Pershing Square

PSHP
🏛️ アメリカ →
61.90
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 39.69 41.40 39.69 41.20 0.0M
2021-12-30 41.04 41.37 41.00 41.13 0.0M
2021-12-29 40.90 41.08 40.70 41.08 0.0M
2021-12-28 40.80 40.80 40.36 40.36 0.0M
2021-12-27 40.50 40.80 40.34 40.55 0.0M
2021-12-23 40.05 40.50 39.91 40.40 0.0M
2021-12-22 40.00 40.50 39.66 40.50 0.0M
2021-12-21 39.65 40.44 39.65 40.44 0.0M
2021-12-20 39.90 39.90 39.24 39.60 0.0M
2021-12-17 39.85 40.39 39.50 40.00 0.0M
2021-12-16 41.00 41.00 40.12 40.40 0.0M
2021-12-15 39.80 40.34 39.75 40.30 0.1M
2021-12-14 40.60 40.71 40.15 40.38 0.1M
2021-12-13 40.90 40.90 40.47 40.69 0.0M
2021-12-10 41.00 41.44 40.91 40.91 0.0M
2021-12-09 40.45 40.95 40.45 40.55 0.0M
2021-12-08 40.35 40.61 40.20 40.40 0.0M
2021-12-07 40.25 40.55 39.62 40.15 0.0M
2021-12-06 39.25 39.83 39.10 39.41 0.0M
2021-12-03 39.15 39.15 38.40 38.65 0.0M
2021-12-02 39.50 39.52 39.18 39.35 0.0M
2021-12-01 39.85 39.90 39.22 39.22 0.0M
2021-11-30 39.66 39.66 38.24 38.85 0.1M
2021-11-29 40.26 40.50 39.90 40.10 0.0M
2021-11-26 39.85 40.10 39.25 40.00 0.0M
2021-11-24 40.50 40.90 40.50 40.80 0.0M
2021-11-23 40.70 40.70 40.36 40.41 0.0M
2021-11-22 40.92 41.20 40.76 41.00 0.0M
2021-11-19 41.15 41.15 40.50 40.77 0.0M
2021-11-18 40.94 40.94 40.75 40.89 0.0M
2021-11-17 40.80 40.80 40.48 40.56 0.0M
2021-11-16 40.45 40.45 40.15 40.32 0.0M
2021-11-15 40.45 40.95 40.40 40.54 0.0M
2021-11-12 40.56 40.85 40.47 40.66 0.0M
2021-11-11 40.70 40.76 40.42 40.55 0.0M
2021-11-10 40.45 40.70 40.06 40.27 0.0M
2021-11-09 40.47 40.78 40.19 40.38 0.0M
2021-11-08 40.80 40.98 40.71 40.79 0.0M
2021-11-05 40.60 40.85 40.60 40.62 0.0M
2021-11-04 40.40 40.52 40.21 40.21 0.0M
2021-11-03 39.88 39.97 39.66 39.71 0.0M
2021-11-02 39.95 40.02 39.60 39.76 0.0M
2021-11-01 40.23 40.23 40.00 40.04 0.0M
2021-10-29 40.25 40.25 39.80 40.00 0.0M
2021-10-28 40.50 40.50 40.00 40.08 0.0M
2021-10-27 41.10 41.10 40.00 40.00 0.0M
2021-10-26 41.30 41.30 40.24 40.50 0.0M
2021-10-25 40.65 40.90 40.50 40.50 0.1M
2021-10-22 39.95 40.35 39.90 39.90 0.0M
2021-10-21 40.00 40.00 39.54 39.54 0.0M
2021-10-20 40.00 40.00 39.35 39.58 0.0M
2021-10-19 39.65 39.86 39.53 39.66 0.0M
2021-10-18 39.45 39.45 39.12 39.21 0.0M
2021-10-15 39.44 39.44 39.01 39.11 0.1M
2021-10-14 39.29 39.29 38.40 38.65 0.0M
2021-10-13 37.80 37.94 37.72 37.78 0.0M
2021-10-12 37.77 38.03 37.77 37.83 0.0M
2021-10-11 38.00 38.20 37.69 37.72 0.0M
2021-10-08 37.82 37.95 37.50 37.50 0.0M
2021-10-07 37.03 37.49 37.03 37.30 0.0M
2021-10-06 35.91 36.41 35.80 36.33 0.1M
