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
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 96.21 99.62 95.40 99.49 0.5M
2025-09-25 94.30 96.09 93.34 95.67 0.3M
2025-09-24 96.50 96.75 94.80 95.01 0.3M
2025-09-23 92.36 96.51 92.06 96.19 0.7M
2025-09-22 91.93 93.14 89.51 92.51 0.8M
2025-09-19 96.11 96.89 92.63 92.75 1.5M
2025-09-18 94.00 96.67 94.00 95.93 0.7M
2025-09-17 93.62 95.85 93.07 94.25 0.6M
2025-09-16 93.98 94.43 92.34 93.55 0.5M
2025-09-15 96.64 97.54 94.46 94.59 0.4M
2025-09-12 98.18 99.16 96.43 96.60 0.3M
2025-09-11 96.83 99.50 96.67 98.47 0.4M
2025-09-10 95.74 96.70 95.14 96.20 0.5M
2025-09-09 96.49 97.13 95.61 95.74 0.5M
2025-09-08 103.46 103.49 96.08 96.34 0.7M
2025-09-05 105.00 105.35 101.49 102.92 0.6M
2025-09-04 104.54 106.98 104.24 104.56 0.5M
2025-09-03 101.94 104.21 101.83 104.16 0.6M
2025-09-02 100.83 102.39 98.94 102.29 0.5M
2025-08-29 101.24 102.63 100.10 102.17 0.7M
2025-08-28 100.09 102.11 99.95 101.05 0.3M
2025-08-27 99.43 101.09 98.96 99.96 0.4M
2025-08-26 98.27 99.81 97.33 99.23 0.4M
2025-08-25 98.75 99.88 97.84 98.02 0.3M
2025-08-22 96.10 99.69 94.87 98.84 0.5M
2025-08-21 95.44 96.96 95.13 95.96 0.6M
2025-08-20 96.18 96.71 93.82 95.79 0.5M
2025-08-19 95.00 97.35 94.41 96.50 0.7M
2025-08-18 91.91 94.56 90.04 93.99 0.4M
2025-08-15 91.78 92.26 90.00 91.97 0.3M
2025-08-14 91.52 92.25 90.84 91.05 0.5M
2025-08-13 93.00 93.56 90.50 91.73 0.6M
2025-08-12 90.28 92.56 89.40 92.46 0.5M
2025-08-11 89.34 90.59 87.77 89.41 1.0M
2025-08-08 87.61 93.49 86.62 89.33 0.8M
2025-08-07 83.00 87.87 81.57 87.17 1.2M
2025-08-06 91.50 93.50 80.29 81.94 1.8M
2025-08-05 98.50 99.65 96.61 96.96 1.0M
2025-08-04 97.77 100.40 97.22 98.23 0.7M
2025-08-01 96.00 97.37 91.17 96.96 0.9M
2025-07-31 97.48 98.11 96.14 97.24 0.4M
2025-07-30 95.59 98.91 95.17 97.80 0.6M
2025-07-29 95.26 97.01 93.79 95.40 0.5M
2025-07-28 94.67 95.07 93.38 94.58 0.2M
2025-07-25 94.96 95.25 93.31 94.52 0.2M
2025-07-24 95.67 96.04 94.22 94.81 0.2M
2025-07-23 95.20 96.38 94.92 95.63 0.4M
2025-07-22 94.70 95.60 92.91 95.01 0.3M
2025-07-21 94.11 95.91 92.74 94.68 0.4M
2025-07-18 92.92 93.77 92.03 93.65 0.3M
2025-07-17 91.27 92.95 91.27 91.85 0.2M
2025-07-16 91.61 92.46 90.05 91.60 0.2M
2025-07-15 93.75 93.91 91.16 91.57 0.4M
2025-07-14 91.75 94.62 91.75 93.71 0.4M
2025-07-11 95.46 96.12 90.87 91.44 0.4M
2025-07-10 97.24 99.08 95.78 96.35 0.5M
2025-07-09 97.03 98.16 94.87 97.10 0.6M
2025-07-08 94.15 96.90 93.16 95.96 0.5M
2025-07-07 93.62 94.15 93.00 94.10 0.3M
2025-07-03 93.48 93.82 92.62 93.81 0.1M
2025-07-02 91.03 92.80 89.86 92.71 0.3M
