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
2022-12-30 34.97 35.06 34.15 34.47 0.0M
2022-12-29 34.65 35.40 34.65 34.90 0.1M
2022-12-28 34.52 35.05 34.16 34.60 0.0M
2022-12-27 34.75 35.00 34.75 34.87 0.0M
2022-12-23 34.90 35.00 34.05 34.70 0.0M
2022-12-22 34.50 34.90 34.05 34.90 0.0M
2022-12-21 35.00 35.20 34.81 34.83 0.0M
2022-12-20 34.50 35.09 34.18 34.77 0.0M
2022-12-19 34.39 34.73 34.00 34.16 0.0M
2022-12-16 34.75 34.75 34.35 34.36 0.0M
2022-12-15 34.77 34.88 34.39 34.84 0.0M
2022-12-14 35.50 35.92 35.40 35.72 0.0M
2022-12-13 35.87 36.48 35.37 35.45 0.0M
2022-12-12 34.65 35.30 34.65 34.65 0.0M
2022-12-09 35.00 35.05 35.00 35.00 0.0M
2022-12-08 35.00 35.28 34.94 35.00 0.1M
2022-12-07 34.45 34.76 34.00 34.27 0.3M
2022-12-06 34.98 35.16 34.89 34.98 0.0M
2022-12-05 36.00 36.00 35.40 35.40 0.0M
2022-12-02 35.51 36.34 35.51 36.20 0.0M
2022-12-01 36.05 36.53 35.62 35.82 0.0M
2022-11-30 35.45 35.95 35.00 35.90 0.0M
2022-11-29 34.76 35.47 34.76 35.25 0.0M
2022-11-28 35.22 35.60 34.97 35.41 0.0M
2022-11-25 35.10 35.40 34.99 35.30 0.0M
2022-11-23 35.37 35.37 34.78 34.94 0.0M
2022-11-22 34.90 35.00 34.51 35.00 0.0M
2022-11-21 34.20 35.05 34.20 34.65 0.1M
2022-11-18 34.55 34.76 34.00 34.40 0.0M
2022-11-17 33.57 34.17 33.57 34.13 0.0M
2022-11-16 34.13 34.60 33.80 33.95 0.1M
2022-11-15 35.42 35.42 34.13 34.13 0.0M
2022-11-14 34.46 34.61 33.95 34.35 0.0M
2022-11-11 34.17 35.00 34.17 34.95 0.0M
2022-11-10 34.00 34.00 33.40 33.90 0.1M
2022-11-09 32.95 33.23 32.18 32.18 0.1M
2022-11-08 33.50 33.83 32.80 33.09 0.1M
2022-11-07 34.00 34.17 33.13 33.35 0.1M
2022-11-04 32.88 33.47 32.05 33.00 0.1M
2022-11-03 31.93 32.37 31.78 32.29 0.1M
2022-11-02 32.85 33.25 32.00 32.00 0.0M
2022-11-01 33.40 33.40 32.90 33.00 0.0M
2022-10-31 32.36 32.80 32.07 32.75 0.0M
2022-10-28 32.18 32.50 31.77 32.30 0.0M
2022-10-27 33.00 33.11 32.65 32.90 0.0M
2022-10-26 32.85 33.21 32.26 32.45 0.1M
2022-10-25 31.80 32.86 31.80 32.55 0.0M
2022-10-24 32.02 32.02 30.90 30.98 0.2M
2022-10-21 30.74 31.32 30.70 31.20 0.1M
2022-10-20 31.17 31.50 30.57 30.75 0.0M
2022-10-19 30.41 30.70 30.35 30.50 0.0M
2022-10-18 30.65 30.75 30.35 30.55 0.0M
2022-10-17 29.83 30.27 29.83 30.00 0.0M
2022-10-14 29.75 29.77 29.13 29.13 0.0M
2022-10-13 29.00 30.08 28.70 29.75 0.1M
2022-10-12 29.37 29.50 29.25 29.37 0.0M
2022-10-11 29.95 29.95 29.40 29.50 0.0M
2022-10-10 30.35 30.36 29.82 29.95 0.1M
2022-10-07 30.81 30.81 30.05 30.62 0.0M
2022-10-06 31.08 31.47 30.73 31.11 0.0M
2022-10-05 30.98 31.19 30.68 30.68 0.0M
2022-10-04 30.65 31.65 30.65 31.30 0.0M