2021-10-05 35.87 36.12 35.87 36.00 0.0M
2021-10-04 36.62 36.62 35.65 35.70 0.0M
2021-10-01 36.02 36.38 36.02 36.10 0.0M
2021-09-30 36.00 36.25 35.65 35.65 0.0M
2021-09-29 36.15 36.62 35.80 36.10 0.1M
2021-09-28 36.58 36.65 36.13 36.29 0.0M
2021-09-27 37.25 37.29 36.77 36.95 0.1M
2021-09-24 37.77 37.77 37.08 37.08 0.0M
2021-09-23 37.95 38.09 37.23 37.73 0.0M
2021-09-22 37.47 38.09 37.40 37.70 0.1M
2021-09-21 36.87 37.10 36.50 36.90 0.1M
2021-09-20 35.32 35.67 34.96 35.20 0.0M
2021-09-17 36.32 36.50 35.85 35.85 0.0M
2021-09-16 35.81 36.02 35.71 35.85 0.0M
2021-09-15 35.37 35.64 35.27 35.60 0.0M
2021-09-14 35.57 36.04 35.29 35.40 0.0M
2021-09-13 35.82 35.91 35.18 35.18 0.0M
2021-09-10 34.95 35.00 34.80 34.90 0.0M
2021-09-09 34.60 35.00 34.60 34.80 0.0M
2021-09-08 34.74 35.00 34.66 34.98 0.0M
2021-09-07 35.55 35.65 35.25 35.34 0.0M
2021-09-03 36.05 36.11 35.70 35.80 0.0M
2021-09-02 36.80 36.81 36.12 36.50 0.0M
2021-09-01 36.07 36.33 35.97 36.05 0.0M
2021-08-31 35.72 35.95 35.55 35.76 0.0M
2021-08-30 35.47 35.90 35.47 35.72 0.0M
2021-08-27 35.00 35.70 35.00 35.62 0.0M
2021-08-26 34.43 34.91 34.43 34.83 0.0M
2021-08-25 34.23 34.55 34.23 34.45 0.0M
2021-08-24 34.10 34.20 33.98 34.15 0.1M
2021-08-23 34.33 34.40 34.06 34.17 0.1M
2021-08-20 34.80 34.80 34.30 34.45 0.1M
2021-08-19 35.21 35.38 34.86 34.94 0.0M
2021-08-18 35.32 36.33 35.32 35.55 0.0M
2021-08-17 35.74 36.01 35.45 35.60 0.0M
2021-08-16 36.00 36.35 35.88 35.90 0.0M
2021-08-13 35.60 36.14 35.52 36.10 0.0M
2021-08-12 35.84 35.84 35.41 35.54 0.0M
2021-08-11 35.88 36.03 35.82 35.92 0.0M
2021-08-10 35.65 35.93 35.63 35.88 0.0M
2021-08-09 35.89 35.95 35.47 35.78 0.0M
2021-08-06 35.77 35.83 35.57 35.59 0.0M
2021-08-05 35.20 35.40 35.11 35.33 0.1M
2021-08-04 35.37 35.50 35.11 35.20 0.0M
2021-08-03 35.48 35.56 35.17 35.31 0.0M
2021-08-02 35.32 35.55 35.30 35.30 0.0M
2021-07-30 35.35 35.50 35.17 35.31 0.0M
2021-07-29 35.50 35.55 35.32 35.51 0.1M
2021-07-28 35.62 35.65 35.31 35.48 0.1M
2021-07-27 36.00 36.12 35.41 35.50 0.0M
2021-07-26 36.00 36.10 35.91 35.99 0.0M
2021-07-23 36.17 36.23 36.02 36.16 0.0M
2021-07-22 35.95 36.40 35.61 36.15 0.0M
2021-07-21 35.67 36.39 35.67 36.39 0.0M
2021-07-20 34.50 35.04 34.50 34.98 0.1M
2021-07-19 34.23 35.22 34.00 35.16 0.1M
2021-07-16 36.60 36.60 36.00 36.12 0.0M
2021-07-15 36.86 37.05 36.73 36.86 0.0M
2021-07-14 36.84 37.00 36.78 36.98 0.1M
2021-07-13 36.20 36.65 36.20 36.60 0.0M
2021-07-12 36.72 36.80 36.69 36.72 0.0M
2021-07-09 36.05 36.55 36.05 36.52 0.0M
2021-07-08 36.31 36.31 35.71 35.71 0.0M
2021-07-07 36.50 37.00 36.38 36.41 0.0M
