Stonex Group Inc (SNEX)

SNEX
🏛️ アメリカ →
99.49
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
09:30 96.21 96.21 95.66 95.72 3.8K
09:39 95.40 95.40 95.40 95.40 0.1K
09:40 96.19 96.49 96.19 96.49 0.3K
09:41 96.21 96.21 96.21 96.21 0.5K
09:42 96.38 96.38 96.38 96.38 0.3K
09:43 96.41 96.41 96.41 96.41 0.3K
09:45 96.98 96.98 96.98 96.98 13.1K
09:46 96.78 97.16 96.78 97.16 2.1K
09:47 96.95 97.08 96.95 97.08 0.3K
09:49 97.09 97.09 97.09 97.09 1.4K
09:50 97.09 97.40 97.09 97.40 1.1K
09:52 97.39 97.39 97.37 97.37 0.4K
09:53 97.36 97.36 97.36 97.36 0.4K
09:54 97.36 97.36 97.36 97.36 0.3K
09:55 97.28 97.28 97.28 97.28 0.2K
09:56 97.11 97.11 97.11 97.11 1.7K
09:57 97.20 97.20 97.20 97.20 0.6K
10:00 97.28 97.28 96.49 96.49 4.7K
10:01 96.49 96.49 96.49 96.49 0.5K
10:05 96.48 96.48 96.48 96.48 0.3K
10:06 96.48 96.71 96.48 96.71 0.6K
10:07 96.48 96.48 96.48 96.48 1.3K
10:08 96.20 96.20 96.20 96.20 0.2K
10:09 96.40 96.54 96.40 96.47 0.6K
10:10 96.83 96.83 96.66 96.66 2.5K
10:11 96.56 96.69 96.56 96.69 0.2K
10:13 96.72 96.72 96.72 96.72 0.3K
10:15 97.12 97.39 97.12 97.39 5.9K
10:16 97.72 97.72 97.55 97.55 1.2K
10:18 97.35 97.35 97.35 97.35 0.6K
10:20 97.28 97.28 97.28 97.28 0.7K
10:21 97.45 97.47 97.45 97.47 1.1K
10:23 97.52 97.52 97.52 97.52 0.6K
10:25 97.40 97.40 97.40 97.40 0.1K
10:26 97.43 97.43 97.32 97.32 1.5K
10:27 97.29 97.39 97.29 97.29 1.0K
10:30 97.18 97.18 97.18 97.18 0.5K
10:34 97.09 97.09 97.09 97.09 0.7K
10:36 97.30 97.30 97.30 97.30 0.1K
10:37 96.83 96.83 96.83 96.83 0.4K
10:38 97.31 97.31 97.31 97.31 0.8K
10:40 97.41 97.41 97.41 97.41 0.1K
10:41 97.19 97.19 97.18 97.18 0.4K
10:43 97.21 97.21 97.21 97.21 0.4K
10:45 96.95 96.95 96.95 96.95 2.1K
10:47 96.85 96.85 96.85 96.85 0.5K
10:49 96.84 96.84 96.84 96.84 0.1K
10:50 96.83 96.97 96.83 96.97 7.9K
10:51 97.26 97.26 97.26 97.26 1.0K
10:52 97.26 97.26 97.26 97.26 0.6K
10:56 97.26 97.43 97.26 97.43 1.5K
10:57 97.41 97.41 97.21 97.30 1.1K
10:58 97.14 97.14 97.14 97.14 2.0K
11:03 97.02 97.02 97.02 97.02 0.5K
11:05 96.97 97.02 96.97 97.02 0.3K
11:06 97.02 97.02 97.00 97.00 0.3K
11:08 97.00 97.00 97.00 97.00 0.5K
11:10 96.81 96.81 96.81 96.81 0.4K
11:12 97.01 97.01 96.99 96.99 0.2K
11:13 97.00 97.00 97.00 97.00 1.3K
11:14 96.87 96.97 96.86 96.97 2.4K
11:15 96.89 96.89 96.89 96.89 0.2K
11:16 97.00 97.02 97.00 97.02 2.9K
11:17 97.02 97.03 97.02 97.03 2.1K
11:18 97.03 97.03 97.03 97.03 0.2K
11:19 97.15 97.18 97.15 97.18 2.2K
11:21 97.26 97.27 97.26 97.27 0.7K
11:23 97.50 97.50 97.50 97.50 0.2K
11:25 97.52 97.61 97.52 97.61 1.5K
11:28 97.56 97.62 97.56 97.62 2.2K
11:29 97.60 97.60 97.60 97.60 0.2K
11:30 97.68 97.68 97.68 97.68 0.4K
11:32 97.69 97.72 97.69 97.72 0.4K
11:34 97.66 97.71 97.66 97.71 0.4K
11:36 97.67 97.67 97.67 97.67 0.5K
11:37 97.62 97.62 97.62 97.62 0.4K
11:38 97.56 97.69 97.56 97.69 3.5K
11:39 97.71 97.71 97.71 97.71 1.2K