2022-10-03 30.25 30.42 30.00 30.37 0.0M
2022-09-30 30.21 30.32 29.79 30.20 0.0M
2022-09-29 30.72 30.72 29.86 30.21 0.0M
2022-09-28 29.65 31.24 29.65 30.71 0.0M
2022-09-27 29.75 30.45 29.71 30.45 0.0M
2022-09-26 29.90 30.25 29.55 29.65 0.0M
2022-09-23 29.85 30.34 29.85 30.26 0.0M
2022-09-22 31.80 32.00 30.79 30.91 0.0M
2022-09-21 31.35 31.80 31.20 31.70 0.0M
2022-09-20 32.50 32.50 31.47 31.95 0.0M
2022-09-19 31.44 32.71 31.44 32.52 0.0M
2022-09-16 32.50 32.68 32.28 32.58 0.0M
2022-09-15 32.90 33.05 32.44 32.73 0.0M
2022-09-14 32.50 33.00 32.30 33.00 0.0M
2022-09-13 32.22 32.61 31.47 31.80 0.0M
2022-09-12 33.44 33.50 33.12 33.27 0.1M
2022-09-09 33.26 33.68 32.92 33.39 0.0M
2022-09-08 32.14 32.70 32.14 32.55 0.0M
2022-09-07 31.50 32.00 31.48 31.99 0.0M
2022-09-06 32.27 32.45 31.77 31.77 0.0M
2022-09-02 32.02 32.52 32.02 32.50 0.0M
2022-09-01 32.20 32.20 31.77 31.95 0.0M
2022-08-31 32.66 33.00 32.55 32.65 0.0M
2022-08-30 33.02 33.02 32.00 32.15 0.0M
2022-08-29 32.31 32.60 32.11 32.60 0.0M
2022-08-26 33.54 33.67 32.23 32.65 0.0M
2022-08-25 33.34 33.67 33.10 33.20 0.0M
2022-08-24 31.53 32.77 31.53 32.62 0.0M
2022-08-23 31.77 31.90 31.47 31.77 0.0M
2022-08-22 32.09 32.13 31.67 31.92 0.0M
2022-08-19 32.99 32.99 32.19 32.34 0.0M
2022-08-18 32.98 33.40 32.56 33.40 0.0M
2022-08-17 32.73 32.95 32.50 32.77 0.0M
2022-08-16 33.35 33.35 33.00 33.23 0.0M
2022-08-15 33.00 33.56 32.97 33.07 0.0M
2022-08-12 33.08 33.50 32.77 33.13 0.0M
2022-08-11 33.14 33.38 32.54 32.54 0.0M
2022-08-10 32.75 33.35 32.75 33.03 0.0M
2022-08-09 32.83 32.83 32.24 32.25 0.0M
2022-08-08 33.06 33.06 32.65 32.83 0.0M
2022-08-05 32.88 33.06 32.35 32.62 0.0M
2022-08-04 33.27 33.27 32.89 32.95 0.0M
2022-08-03 32.60 33.29 32.60 33.20 0.0M
2022-08-02 32.45 32.55 32.20 32.40 0.0M
2022-08-01 33.00 33.00 32.15 32.35 0.0M
2022-07-29 31.93 32.74 31.84 32.70 0.0M
2022-07-28 31.50 31.89 31.30 31.60 0.0M
2022-07-27 31.27 31.49 31.00 31.49 0.1M
2022-07-26 30.63 32.00 30.40 30.55 0.0M
2022-07-25 31.75 31.89 30.99 31.80 0.0M
2022-07-22 32.10 32.10 31.60 31.75 0.1M
2022-07-21 31.55 32.23 31.55 32.05 0.0M
2022-07-20 31.40 31.82 31.30 31.45 0.0M
2022-07-19 30.73 31.68 30.73 31.10 0.0M
2022-07-18 30.25 30.64 30.25 30.57 0.0M
2022-07-15 29.33 29.87 29.33 29.66 0.1M
2022-07-14 29.53 29.53 29.28 29.45 0.1M
2022-07-13 29.26 29.57 29.00 29.53 0.1M
2022-07-12 29.52 29.65 29.30 29.40 0.1M
2022-07-11 29.52 29.96 29.30 29.60 0.1M
2022-07-08 29.84 30.35 29.64 30.35 0.1M
2022-07-07 28.80 29.39 28.80 29.20 0.0M
2022-07-06 29.00 29.02 28.74 28.76 0.0M