2021-07-06 37.40 37.40 36.51 36.58 0.0M
2021-07-02 37.15 37.42 36.88 37.23 0.0M
2021-07-01 36.89 37.41 36.78 37.41 0.0M
2021-06-30 36.62 36.85 36.56 36.63 0.0M
2021-06-29 36.56 36.95 36.39 36.65 0.0M
2021-06-28 36.39 36.39 35.78 36.31 0.0M
2021-06-25 36.39 36.45 36.16 36.39 0.0M
2021-06-24 36.20 36.62 36.20 36.50 0.0M
2021-06-23 36.62 36.70 36.19 36.19 0.0M
2021-06-22 36.50 36.90 36.20 36.55 0.1M
2021-06-21 35.75 36.25 35.75 36.25 0.0M
2021-06-18 35.30 35.85 35.30 35.73 0.0M
2021-06-17 35.66 35.90 35.60 35.89 0.0M
2021-06-16 35.50 35.88 35.50 35.75 0.0M
2021-06-15 35.75 35.75 35.07 35.34 0.1M
2021-06-14 36.05 36.12 35.69 36.01 0.0M
2021-06-11 36.00 36.16 35.65 36.16 0.0M
2021-06-10 35.55 36.30 35.55 36.30 0.0M
2021-06-09 36.08 36.26 35.70 35.83 0.0M
2021-06-08 36.05 36.38 35.92 36.20 0.0M
2021-06-07 36.27 36.55 36.00 36.15 0.1M
2021-06-04 36.44 36.69 36.00 36.30 0.1M
2021-06-03 36.95 37.40 36.85 37.09 0.0M
2021-06-02 37.89 37.89 37.31 37.36 0.0M
2021-06-01 38.00 38.00 37.10 37.28 0.0M
2021-05-28 37.65 37.65 37.12 37.60 0.0M
2021-05-27 37.00 37.60 36.95 37.57 0.1M
2021-05-26 37.25 37.63 36.98 37.27 0.2M
2021-05-25 36.99 37.25 36.80 37.07 0.0M
2021-05-24 37.00 37.00 36.45 36.69 0.0M
2021-05-21 36.44 36.60 36.10 36.25 0.0M
2021-05-20 36.00 36.35 36.00 36.25 0.0M
2021-05-19 36.67 36.67 35.90 36.30 0.0M
2021-05-18 36.92 37.12 36.62 37.10 0.1M
2021-05-17 36.10 36.50 35.90 36.39 0.0M
2021-05-14 36.50 36.58 36.00 36.48 0.1M
2021-05-13 36.07 36.55 35.60 36.52 0.1M
2021-05-12 35.85 36.13 35.51 36.08 0.0M
2021-05-11 35.50 36.30 35.50 36.08 0.1M
2021-05-10 37.65 37.65 36.97 37.25 0.0M
2021-05-07 37.00 37.99 36.91 37.51 0.0M
2021-05-06 37.94 37.94 36.65 36.88 0.0M
2021-05-05 37.67 37.85 37.35 37.50 0.0M
2021-05-04 37.10 37.65 37.10 37.28 0.0M
2021-05-03 36.84 38.00 36.84 37.85 0.0M
2021-04-30 38.05 38.05 37.46 37.55 0.0M
2021-04-29 38.00 38.24 38.00 38.18 0.0M
2021-04-28 37.95 38.20 37.62 38.01 0.0M
2021-04-27 37.32 37.90 37.32 37.90 0.0M
2021-04-26 37.19 37.55 37.19 37.41 0.0M
2021-04-23 37.70 37.70 37.14 37.56 0.0M
2021-04-22 37.59 37.65 37.13 37.37 0.0M
2021-04-21 37.29 37.70 37.29 37.70 0.0M
2021-04-20 38.00 38.00 37.16 37.28 0.0M
2021-04-19 38.50 38.50 37.76 38.05 0.0M
2021-04-16 39.15 39.15 38.60 38.61 0.0M
2021-04-15 38.50 38.85 38.32 38.77 0.0M
2021-04-14 38.58 38.90 38.25 38.32 0.0M
2021-04-13 38.35 38.50 38.05 38.50 0.1M
2021-04-12 38.15 38.50 38.00 38.20 0.0M
2021-04-09 38.00 38.20 37.99 38.14 0.0M
2021-04-08 37.58 37.95 37.58 37.69 0.0M
2021-04-07 37.00 37.50 36.94 37.30 0.0M
