サビーン・ロイヤルティ・トラスト (SBR)

SBR
🏛️ アメリカ →
79.48
最終更新: 2025-10-01
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 81.60 81.60 81.60 81.60 0.9K
09:31 81.21 81.21 81.21 81.21 0.7K
09:34 80.93 80.93 80.93 80.93 1.9K
09:57 81.93 81.93 81.93 81.93 0.1K
09:59 80.77 80.77 80.77 80.77 1.4K
10:05 81.92 81.92 81.92 81.92 3.2K
10:07 82.42 82.42 82.42 82.42 0.8K
10:10 82.35 82.35 82.35 82.35 0.4K
10:12 82.24 82.24 82.24 82.24 0.3K
10:16 82.25 82.25 82.22 82.22 1.7K
10:24 82.47 82.47 82.47 82.47 0.2K
10:27 82.63 82.65 82.58 82.65 2.1K
10:34 82.89 82.89 82.89 82.89 0.2K
10:35 82.99 82.99 82.99 82.99 0.4K
10:36 82.89 82.89 82.89 82.89 0.3K
10:37 83.24 83.24 83.24 83.24 0.3K
10:38 82.89 82.89 82.89 82.89 0.6K
10:49 82.89 82.89 82.89 82.89 1.4K
10:56 83.13 83.13 83.13 83.13 0.1K
11:00 83.01 83.01 83.01 83.01 1.0K
11:17 83.25 83.47 83.25 83.47 2.6K
11:22 83.24 83.24 83.24 83.24 0.2K
11:24 83.38 83.38 83.38 83.38 0.3K
11:31 83.81 83.81 83.81 83.81 0.1K
11:33 83.42 83.42 83.42 83.42 0.2K
11:34 83.42 83.73 83.42 83.73 3.5K
11:38 83.47 83.81 83.47 83.81 0.9K
11:41 83.83 83.94 83.83 83.94 2.5K
11:47 84.00 84.00 84.00 84.00 0.2K
11:48 84.00 84.00 84.00 84.00 1.1K
11:49 84.00 84.00 84.00 84.00 0.6K
11:54 84.00 84.00 83.84 83.84 3.4K
11:55 83.84 84.39 83.84 84.38 2.5K
11:57 84.38 84.38 83.93 83.93 0.4K
11:58 84.36 84.36 84.36 84.36 0.8K
11:59 83.93 83.93 83.93 83.93 0.4K
12:00 83.88 83.88 83.88 83.88 0.2K
12:01 84.00 84.00 84.00 84.00 0.2K
12:04 83.77 83.77 83.77 83.77 0.6K
12:15 84.38 84.38 84.38 84.38 0.5K
12:16 84.38 84.38 84.38 84.38 1.3K
12:18 83.70 83.70 83.70 83.70 0.1K
12:20 83.70 83.70 83.70 83.70 0.1K
12:23 83.70 83.70 83.70 83.70 0.1K
12:30 83.07 83.07 83.07 83.07 1.0K
12:31 83.51 83.51 83.51 83.51 0.2K
12:34 83.51 83.51 83.51 83.51 0.1K
12:39 83.50 83.50 83.50 83.50 2.0K
12:40 83.51 83.51 83.51 83.51 0.4K
12:44 83.74 83.74 83.74 83.74 0.2K
12:47 83.62 83.62 83.62 83.62 1.3K
13:09 83.67 83.67 83.67 83.67 0.3K
13:12 83.66 83.66 83.66 83.66 0.5K
13:14 83.79 83.79 83.79 83.79 0.2K
13:16 83.90 83.90 83.85 83.85 0.5K
13:20 83.73 83.73 83.73 83.73 0.4K
13:23 83.90 83.90 83.90 83.90 0.5K
13:28 83.70 83.70 83.27 83.27 2.7K
13:32 83.16 83.16 83.16 83.16 0.3K
13:38 82.84 82.84 82.84 82.84 1.1K
13:43 82.77 82.77 82.77 82.77 0.2K
13:47 82.75 82.75 82.75 82.75 0.3K
14:01 83.00 83.00 83.00 83.00 0.5K
14:02 82.73 82.73 82.73 82.73 0.6K
14:03 83.00 83.00 83.00 83.00 0.5K
14:06 82.62 83.00 82.62 83.00 0.5K
14:10 82.98 82.98 82.98 82.98 0.2K
14:13 82.96 82.96 82.96 82.96 0.5K
14:24 82.99 82.99 82.99 82.99 0.5K
14:31 82.88 82.88 82.88 82.88 0.6K
14:39 82.45 82.45 82.45 82.45 0.4K
14:56 82.28 82.28 82.28 82.28 0.5K