2022-07-05 29.00 29.19 28.40 28.95 0.0M
2022-07-01 28.99 29.50 28.99 29.42 0.0M
2022-06-30 29.77 30.07 29.50 30.05 0.0M
2022-06-29 30.93 31.16 30.39 30.60 0.0M
2022-06-28 31.00 31.40 30.55 30.62 0.0M
2022-06-27 30.75 30.96 30.25 30.25 0.0M
2022-06-24 29.88 30.39 29.78 30.12 0.0M
2022-06-23 28.74 29.89 28.74 29.50 0.0M
2022-06-22 30.23 30.85 30.23 30.37 0.0M
2022-06-21 30.37 30.95 30.37 30.77 0.0M
2022-06-17 29.02 30.00 29.02 29.80 0.0M
2022-06-16 29.00 29.36 28.55 28.81 0.0M
2022-06-15 29.29 30.04 29.29 29.91 0.0M
2022-06-14 28.25 28.40 28.04 28.05 0.1M
2022-06-13 29.85 29.85 27.99 28.48 0.1M
2022-06-10 30.90 30.90 30.20 30.57 0.0M
2022-06-09 31.50 32.00 31.00 31.20 0.0M
2022-06-08 31.85 31.95 31.50 31.50 0.0M
2022-06-07 31.29 32.08 31.29 32.08 0.0M
2022-06-06 32.27 32.27 31.65 31.70 0.0M
2022-06-03 31.98 32.04 31.59 31.65 0.0M
2022-06-02 31.55 31.60 30.49 31.48 0.1M
2022-06-01 32.25 32.30 31.50 31.90 0.0M
2022-05-31 32.53 32.53 32.30 32.30 0.0M
2022-05-27 31.47 32.51 31.47 32.51 0.0M
2022-05-26 31.10 31.50 30.65 31.41 0.0M
2022-05-25 30.43 31.25 30.43 30.92 0.0M
2022-05-24 30.38 30.77 30.25 30.50 0.0M
2022-05-23 30.77 31.63 30.77 31.61 0.1M
2022-05-20 30.45 31.00 30.35 30.50 0.0M
2022-05-19 30.37 30.78 30.35 30.45 0.1M
2022-05-18 32.00 32.00 30.94 30.94 0.0M
2022-05-17 32.27 32.50 31.80 32.40 0.0M
2022-05-16 31.67 32.06 31.46 31.58 0.0M
2022-05-13 31.21 31.95 31.21 31.72 0.0M
2022-05-12 30.50 31.21 30.50 31.15 0.0M
2022-05-11 30.73 31.90 30.73 31.01 0.0M
2022-05-10 30.50 30.95 30.41 30.84 0.0M
2022-05-09 31.25 31.46 30.20 30.55 0.2M
2022-05-06 32.67 33.02 31.85 32.56 0.0M
2022-05-05 34.36 34.46 33.08 33.15 0.0M
2022-05-04 33.82 34.30 33.01 34.30 0.0M
2022-05-03 33.84 34.14 33.33 33.33 0.0M
2022-05-02 33.85 34.00 33.70 34.00 0.1M
2022-04-29 34.00 34.55 33.85 33.95 0.0M
2022-04-28 34.44 34.76 34.16 34.57 0.0M
2022-04-27 35.00 35.00 34.60 34.65 0.0M
2022-04-26 35.43 35.55 35.02 35.30 0.0M
2022-04-25 35.85 36.42 35.54 36.42 0.0M
2022-04-22 37.20 37.32 36.10 36.10 0.0M
2022-04-21 37.84 38.11 37.15 37.15 0.0M
2022-04-20 37.25 37.78 37.17 37.37 0.0M
2022-04-19 37.55 38.58 37.55 38.30 0.0M
2022-04-18 37.90 39.00 37.90 38.09 0.0M
2022-04-14 38.50 38.50 37.91 37.91 0.0M
2022-04-13 37.80 37.88 37.43 37.88 0.0M
2022-04-12 37.35 38.11 37.11 37.11 0.0M
2022-04-11 38.30 38.38 37.39 37.39 0.0M
2022-04-08 38.20 38.49 38.20 38.30 0.0M
2022-04-07 37.75 38.79 37.75 38.79 0.0M
2022-04-06 37.55 38.68 37.50 37.77 0.0M
2022-04-05 39.20 39.20 38.70 38.70 0.0M
2022-04-04 38.97 40.00 38.97 39.12 0.0M