2025-07-01 90.40 91.57 89.80 90.89 0.4M
2025-06-30 92.02 92.42 89.00 91.14 0.4M
2025-06-27 91.00 91.73 90.00 91.38 1.7M
2025-06-26 88.40 91.16 88.34 90.88 0.4M
2025-06-25 88.65 88.87 87.60 87.90 0.2M
2025-06-24 87.49 88.46 87.03 88.17 0.2M
2025-06-23 84.19 86.60 83.77 86.48 0.3M
2025-06-20 86.23 87.59 84.65 84.67 0.7M
2025-06-18 85.02 86.57 84.75 85.67 0.2M
2025-06-17 84.74 85.63 83.96 84.91 0.2M
2025-06-16 85.59 87.46 85.26 85.55 0.3M
2025-06-13 83.86 84.89 82.78 84.24 0.3M
2025-06-12 84.50 85.40 83.31 85.15 0.2M
2025-06-11 85.41 86.93 84.68 85.06 0.2M
2025-06-10 84.65 85.46 83.06 85.33 0.2M
2025-06-09 85.54 85.54 83.61 84.65 0.2M
2025-06-06 84.43 85.58 83.65 85.16 0.2M
2025-06-05 83.99 84.99 82.45 83.50 0.3M
2025-06-04 85.36 85.36 83.71 83.80 0.2M
2025-06-03 84.24 85.56 81.66 84.96 0.3M
2025-06-02 84.18 84.92 83.24 84.67 0.3M
2025-05-30 83.61 85.30 83.61 84.66 0.4M
2025-05-29 86.50 86.92 83.45 84.09 0.4M
2025-05-28 87.58 88.49 85.45 86.33 0.2M
2025-05-27 86.23 88.55 86.10 87.72 0.3M
2025-05-23 83.88 86.20 83.01 85.53 0.2M
2025-05-22 86.13 87.12 84.82 84.96 0.3M
2025-05-21 87.28 88.59 85.99 86.28 0.3M
2025-05-20 88.27 89.35 87.50 88.15 0.2M
2025-05-19 86.36 89.19 86.06 88.60 0.3M
2025-05-16 86.25 88.27 84.83 87.52 0.5M
2025-05-15 87.75 88.10 86.39 86.58 0.3M
2025-05-14 89.34 89.82 87.60 87.62 0.3M
2025-05-13 88.54 90.91 88.35 89.16 0.3M
2025-05-12 91.91 92.98 87.68 87.93 0.5M
2025-05-09 88.26 89.63 87.06 88.63 0.5M
2025-05-08 95.01 97.17 87.67 87.81 1.0M
2025-05-07 93.33 95.41 93.28 94.15 0.7M
2025-05-06 90.83 93.57 90.00 93.41 0.4M
2025-05-05 91.98 94.90 90.84 92.43 0.5M
2025-05-02 91.65 93.33 90.83 92.81 0.4M
2025-05-01 88.75 91.43 87.91 89.94 0.4M
2025-04-30 87.91 89.39 86.28 88.57 0.4M
2025-04-29 87.57 89.93 86.68 89.73 0.4M
2025-04-28 88.10 88.84 86.50 87.75 0.5M
2025-04-25 86.17 88.07 85.53 87.61 0.4M
2025-04-24 83.63 86.53 82.72 85.99 0.4M
2025-04-23 84.22 86.83 83.41 83.79 0.5M
2025-04-22 79.98 82.62 78.75 81.97 0.4M
2025-04-21 79.86 80.02 78.00 78.34 0.4M
2025-04-17 79.19 80.89 78.51 80.29 0.4M
2025-04-16 78.37 80.21 78.01 79.26 0.4M
2025-04-15 79.12 80.56 78.89 79.15 0.3M
2025-04-14 77.20 79.94 76.37 79.10 0.4M
2025-04-11 73.89 76.05 72.01 75.55 0.3M
2025-04-10 74.12 75.61 71.17 73.98 0.5M
2025-04-09 68.37 77.45 68.37 76.23 0.5M
2025-04-08 73.51 75.00 68.74 69.85 0.5M
2025-04-07 65.81 72.12 65.00 70.21 0.6M
2025-04-04 69.61 71.89 67.40 69.59 0.7M
2025-04-03 73.63 75.63 73.19 74.22 0.5M
2025-04-02 75.22 79.25 75.13 78.81 0.3M
2025-04-01 75.68 76.69 75.13 76.47 0.3M
2025-03-31 74.52 77.16 73.39 76.38 0.4M
