 17.87 0.1M
2025-08-29 18.41 18.41 18.26 18.30 0.1M
2025-08-28 18.40 18.42 18.34 18.41 0.1M
2025-08-27 18.40 18.40 18.33 18.37 0.1M
2025-08-26 18.33 18.35 18.28 18.34 0.1M
2025-08-25 18.32 18.36 18.30 18.30 0.1M
2025-08-22 18.16 18.38 18.16 18.36 0.1M
2025-08-21 18.12 18.13 18.05 18.10 0.1M
2025-08-20 18.14 18.17 18.00 18.15 0.1M
2025-08-19 18.23 18.29 18.14 18.19 0.1M
2025-08-18 18.26 18.27 18.22 18.27 0.1M
2025-08-15 18.27 18.30 18.21 18.24 0.0M
2025-08-14 18.19 18.28 18.19 18.28 0.0M
2025-08-13 18.25 18.29 18.22 18.24 0.1M
2025-08-12 18.09 18.23 18.06 18.23 0.1M
2025-08-11 18.05 18.09 18.01 18.03 0.1M
2025-08-08 17.97 18.07 17.97 18.04 0.1M
2025-08-07 18.00 18.04 17.86 17.93 0.1M
2025-08-06 17.80 17.96 17.80 17.93 0.1M
2025-08-05 17.90 17.93 17.80 17.82 0.1M
2025-08-04 17.80 17.90 17.77 17.89 0.2M
2025-08-01 17.85 17.85 17.60 17.66 0.2M
2025-07-31 18.45 18.45 18.22 18.27 0.0M
2025-07-30 18.35 18.36 18.23 18.32 0.0M
2025-07-29 18.41 18.41 18.30 18.33 0.1M
2025-07-28 18.36 18.38 18.30 18.35 0.1M
2025-07-25 18.29 18.35 18.29 18.33 0.0M
2025-07-24 18.21 18.30 18.21 18.28 0.1M
2025-07-23 18.15 18.28 18.15 18.28 0.1M
2025-07-22 18.11 18.15 18.07 18.12 0.1M
2025-07-21 18.10 18.20 18.10 18.12 0.1M
2025-07-18 18.09 18.12 18.06 18.08 0.1M
2025-07-17 17.99 18.10 17.99 18.08 0.0M
2025-07-16 17.99 18.03 17.88 17.99 0.0M
2025-07-15 18.10 18.10 17.99 17.99 0.0M
2025-07-14 18.00 18.05 17.98 18.05 0.0M
2025-07-11 18.02 18.05 17.97 18.03 0.1M
2025-07-10 18.02 18.09 18.01 18.05 0.1M
2025-07-09 17.97 18.05 17.96 18.03 0.0M
2025-07-08 17.99 17.99 17.92 17.97 0.1M
2025-07-07 18.05 18.05 17.86 17.95 0.1M
2025-07-03 18.03 18.08 18.00 18.08 0.1M
2025-07-02 17.90 17.98 17.86 17.98 0.1M
2025-07-01 17.88 17.92 17.82 17.86 0.1M
2025-06-30 18.17 18.22 18.13 18.17 0.1M
2025-06-27 18.06 18.17 18.04 18.14 0.2M
2025-06-26 17.93 18.07 17.93 18.07 0.1M
2025-06-25 17.96 17.96 17.90 17.91 0.0M
2025-06-24 17.80 17.94 17.80 17.94 0.1M
2025-06-23 17.55 17.74 17.52 17.72 0.1M
2025-06-20 17.65 17.68 17.55 17.56 0.0M
2025-06-18 17.59 17.68 17.57 17.58 0.0M
2025-06-17 17.69 17.71 17.58 17.61 0.1M
2025-06-16 17.64 17.77 17.64 17.74 0.1M
2025-06-13 17.60 17.72 17.53 17.56 0.1M
2025-06-12 17.70 17.79 17.66 17.79 0.1M
2025-06-11 17.78 17.79 17.66 17.73 0.1M
2025-06-10 17.71 17.74 17.67 17.74 0.1M
2025-06-09 17.65 17.70 17.64 17.70 0.1M
2025-06-06 17.55 17.70 17.55 17.56 0.1M
2025-06-05 17.61 17.64 17.43 17.55 0.1M
2025-06-04 17.61 17.61 17.55 17.58 0.1M
2025-06-03 17.52 17.59 17.46 17.59 0.1M
2025-06-02 17.38 17.49 17.28 17.49 0.1M
2025-05-30 17.70 17.73 17.52 17.68 0.1M
2025-05-29 17.80 17.80 17.63 17.74 0.1M
2025-05-28 17.76 17.79 17.67 17.67 0.1M
2025-05-27 17.63 17.76 17.56 17.76 0.1M
2025-05-23 17.34 17.48 17.22 17.43 0.1M
2025-05-22 17.44 17.59 17.44 17.47 0.0M
2025-05-21 17.63 17.75 17.46 17.46 0.1M
2025-05-20 17.79 17.79 17.67 17.78 0.1M
2025-05-19 17.60 17.83 17.60 17.83 0.1M
2025-05-16 17.75 17.81 17.68 17.81 0.0M
2025-05-15 17.61 17.73 17.58 17.73 0.0M
2025-05-14 17.69 17.69 17.60 17.65 0.1M
2025-05-13 17.51 17.72 17.51 17.61 0.1M
2025-05-12 17.44 17.52 17.36 17.50 0.1M
2025-05-09 17.00 17.04 16.93 16.95 0.1M
2025-05-08 17.05 17.14 16.93 17.01 0.0M
2025-05-07 16.95 16.96 16.79 16.92 0.0M
2025-05-06 16.81 16.96 16.79 16.85 0.1M
2025-05-05 16.92 17.06 16.91 16.95 0.2M
2025-05-02 17.04 17.13 16.95 17.07 0.1M
2025-05-01 16.88 17.00 16.80 16.80 0.1M
2025-04-30 16.86 17.17 16.66 17.17 0.1M
2025-04-29 16.96 17.06 16.85 17.03 0.2M
2025-04-28 16.97 16.99 16.79 16.95 0.1M
2025-04-25 16.86 16.95 16.75 16.93 0.1M
2025-04-24 16.56 16.85 16.50 16.83 0.0M
2025-04-23 16.62 16.79 16.46 16.49 0.0M
2025-04-22 16.01 16.31 16.01 16.25 0.0M
2025-04-21 16.09 16.09 15.72 15.90 0.1M
2025-04-17 16.31 16.38 16.22 16.25 0.0M
2025-04-16 16.50 16.51 16.09 16.27 0.1M
2025-04-15 16.69 16.71 16.56 16.57 0.0M
2025-04-14 16.80 16.82 16.52 16.61 0.1M
2025-04-11 16.20 16.53 16.09 16.49 0.1M
2025-04-10 16.47 16.47 15.81 16.25 0.0M
2025-04-09 15.21 16.86 15.21 16.79 0.1M
2025-04-08 16.15 16.17 15.13 15.38 0.1M
2025-04-07 15.00 16.08 14.87 15.51 0.2M
2025-04-04 16.16 16.19 15.56 15.56 0.3M
2025-04-03 17.13 17.36 16.52 16.61 0.2M
2025-04-02 17.11 17.44 17.08 17.39 0.2M
2025-04-01 17.23 17.34 17.10 17.31 0.1M
2025-03-31 17.34 17.59 17.20 17.57 0.2M
2025-03-28 17.78 17.78 17.44 17.47 0.1M
2025-03-27 17.82 17.89 17.72 17.82 0.0M
2025-03-26 18.07 18.07 17.78 17.84 0.1M
2025-03-25 18.06 18.06 17.99 18.05 0.1M