2021-04-06 36.50 36.96 36.50 36.87 0.0M
2021-04-05 36.50 36.50 35.92 36.45 0.0M
2021-04-01 36.03 36.50 35.80 36.38 0.0M
2021-03-31 35.50 36.01 35.20 35.82 0.0M
2021-03-30 34.80 35.20 34.80 35.17 0.0M
2021-03-29 35.30 35.37 34.40 34.98 0.0M
2021-03-26 34.95 35.44 34.80 35.30 0.1M
2021-03-25 35.60 35.60 34.30 35.06 0.1M
2021-03-24 35.94 36.00 35.70 35.70 0.0M
2021-03-23 36.12 36.50 35.90 36.20 0.0M
2021-03-22 36.10 36.86 35.99 36.82 0.1M
2021-03-19 35.88 35.95 35.75 35.90 0.0M
2021-03-18 36.62 36.62 36.00 36.00 0.1M
2021-03-17 36.00 36.64 36.00 36.60 0.0M
2021-03-16 36.24 36.90 36.24 36.85 0.1M
2021-03-15 36.50 36.90 36.11 36.84 0.1M
2021-03-12 36.55 37.00 36.19 36.85 0.1M
2021-03-11 37.00 37.27 36.55 36.62 0.1M
2021-03-10 36.73 36.73 35.50 36.70 0.0M
2021-03-09 36.12 36.25 35.77 35.78 0.0M
2021-03-08 34.80 35.39 34.55 35.23 0.0M
2021-03-05 35.59 35.59 33.41 34.58 0.1M
2021-03-04 35.95 36.17 35.20 35.23 0.0M
2021-03-03 36.45 37.00 36.00 36.20 0.0M
2021-03-02 36.82 36.90 35.65 36.36 0.1M
2021-03-01 34.90 35.77 34.90 35.35 0.1M
2021-02-26 35.01 35.23 34.35 35.04 0.1M
2021-02-25 36.45 37.00 35.53 35.77 0.1M
2021-02-24 36.34 36.50 36.10 36.42 0.1M
2021-02-23 37.23 37.23 36.00 36.29 0.1M
2021-02-22 37.20 37.87 36.95 37.58 0.0M
2021-02-19 37.72 38.00 37.48 37.88 0.1M
2021-02-18 37.90 37.90 37.00 37.15 0.0M
2021-02-17 38.75 38.75 37.80 37.88 0.1M
2021-02-16 37.74 37.86 37.42 37.84 0.2M
2021-02-12 35.80 36.77 35.80 36.63 0.1M
2021-02-11 36.00 36.20 35.71 35.79 0.1M
2021-02-10 36.00 36.30 35.25 35.60 0.0M
2021-02-09 35.42 35.52 35.11 35.45 0.0M
2021-02-08 35.34 35.40 35.18 35.37 0.1M
2021-02-05 34.00 35.28 33.99 35.20 0.1M
2021-02-04 33.90 34.00 33.50 33.88 0.0M
2021-02-03 33.85 34.10 33.40 33.90 0.0M
2021-02-02 33.66 34.10 33.62 34.05 0.1M
2021-02-01 33.31 33.58 33.00 33.25 0.1M
2021-01-29 33.06 33.45 33.06 33.33 0.1M
2021-01-28 33.27 33.93 33.00 33.56 0.1M
2021-01-27 34.95 35.55 34.10 34.28 0.1M
2021-01-26 36.16 36.16 35.67 35.67 0.0M
2021-01-25 36.20 36.60 36.00 36.12 0.1M
2021-01-22 36.30 36.95 36.30 36.56 0.0M
2021-01-21 36.40 37.15 36.05 36.90 0.1M
2021-01-20 35.50 36.05 35.50 36.02 0.1M
2021-01-19 36.15 36.40 35.60 35.70 0.1M
2021-01-15 36.90 37.00 36.33 36.70 0.1M
2021-01-14 36.90 37.11 36.75 37.02 0.1M
2021-01-13 37.00 37.00 36.52 36.83 0.1M
2021-01-12 36.70 37.29 36.70 37.12 0.1M
2021-01-11 37.05 37.44 36.75 37.25 0.1M
2021-01-08 36.30 37.27 36.30 37.22 0.1M
2021-01-07 36.02 36.40 35.65 36.29 0.1M
2021-01-06 35.10 36.20 35.00 35.68 0.2M
2021-01-05 35.78 35.85 35.03 35.58 0.1M
2021-01-04 36.15 36.65 35.42 35.65 0.1M