2025-03-28 78.24 78.24 74.95 76.12 0.4M
2025-03-27 78.84 79.39 76.61 78.60 0.3M
2025-03-26 83.35 83.53 78.40 79.72 0.3M
2025-03-25 78.67 82.60 78.21 81.61 0.5M
2025-03-24 78.93 79.70 73.58 79.15 0.5M
2025-03-21 116.52 118.55 115.10 117.33 0.7M
2025-03-20 119.34 120.37 117.99 118.00 0.3M
2025-03-19 114.00 121.11 112.62 119.83 0.3M
2025-03-18 112.78 113.81 111.98 113.51 0.1M
2025-03-17 110.35 113.96 110.35 113.31 0.2M
2025-03-14 109.05 110.92 108.17 110.90 0.2M
2025-03-13 109.49 110.52 106.30 107.27 0.1M
2025-03-12 110.88 112.60 107.98 109.44 0.2M
2025-03-11 108.28 111.62 107.35 109.69 0.3M
2025-03-10 112.43 113.10 105.15 107.74 0.6M
2025-03-07 116.92 118.13 111.58 114.96 0.3M
2025-03-06 119.88 120.20 114.58 117.25 0.2M
2025-03-05 118.02 121.48 116.04 120.22 0.3M
2025-03-04 121.33 123.04 115.85 118.01 0.4M
2025-03-03 121.04 124.00 119.84 123.22 0.8M
2025-02-28 119.86 121.34 118.31 120.67 0.2M
2025-02-27 122.46 123.96 118.99 119.24 0.2M
2025-02-26 120.02 123.39 119.80 121.29 0.2M
2025-02-25 122.66 122.89 117.58 120.37 0.2M
2025-02-24 124.01 124.83 121.56 121.93 0.2M
2025-02-21 128.23 128.23 123.56 123.82 0.4M
2025-02-20 124.59 127.95 123.53 126.89 0.4M
2025-02-19 120.00 124.81 118.46 124.59 0.3M
2025-02-18 117.61 121.31 116.25 121.27 0.3M
2025-02-14 117.20 118.41 116.14 117.24 0.2M
2025-02-13 118.00 118.13 115.81 116.25 0.2M
2025-02-12 117.74 119.18 117.40 117.84 0.2M
2025-02-11 117.32 120.19 116.12 120.12 0.2M
2025-02-10 120.82 121.97 117.01 118.64 0.4M
2025-02-07 119.87 120.68 115.56 120.64 0.4M
2025-02-06 117.10 120.69 114.84 120.37 0.7M
2025-02-05 108.58 111.42 108.17 111.42 0.3M
2025-02-04 108.45 109.24 107.52 108.37 0.1M
2025-02-03 106.43 109.85 105.50 108.90 0.2M
2025-01-31 110.18 111.30 107.43 109.52 0.2M
2025-01-30 110.69 111.20 109.76 110.32 0.1M
2025-01-29 108.28 109.96 107.63 109.34 0.1M
2025-01-28 107.08 109.18 107.08 108.79 0.1M
2025-01-27 107.85 108.46 105.99 107.36 0.1M
2025-01-24 108.11 109.10 107.97 109.08 0.1M
2025-01-23 108.00 109.42 106.61 108.90 0.1M
2025-01-22 108.80 110.96 108.19 108.60 0.2M
2025-01-21 105.63 109.16 105.50 108.80 0.3M
2025-01-17 104.87 105.64 104.20 105.01 0.2M
2025-01-16 104.69 106.68 103.90 104.23 0.3M
2025-01-15 104.72 105.03 103.11 104.56 0.2M
2025-01-14 100.63 102.47 100.09 102.24 0.1M
2025-01-13 97.26 100.11 96.63 100.03 0.1M
2025-01-10 100.29 100.29 97.05 98.59 0.2M
2025-01-08 100.02 103.71 100.02 102.20 0.2M
2025-01-07 103.31 103.31 99.65 100.06 0.2M
2025-01-06 102.43 104.74 102.15 103.27 0.2M
2025-01-03 101.09 102.82 99.63 102.71 0.1M
2025-01-02 98.56 100.38 98.47 100.21 0.2M