2022-04-01 39.22 39.59 39.15 39.35 0.0M
2022-03-31 39.48 39.50 38.80 38.92 0.0M
2022-03-30 39.51 39.51 39.20 39.50 0.1M
2022-03-29 39.20 40.00 39.15 39.29 0.0M
2022-03-28 37.55 38.00 37.32 37.89 0.0M
2022-03-25 37.34 38.08 37.34 37.91 0.1M
2022-03-24 36.90 37.16 36.80 37.10 0.1M
2022-03-23 36.95 36.95 36.48 36.80 0.0M
2022-03-22 36.75 37.30 36.75 37.24 0.1M
2022-03-21 37.14 37.40 36.52 36.78 0.0M
2022-03-18 36.60 37.08 36.60 37.02 0.0M
2022-03-17 36.96 37.50 36.37 37.03 0.0M
2022-03-16 36.30 37.32 36.00 36.63 0.0M
2022-03-15 34.40 35.29 34.40 34.75 0.0M
2022-03-14 33.94 34.95 33.86 33.86 0.0M
2022-03-11 35.03 35.52 34.19 34.27 0.0M
2022-03-10 34.20 34.20 33.66 34.05 0.0M
2022-03-09 33.19 35.00 33.19 34.45 0.0M
2022-03-08 32.05 33.30 31.93 32.15 0.1M
2022-03-07 32.35 33.27 31.80 32.30 0.2M
2022-03-04 33.56 33.83 33.05 33.40 0.1M
2022-03-03 35.71 35.80 34.85 35.27 0.0M
2022-03-02 35.50 36.05 35.37 35.75 0.0M
2022-03-01 36.10 36.10 35.12 35.67 0.0M
2022-02-28 36.05 36.42 35.72 36.10 0.0M
2022-02-25 36.27 36.42 35.95 36.30 0.0M
2022-02-24 36.02 36.25 35.02 36.25 0.1M
2022-02-23 37.59 37.91 36.77 36.98 0.0M
2022-02-22 36.91 37.35 36.64 36.84 0.0M
2022-02-18 37.49 37.49 36.58 36.70 0.0M
2022-02-17 36.86 37.25 36.75 36.91 0.0M
2022-02-16 37.32 37.50 36.90 37.31 0.0M
2022-02-15 37.55 37.55 37.00 37.50 0.0M
2022-02-14 37.32 37.50 36.90 37.10 0.0M
2022-02-11 37.89 37.89 36.87 36.88 0.0M
2022-02-10 37.80 38.23 37.60 37.90 0.0M
2022-02-09 37.26 38.30 37.26 38.23 0.1M
2022-02-08 36.85 37.64 36.85 37.10 0.0M
2022-02-07 36.77 37.05 36.67 36.81 0.0M
2022-02-04 36.62 37.09 36.50 36.80 0.1M
2022-02-03 38.30 38.30 37.15 37.15 0.1M
2022-02-02 38.75 38.99 38.25 38.65 0.1M
2022-02-01 37.79 37.98 37.43 37.92 0.0M
2022-01-31 36.51 37.90 36.51 37.75 0.0M
2022-01-28 35.81 36.10 35.63 35.95 0.0M
2022-01-27 36.60 36.85 35.86 36.10 0.1M
2022-01-26 37.01 37.54 36.00 36.60 0.0M
2022-01-25 36.24 36.25 35.21 35.80 0.1M
2022-01-24 35.77 36.13 34.75 36.13 0.2M
2022-01-21 38.20 38.20 37.36 37.88 0.0M
2022-01-20 39.00 39.29 38.20 38.20 0.0M
2022-01-19 38.31 38.71 38.30 38.60 0.0M
2022-01-18 39.00 39.00 38.01 38.20 0.0M
2022-01-14 39.58 39.75 39.30 39.45 0.0M
2022-01-13 40.20 40.37 39.76 39.76 0.0M
2022-01-12 40.00 40.00 39.59 39.75 0.0M
2022-01-11 39.63 39.63 38.90 39.23 0.1M
2022-01-10 40.10 40.10 38.99 39.77 0.1M
2022-01-07 40.02 40.49 39.92 40.10 0.0M
2022-01-06 39.95 39.95 39.60 39.84 0.0M
2022-01-05 41.00 41.13 40.75 40.83 0.0M
2022-01-04 40.90 41.10 40.50 40.75 0.0M
2022-01-03 41.20 41.20 40.50 40.73 0.0M