11:44 97.82 97.83 97.75 97.83 0.8K
11:46 97.86 97.86 97.77 97.77 0.9K
11:48 97.77 97.77 97.77 97.77 0.3K
11:50 97.68 97.68 97.68 97.68 1.4K
11:51 97.67 97.74 97.67 97.74 1.3K
11:53 97.80 97.80 97.80 97.80 0.3K
11:56 97.68 97.68 97.68 97.68 0.1K
11:57 97.70 97.70 97.70 97.70 0.2K
11:59 97.60 97.60 97.60 97.60 0.6K
12:00 97.71 97.80 97.62 97.62 0.5K
12:01 97.49 97.49 97.49 97.49 2.2K
12:02 97.58 97.58 97.46 97.46 0.8K
12:04 97.45 97.45 97.45 97.45 2.7K
12:06 97.53 97.53 97.53 97.53 1.0K
12:10 97.40 97.40 97.18 97.18 1.3K
12:11 97.24 97.24 97.24 97.24 0.5K
12:13 97.25 97.25 97.25 97.25 0.6K
12:14 97.15 97.15 97.15 97.15 0.6K
12:15 97.26 97.27 97.26 97.27 3.6K
12:18 97.26 97.26 97.26 97.26 0.6K
12:21 97.42 97.42 97.42 97.42 1.2K
12:22 97.44 97.44 97.38 97.38 0.4K
12:23 97.34 97.40 97.34 97.40 0.8K
12:24 97.47 97.47 97.47 97.47 0.3K
12:25 97.49 97.49 97.47 97.47 0.5K
12:26 97.41 97.41 97.41 97.41 0.3K
12:27 97.50 97.50 97.50 97.50 0.3K
12:29 97.50 97.56 97.50 97.56 2.0K
12:30 97.56 97.56 97.56 97.56 1.9K
12:32 97.48 97.48 97.48 97.48 0.6K
12:34 97.62 97.65 97.59 97.59 1.8K
12:35 97.64 97.64 97.59 97.64 0.5K
12:36 97.64 97.64 97.63 97.64 0.7K
12:37 97.62 97.68 97.62 97.68 0.8K
12:40 97.55 97.55 97.55 97.55 1.4K
12:41 97.48 97.48 97.37 97.37 5.4K
12:44 97.44 97.44 97.44 97.44 1.6K
12:47 97.50 97.50 97.50 97.50 0.3K
12:50 97.47 97.47 97.47 97.47 0.2K
12:51 97.33 97.37 97.33 97.37 1.7K
12:53 97.44 97.44 97.44 97.44 0.4K
12:54 97.43 97.43 97.43 97.43 3.4K
12:59 97.62 97.62 97.62 97.62 1.7K
13:00 97.69 97.69 97.59 97.60 1.9K
13:07 97.55 97.55 97.55 97.55 0.7K
13:11 97.47 97.47 97.47 97.47 0.4K
13:12 97.67 97.67 97.67 97.67 1.4K
13:13 97.72 97.72 97.72 97.72 0.4K
13:15 97.79 97.79 97.79 97.79 0.3K
13:16 97.73 97.73 97.73 97.73 1.4K
13:18 97.72 97.72 97.72 97.72 0.4K
13:19 97.76 97.79 97.76 97.79 1.3K
13:23 97.86 97.86 97.77 97.77 0.6K
13:25 97.72 97.72 97.72 97.72 0.8K
13:27 97.76 97.76 97.76 97.76 1.3K
13:28 97.86 97.86 97.86 97.86 0.7K
13:31 97.76 97.76 97.76 97.76 0.8K
13:32 97.68 97.79 97.68 97.79 4.5K
13:34 97.93 97.93 97.93 97.93 0.3K
13:37 97.92 97.92 97.92 97.92 0.3K
13:38 97.97 97.97 97.97 97.97 0.9K
13:40 97.93 97.93 97.93 97.93 0.9K
13:43 98.00 98.00 98.00 98.00 1.2K
13:44 98.00 98.00 97.92 97.92 0.7K
13:46 97.81 97.89 97.81 97.89 1.7K
13:48 97.88 97.88 97.88 97.88 2.4K
13:53 97.76 97.76 97.73 97.73 1.0K
13:54 97.73 97.73 97.73 97.73 0.3K
13:56 97.63 97.63 97.62 97.62 1.5K
13:57 97.74 97.74 97.74 97.74 0.9K
13:58 97.82 97.82 97.82 97.82 6.6K
13:59 97.86 97.91 97.86 97.91 1.5K
14:01 98.04 98.04 98.04 98.04 0.4K
14:02 98.02 98.13 97.98 97.98 1.9K
14:03 97.93 97.93 97.93 97.93 2.2K
14:05 97.92 97.92 97.86 97.86 1.3K
14:08 97.94 97.94 97.94 97.94 1.4K
14:11 97.92 97.92 97.92 97.92 1.0K
14:14 97.90 97.98 97.90 97.95 1.0K
14:15 98.01 98.06 98.01 98.02 2.7K
14:17 98.04 98.04 98.04 98.04 0.2K