15:10 82.28 82.28 82.28 82.28 1.3K
15:17 82.12 82.12 82.12 82.12 0.3K
15:22 82.37 82.37 82.37 82.37 0.7K
15:39 82.09 82.09 82.09 82.09 0.5K
15:41 82.10 82.10 82.10 82.10 0.6K
15:47 82.22 82.22 82.22 82.22 0.2K
15:48 82.20 82.20 82.20 82.20 0.5K
15:56 82.33 82.33 82.33 82.33 3.5K
15:58 82.36 82.36 82.18 82.19 6.1K
15:59 82.18 82.18 82.12 82.12 1.2K
日付 始値 高値 安値 終値 出来高
2025-10-01 79.25 79.71 79.00 79.48 0.0M
2025-09-30 78.73 80.29 78.50 79.46 0.1M
2025-09-29 82.20 82.61 78.86 79.02 0.1M
2025-09-26 81.60 84.39 80.77 82.12 0.1M
2025-09-25 80.89 81.73 80.09 81.67 0.0M
2025-09-24 80.30 81.00 80.17 80.73 0.0M
2025-09-23 77.76 80.64 77.76 80.43 0.0M
2025-09-22 76.40 78.00 76.30 77.88 0.1M
2025-09-19 76.70 77.24 76.50 76.73 0.0M
2025-09-18 77.00 77.50 76.51 77.10 0.0M
2025-09-17 76.83 77.25 76.58 77.03 0.0M
2025-09-16 76.70 77.18 76.00 76.58 0.0M
2025-09-15 76.18 77.25 76.18 76.80 0.1M
2025-09-12 76.58 77.35 76.30 76.72 0.0M
2025-09-11 77.49 77.49 76.55 76.55 0.0M
2025-09-10 76.33 77.49 76.24 77.49 0.0M
2025-09-09 74.41 76.51 74.41 76.04 0.0M
2025-09-08 74.66 74.66 73.62 74.00 0.0M
2025-09-05 76.49 76.49 73.56 74.39 0.1M
2025-09-04 75.47 76.52 75.22 76.29 0.0M
2025-09-03 73.98 75.46 73.91 75.06 0.1M
2025-09-02 73.99 74.74 73.90 74.38 0.0M
2025-08-29 73.64 74.57 73.50 74.30 0.0M
2025-08-28 72.71 73.87 72.25 73.87 0.0M
2025-08-27 71.45 72.72 71.45 72.31 0.0M
2025-08-26 71.81 72.24 71.30 71.72 0.0M
2025-08-25 72.66 72.95 71.91 72.02 0.0M
2025-08-22 71.60 72.76 71.00 72.66 0.0M
2025-08-21 71.64 72.25 70.46 71.28 0.1M
2025-08-20 70.20 72.20 70.12 71.39 0.1M
2025-08-19 69.26 70.65 69.26 70.35 0.0M
2025-08-18 71.00 71.02 69.66 69.81 0.1M
2025-08-15 70.67 72.77 70.67 70.97 0.1M
2025-08-14 71.37 73.00 71.21 71.59 0.0M
2025-08-13 70.90 72.40 70.49 71.67 0.1M
2025-08-12 70.05 71.00 69.91 70.65 0.0M
2025-08-11 70.50 71.00 69.03 70.09 0.0M
2025-08-08 69.94 70.90 68.41 70.46 0.0M
2025-08-07 70.54 71.40 69.71 69.94 0.1M
2025-08-06 68.15 70.89 68.15 70.57 0.1M
2025-08-05 66.08 68.19 65.15 68.05 0.1M
2025-08-04 66.00 66.19 65.50 66.10 0.0M
2025-08-01 66.26 66.26 65.65 65.99 0.0M
2025-07-31 66.26 66.75 66.05 66.29 0.0M
2025-07-30 66.63 66.83 66.01 66.57 0.0M
2025-07-29 66.64 66.91 66.18 66.86 0.0M
2025-07-28 66.08 66.53 65.84 66.40 0.0M
2025-07-25 65.79 66.24 65.78 66.06 0.0M
2025-07-24 66.07 66.35 65.41 66.35 0.0M
2025-07-23 65.55 66.20 65.30 66.17 0.0M
2025-07-22 65.40 65.76 65.40 65.49 0.0M
2025-07-21 66.07 66.12 65.51 65.51 0.0M
2025-07-18 65.85 66.41 65.85 66.15 0.0M
2025-07-17 65.35 66.00 65.35 65.81 0.0M
2025-07-16 65.60 66.39 65.50 65.50 0.0M
2025-07-15 66.50 66.71 65.59 65.71 0.0M
2025-07-14 66.59 67.30 66.17 66.70 0.0M
2025-07-11 66.00 66.79 66.00 66.41 0.0M
2025-07-10 66.05 66.93 66.05 66.06 0.0M
2025-07-09 67.20 67.20 66.06 66.10 0.0M
2025-07-08 65.70 67.03 65.70 67.03 0.0M
2025-07-07 66.50 66.74 65.30 65.61 0.0M
2025-07-03 67.14 67.37 66.29 66.50 0.0M
2025-07-02 66.75 67.39 66.53 67.23 0.0M
2025-07-01 66.79 66.87 66.25 66.45 0.0M
2025-06-30 66.76 67.07 66.18 66.68 0.0M
2025-06-27 66.30 67.12 66.02 66.65 0.0M
2025-06-26 66.09 66.20 65.65 65.98 0.0M
2025-06-25 66.57 67.28 65.52 65.77 0.0M
2025-06-24 65.19 66.75 65.05 66.55 0.0M
2025-06-23 66.15 66.66 64.57 65.22 0.1M
2025-06-20 66.30 66.50 65.80 66.15 0.0M
2025-06-18 66.87 66.87 65.75 66.28 0.0M
2025-06-17 66.50 66.99 66.09 66.26 0.0M
2025-06-16 66.51 67.24 66.03 66.42 0.0M
2025-06-13 66.88 67.25 66.00 67.18 0.0M
2025-06-12 65.99 67.00 65.75 66.40 0.0M
2025-06-11 66.00 66.53 65.46 66.48 0.0M
2025-06-10 66.32 66.49 65.25 65.68 0.0M
2025-06-09 66.95 67.29 65.60 65.94 0.1M
2025-06-06 66.83 67.38 66.75 67.00 0.0M
2025-06-05 66.85 67.31 66.55 66.81 0.0M
2025-06-04 67.44 67.76 66.54 66.82 0.0M
2025-06-03 66.70 67.59 66.41 67.43 0.0M
2025-06-02 66.83 67.50 66.43 66.74 0.0M
2025-05-30 66.75 67.22 66.19 66.32 0.0M
2025-05-29 67.00 67.49 66.25 67.01 0.0M
2025-05-28 66.84 66.98 66.01 66.60 0.0M
2025-05-27 66.17 66.69 65.81 66.45 0.0M
2025-05-23 66.43 66.98 65.38 66.21 0.0M
2025-05-22 65.75 66.87 65.39 66.39 0.0M
2025-05-21 65.50 66.77 65.43 65.95 0.0M
2025-05-20 65.95 66.36 65.37 65.99 0.0M
2025-05-19 66.40 66.64 65.35 65.89 0.0M
2025-05-16 65.94 67.02 65.31 66.40 0.0M
2025-05-15 65.83 66.50 65.71 66.01 0.0M
2025-05-14 65.86 66.50 65.57 66.32 0.0M
2025-05-13 65.12 66.73 65.12 66.18 0.0M
2025-05-12 65.34 66.29 64.47 65.37 0.0M
2025-05-09 64.44 64.80 63.75 64.47 0.0M
2025-05-08 63.44 64.99 62.56 64.41 0.0M
2025-05-07 63.12 63.58 62.35 62.74 0.0M
2025-05-06 63.90 64.14 62.23 63.12 0.1M
2025-05-05 64.74 64.97 63.60 63.61 0.1M
2025-05-02 65.28 65.65 64.60 65.12 0.0M
2025-05-01 66.19 66.91 65.20 65.62 0.0M
2025-04-30 67.06 67.07 65.00 65.85 0.0M
2025-04-29 67.21 67.83 66.81 67.31 0.0M
2025-04-28 66.51 67.54 66.51 67.21 0.0M
2025-04-25 67.00 67.39 66.40 67.13 0.0M
2025-04-24 66.35 67.35 66.09 66.96 0.0M
2025-04-23 66.00 66.68 65.10 66.28 0.0M
2025-04-22 65.95 67.23 65.10 66.39 0.0M
2025-04-21 66.01 66.01 64.83 65.39 0.0M
2025-04-17 65.42 66.94 65.42 66.05 0.0M
2025-04-16 64.54 65.57 64.54 65.03 0.0M
2025-04-15 64.44 65.39 64.44 64.90 0.0M
2025-04-14 64.50 65.15 64.12 64.57 0.0M
2025-04-11 62.13 64.24 61.45 63.90 0.0M
2025-04-10 63.53 63.53 61.39 61.49 0.0M
2025-04-09 59.75 64.00 59.15 63.82 0.1M
2025-04-08 63.04 63.50 60.25 60.25 0.1M
2025-04-07 59.47 63.51 58.25 60.84 0.1M
2025-04-04 65.39 65.66 60.52 61.79 0.1M
2025-04-03 66.75 67.12 65.90 66.57 0.0M
2025-04-02 68.19 68.94 67.87 68.12 0.0M
2025-04-01 67.69 68.91 66.97 68.76 0.0M
2025-03-31 66.76 68.30 66.62 67.69 0.0M
2025-03-28 66.72 67.30 66.44 67.01 0.0M
2025-03-27 67.04 67.23 66.27 66.91 0.0M
2025-03-26 66.75 67.48 66.14 66.98 0.0M
2025-03-25 67.00 67.38 66.57 66.87 0.0M
2025-03-24 66.36 67.50 66.36 66.91 0.0M
2025-03-21 67.26 67.39 66.17 66.26 0.1M
2025-03-20 66.75 67.35 66.30 67.13 0.0M
2025-03-19 65.63 67.38 65.63 66.75 0.0M
2025-03-18 65.69 66.40 65.40 65.87 0.0M
2025-03-17 65.00 66.50 65.00 65.78 0.0M
2025-03-14 64.25 65.57 64.25 64.98 0.0M
2025-03-13 64.50 65.76 64.16 64.52 0.0M
2025-03-12 64.37 65.90 64.37 64.75 0.0M
2025-03-11 65.75 66.33 64.41 64.41 0.0M
2025-03-10 66.00 66.91 65.56 65.78 0.0M
2025-03-07 66.25 67.43 66.21 66.21 0.1M
2025-03-06 65.90 66.54 65.64 66.42 0.0M
2025-03-05 64.90 65.95 64.20 65.94 0.0M
2025-03-04 63.97 65.49 63.37 65.14 0.0M
2025-03-03 65.47 65.68 63.06 64.04 0.1M
2025-02-28 65.39 65.84 64.37 65.41 0.1M
2025-02-27 66.59 67.00 64.01 64.76 0.2M
2025-02-26 67.87 68.00 66.29 66.53 0.1M
2025-02-25 69.37 69.99 67.01 67.87 0.1M
2025-02-24 68.85 69.36 68.28 68.95 0.0M
2025-02-21 69.98 70.20 68.69 69.12 0.0M
2025-02-20 69.25 69.89 69.20 69.75 0.0M
2025-02-19 68.96 69.50 68.65 69.35 0.0M
2025-02-18 68.35 69.48 68.21 68.64 0.0M
2025-02-14 68.33 68.70 68.02 68.48 0.0M
2025-02-13 67.57 68.49 67.57 67.97 0.0M
2025-02-12 68.34 68.99 67.29 67.47 0.0M
2025-02-11 68.90 69.00 67.95 68.20 0.0M
2025-02-10 67.85 68.80 67.71 68.73 0.0M
2025-02-07 67.31 67.82 66.61 67.28 0.0M
2025-02-06 68.90 68.90 66.82 67.07 0.0M
2025-02-05 68.50 69.00 67.91 68.75 0.1M
2025-02-04 67.00 68.50 67.00 68.30 0.1M
2025-02-03 65.73 67.55 65.27 66.87 0.1M
2025-01-31 66.70 66.98 65.90 66.19 0.0M
2025-01-30 66.08 67.19 66.00 66.50 0.0M
2025-01-29 66.77 67.79 65.62 66.10 0.1M
2025-01-28 66.49 67.12 66.06 66.90 0.0M
2025-01-27 65.61 66.49 65.06 66.22 0.1M
2025-01-24 65.67 66.00 65.25 65.61 0.0M
2025-01-23 66.10 66.49 65.54 65.67 0.0M
2025-01-22 65.97 66.49 65.43 65.62 0.0M
2025-01-21 66.50 66.80 66.00 66.10 0.0M
2025-01-17 66.21 67.00 66.05 66.65 0.0M
2025-01-16 66.53 67.15 65.84 66.31 0.0M
2025-01-15 66.05 67.00 65.09 66.70 0.0M
2025-01-14 65.10 66.40 65.07 66.16 0.0M
2025-01-13 64.77 65.35 64.59 65.27 0.1M
2025-01-10 65.96 66.36 64.07 64.41 0.1M
2025-01-08 65.83 66.41 65.53 65.80 0.0M
2025-01-07 66.50 66.50 65.55 66.17 0.0M
2025-01-06 66.00 66.48 65.63 65.90 0.0M
2025-01-03 64.88 66.13 64.80 65.81 0.0M
2025-01-02 65.23 65.90 64.84 65.16 0.0M