2025-03-24 17.93 18.01 17.87 18.01 0.1M
2025-03-21 17.55 17.73 17.52 17.73 0.1M
2025-03-20 17.67 17.80 17.61 17.72 0.0M
2025-03-19 17.59 17.85 17.57 17.71 0.1M
2025-03-18 17.72 17.72 17.51 17.58 0.0M
2025-03-17 17.64 17.82 17.63 17.75 0.1M
2025-03-14 17.45 17.63 17.41 17.63 0.0M
2025-03-13 17.46 17.49 17.25 17.27 0.1M
2025-03-12 17.60 17.63 17.39 17.49 0.1M
2025-03-11 17.56 17.60 17.32 17.46 0.1M
2025-03-10 17.81 17.83 17.40 17.58 0.2M
2025-03-07 17.92 18.06 17.75 18.05 0.1M
2025-03-06 18.09 18.16 17.87 17.98 0.1M
2025-03-05 18.10 18.30 17.98 18.27 0.1M
2025-03-04 18.14 18.32 17.95 18.10 0.2M
2025-03-03 18.80 18.81 18.16 18.31 0.3M
2025-02-28 18.75 19.01 18.59 19.01 0.2M
2025-02-27 19.02 19.03 18.65 18.69 0.1M
2025-02-26 18.97 19.06 18.85 18.90 0.1M
2025-02-25 19.01 19.01 18.79 18.93 0.1M
2025-02-24 19.16 19.16 18.95 19.01 0.7M
2025-02-21 19.40 19.40 19.05 19.08 0.2M
2025-02-20 19.43 19.43 19.28 19.36 0.1M
2025-02-19 19.42 19.46 19.37 19.46 0.1M
2025-02-18 19.40 19.43 19.37 19.42 0.1M
2025-02-14 19.42 19.42 19.36 19.39 0.1M
2025-02-13 19.25 19.38 19.18 19.36 0.1M
2025-02-12 19.09 19.25 19.05 19.25 0.4M
2025-02-11 19.19 19.23 19.16 19.20 0.1M
2025-02-10 19.25 19.25 19.15 19.23 0.1M
2025-02-07 19.29 19.31 19.09 19.13 0.5M
2025-02-06 19.25 19.28 19.20 19.25 0.1M
2025-02-05 19.17 19.25 19.08 19.25 0.1M
2025-02-04 19.08 19.19 19.05 19.17 0.2M
2025-02-03 18.99 19.13 18.82 19.08 0.2M
2025-01-31 19.71 19.71 19.46 19.49 0.2M
2025-01-30 19.64 19.64 19.48 19.60 0.1M
2025-01-29 19.61 19.61 19.42 19.58 0.1M
2025-01-28 19.51 19.59 19.37 19.59 0.4M
2025-01-27 19.34 19.44 19.28 19.44 0.2M
2025-01-24 19.74 19.74 19.65 19.70 0.1M
2025-01-23 19.65 19.71 19.62 19.71 0.1M
2025-01-22 19.68 19.70 19.62 19.65 0.1M
2025-01-21 19.51 19.57 19.44 19.57 0.1M
2025-01-17 19.37 19.46 19.35 19.42 0.1M
2025-01-16 19.32 19.32 19.22 19.29 0.1M
2025-01-15 19.20 19.30 19.16 19.27 0.1M
2025-01-14 19.00 19.03 18.84 18.92 0.1M
2025-01-13 18.76 18.95 18.75 18.95 0.1M
2025-01-10 19.15 19.15 18.85 18.93 0.2M
2025-01-08 19.15 19.20 19.09 19.16 0.1M
2025-01-07 19.47 19.47 19.12 19.19 0.1M
2025-01-06 19.42 19.52 19.33 19.39 0.2M
2025-01-03 19.20 19.32 19.14 19.29 0.1M
2025-01-02 19.22 19.26 18.94 19.10 0.2M