14:18 98.02 98.12 97.96 97.96 0.7K
14:19 98.02 98.02 98.02 98.02 0.7K
14:20 98.07 98.07 98.07 98.07 0.2K
14:21 98.02 98.02 98.02 98.02 0.2K
14:23 98.06 98.06 98.06 98.06 0.5K
14:24 98.07 98.07 98.07 98.07 1.4K
14:25 98.12 98.12 98.12 98.12 0.3K
14:26 98.07 98.07 97.78 97.78 10.0K
14:28 97.74 97.74 97.74 97.74 0.8K
14:29 97.72 97.74 97.72 97.74 3.7K
14:31 97.60 97.89 97.60 97.89 4.3K
14:32 98.01 98.01 98.01 98.01 1.0K
14:33 98.11 98.13 98.11 98.13 1.0K
14:34 98.28 98.37 98.28 98.37 2.2K
14:36 98.45 98.45 98.45 98.45 1.1K
14:38 98.43 98.43 98.35 98.35 2.8K
14:40 98.36 98.36 98.36 98.36 0.4K
14:41 98.43 98.43 98.43 98.43 0.7K
14:43 98.37 98.37 98.37 98.37 0.5K
14:44 98.31 98.31 98.26 98.26 1.0K
14:46 98.13 98.13 98.13 98.13 0.5K
14:47 98.31 98.31 98.31 98.31 1.7K
14:48 98.39 98.39 98.39 98.39 0.5K
14:49 98.53 98.73 98.53 98.73 3.0K
14:50 98.64 98.64 98.64 98.64 1.0K
14:51 98.71 98.71 98.65 98.65 1.1K
14:52 98.63 98.63 98.63 98.63 2.1K
14:54 98.64 98.64 98.64 98.64 0.5K
14:55 98.57 98.70 98.57 98.70 1.5K
14:56 98.65 98.66 98.65 98.66 1.6K
14:58 98.60 98.67 98.60 98.67 0.3K
14:59 98.70 98.70 98.70 98.70 0.7K
15:00 98.68 98.68 98.68 98.68 0.3K
15:01 98.67 98.67 98.67 98.67 0.6K
15:02 98.60 98.66 98.60 98.66 0.8K
15:03 98.71 98.71 98.60 98.60 0.3K
15:04 98.72 98.72 98.72 98.72 1.6K
15:05 98.84 98.84 98.84 98.84 0.4K
15:06 98.71 98.75 98.71 98.75 1.9K
15:08 98.71 98.71 98.71 98.71 0.7K
15:09 98.65 98.65 98.62 98.62 1.2K
15:10 98.63 98.63 98.59 98.62 2.9K
15:11 98.63 98.63 98.63 98.63 0.2K
15:12 98.65 98.65 98.65 98.65 0.2K
15:13 98.62 98.72 98.62 98.72 2.5K
15:15 98.70 98.70 98.69 98.69 0.8K
15:16 98.64 98.64 98.64 98.64 1.3K
15:17 98.66 98.66 98.66 98.66 0.6K
15:18 98.79 98.79 98.68 98.68 2.5K
15:22 98.76 98.76 98.76 98.76 0.5K
15:23 98.82 98.82 98.82 98.82 0.5K
15:24 98.82 98.82 98.76 98.76 1.4K
15:26 98.71 98.71 98.68 98.68 2.9K
15:30 98.63 98.64 98.63 98.64 1.8K
15:31 98.64 98.64 98.64 98.64 0.3K
15:32 98.71 98.78 98.71 98.74 2.6K
15:33 98.74 98.74 98.74 98.74 0.6K
15:34 98.73 98.80 98.73 98.77 2.5K
15:35 98.76 98.77 98.76 98.77 1.3K
15:37 98.76 98.78 98.76 98.77 2.2K
15:38 98.79 98.80 98.79 98.80 0.9K
15:39 98.83 98.84 98.83 98.84 0.6K
15:40 98.88 98.90 98.87 98.87 4.9K
15:41 98.82 98.85 98.82 98.85 1.3K
15:42 98.91 98.91 98.91 98.91 2.2K
15:43 98.94 98.94 98.94 98.94 0.8K
15:44 98.94 99.01 98.94 99.01 3.0K
15:46 98.97 98.97 98.97 98.97 0.6K
15:47 98.97 98.99 98.96 98.96 5.0K
15:48 99.01 99.01 98.97 98.97 3.5K
15:50 99.04 99.04 99.02 99.02 3.1K
15:51 99.11 99.15 99.11 99.15 3.9K
15:52 99.10 99.21 99.10 99.15 2.2K
15:53 99.22 99.22 99.16 99.16 1.7K
15:54 99.20 99.37 99.00 99.37 18.6K
15:55 99.40 99.50 99.37 99.45 13.6K
15:56 99.46 99.46 99.42 99.46 6.3K
15:57 99.46 99.48 99.36 99.44 16.2K
15:58 99.46 99.61 99.46 99.61 11.2K
15:59 99.55 99.55 99.35 99.49 116.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし