セーフ・バルカーズ Pc Pref (SB_pc)

SB_pc
🏛️ アメリカ →
25.85
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
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 25.45 25.45 25.45 25.45 0.0M
2021-12-30 25.65 25.70 25.39 25.45 0.0M
2021-12-29 25.49 25.65 25.49 25.65 0.0M
2021-12-28 25.39 25.65 25.39 25.43 0.0M
2021-12-27 25.25 25.36 25.25 25.36 0.0M
2021-12-23 25.36 25.36 25.25 25.26 0.0M
2021-12-22 25.49 25.49 25.22 25.22 0.0M
2021-12-21 25.20 25.39 25.20 25.39 0.0M
2021-12-20 25.13 25.15 25.12 25.15 0.0M
2021-12-17 25.34 25.35 25.13 25.13 0.0M
2021-12-16 25.37 25.37 25.28 25.35 0.0M
2021-12-15 25.29 25.29 25.29 25.29 0.0M
2021-12-14 25.22 25.28 25.21 25.26 0.0M
2021-12-13 25.32 25.41 25.20 25.20 0.0M
2021-12-10 25.35 25.41 25.35 25.41 0.0M
2021-12-09 25.36 25.36 25.36 25.36 0.0M
2021-12-08 25.48 25.48 25.38 25.43 0.0M
2021-12-07 25.27 25.39 25.27 25.36 0.0M
2021-12-06 25.27 25.29 25.12 25.23 0.0M
2021-12-03 25.21 25.21 25.01 25.15 0.0M
2021-12-02 25.40 25.40 25.25 25.25 0.0M
2021-12-01 25.30 25.30 25.16 25.30 0.0M
2021-11-30 25.20 25.28 25.20 25.20 0.0M
2021-11-29 25.25 25.27 25.15 25.15 0.0M
2021-11-26 25.23 25.26 25.23 25.26 0.0M
2021-11-24 25.35 25.35 25.23 25.30 0.0M
2021-11-23 25.30 25.39 25.20 25.22 0.0M
2021-11-22 25.25 25.29 25.25 25.25 0.0M
2021-11-19 25.26 25.26 25.20 25.25 0.0M
2021-11-18 25.25 25.31 25.25 25.29 0.0M
2021-11-17 25.24 25.25 25.24 25.25 0.0M
2021-11-16 25.20 25.22 25.13 25.22 0.0M
2021-11-15 25.22 25.25 25.11 25.20 0.0M
2021-11-12 25.25 25.27 25.21 25.22 0.0M
2021-11-11 25.25 25.25 25.25 25.25 0.0M
2021-11-10 25.26 25.34 25.26 25.28 0.0M
2021-11-09 25.26 25.26 25.21 25.25 0.0M
2021-11-08 25.25 25.30 25.25 25.30 0.0M
2021-11-05 25.25 25.28 25.21 25.28 0.0M
2021-11-04 25.27 25.27 25.27 25.27 0.0M
2021-11-03 25.26 25.26 25.25 25.25 0.0M
2021-11-02 25.25 25.30 25.25 25.30 0.0M
2021-11-01 25.29 25.29 25.25 25.25 0.0M
2021-10-29 25.26 25.33 25.25 25.33 0.0M
2021-10-28 25.20 25.39 25.20 25.23 0.0M
2021-10-27 25.24 25.24 25.20 25.21 0.0M
2021-10-26 25.27 25.29 25.20 25.23 0.0M
2021-10-25 25.27 25.37 25.25 25.28 0.0M
2021-10-22 25.20 25.35 25.20 25.35 0.0M
2021-10-21 25.24 25.56 25.16 25.35 0.0M
2021-10-20 25.70 25.75 25.63 25.73 0.0M
2021-10-19 25.70 25.70 25.64 25.70 0.0M
2021-10-18 25.68 25.68 25.67 25.67 0.0M
2021-10-15 25.65 25.65 25.60 25.60 0.0M
2021-10-14 25.61 25.65 25.59 25.59 0.0M
2021-10-13 25.54 25.62 25.54 25.62 0.0M
2021-10-12 25.54 25.54 25.51 25.52 0.0M
2021-10-11 25.53 25.54 25.49 25.51 0.0M
2021-10-08 25.35 25.54 25.35 25.48 0.0M
2021-10-07 25.53 25.56 25.53 25.56 0.0M
2021-10-06 25.56 25.58 25.29 25.42 0.0M
2021-10-05 25.49 25.64 25.48 25.58 0.0M
2021-10-04 25.44 25.55 25.44 25.48 0.0M
2021-10-01 25.54 25.64 25.49 25.49 0.0M
2021-09-30 25.57 25.60 25.54 25.54 0.0M
2021-09-29 25.48 25.65 25.48 25.53 0.0M
2021-09-28 25.36 25.42 25.30 25.30 0.0M
2021-09-27 25.66 25.66 25.44 25.51 0.0M
2021-09-24 25.43 25.54 25.40 25.54 0.0M
2021-09-23 25.41 25.59 25.38 25.52 0.0M
2021-09-22 25.50 25.58 25.36 25.36 0.0M
2021-09-21 25.25 25.67 25.25 25.67 0.0M
2021-09-20 25.63 25.68 25.19 25.19 0.0M
2021-09-17 25.67 25.67 25.54 25.54 0.0M
2021-09-16 25.52 25.61 25.39 25.60 0.0M
2021-09-15 25.59 25.64 25.44 25.60 0.0M
2021-09-14 25.40 25.68 25.40 25.56 0.0M
2021-09-13 25.58 25.60 25.40 25.40 0.0M
2021-09-10 25.39 25.44 25.39 25.40 0.0M
2021-09-09 25.50 25.50 25.30 25.35 0.0M
2021-09-08 25.24 25.50 25.24 25.50 0.0M
2021-09-07 25.24 25.31 25.24 25.31 0.0M
2021-09-03 25.31 25.31 25.31 25.31 0.0M
2021-09-01 25.31 25.38 25.30 25.30 0.0M
2021-08-31 25.27 25.27 25.27 25.27 0.0M
2021-08-30 25.25 25.25 25.25 25.25 0.0M
2021-08-27 25.24 25.41 25.21 25.21 0.0M
2021-08-26 25.44 25.53 25.29 25.34 0.0M
2021-08-25 25.28 25.40 25.20 25.40 0.0M
2021-08-24 25.20 25.49 25.19 25.29 0.0M
2021-08-23 25.15 25.24 25.15 25.24 0.0M
2021-08-20 25.10 25.15 25.10 25.14 0.0M
2021-08-19 25.07 25.07 25.01 25.01 0.0M
2021-08-18 25.13 25.13 25.07 25.10 0.0M
2021-08-17 25.22 25.24 25.19 25.19 0.0M
2021-08-16 25.21 25.24 25.21 25.23 0.0M
2021-08-13 25.20 25.23 25.20 25.23 0.0M
2021-08-12 25.20 25.24 25.20 25.24 0.0M
2021-08-11 25.18 25.20 25.14 25.20 0.0M
2021-08-10 25.14 25.28 25.14 25.28 0.0M
2021-08-09 25.37 25.37 25.14 25.19 0.0M
2021-08-06 25.13 25.18 25.13 25.18 0.0M
2021-08-05 25.16 25.25 25.15 25.25 0.0M
2021-08-04 25.16 25.16 25.10 25.10 0.0M
2021-08-03 25.10 25.10 25.06 25.10 0.0M
2021-08-02 25.12 25.15 25.12 25.12 0.0M
2021-07-30 25.10 25.17 25.06 25.17 0.0M
2021-07-29 25.22 25.22 25.13 25.15 0.0M
2021-07-28 25.25 25.28 25.25 25.28 0.0M
2021-07-27 25.25 25.31 25.23 25.30 0.0M
2021-07-26 25.25 25.25 25.16 25.21 0.0M
2021-07-23 25.22 25.25 25.20 25.23 0.0M
2021-07-22 25.20 25.22 25.15 25.22 0.0M
2021-07-21 25.63 25.76 25.63 25.76 0.0M
2021-07-20 25.48 25.57 25.48 25.50 0.0M
2021-07-19 25.45 25.54 25.45 25.47 0.0M
2021-07-16 25.62 25.62 25.55 25.59 0.0M
2021-07-15 25.63 25.63 25.55 25.55 0.0M
2021-07-14 25.61 25.61 25.55 25.56 0.0M
2021-07-13 25.65 25.65 25.54 25.54 0.0M
2021-07-12 25.53 25.59 25.43 25.59 0.0M
2021-07-09 25.62 25.64 25.60 25.63 0.0M
2021-07-08 25.50 25.68 25.50 25.50 0.0M
2021-07-07 25.60 25.65 25.56 25.65 0.0M
2021-07-06 25.55 25.55 25.50 25.55 0.0M
2021-07-02 25.53 25.59 25.53 25.59 0.0M
2021-07-01 25.67 25.67 25.48 25.53 0.0M
2021-06-30 25.67 25.67 25.48 25.48 0.0M
2021-06-29 25.53 25.60 25.50 25.60 0.0M
2021-06-28 25.51 25.60 25.51 25.60 0.0M
2021-06-25 25.52 25.55 25.50 25.55 0.0M
2021-06-24 25.62 25.67 25.59 25.61 0.0M
2021-06-23 25.67 25.67 25.50 25.65 0.0M
2021-06-22 25.65 25.67 25.51 25.65 0.0M
2021-06-21 25.51 25.68 25.51 25.67 0.0M
2021-06-18 25.68 25.68 25.52 25.68 0.0M
2021-06-17 25.66 25.68 25.57 25.57 0.0M
2021-06-16 25.32 25.50 25.32 25.50 0.0M
2021-06-15 25.30 25.49 25.30 25.48 0.0M
2021-06-14 25.25 25.30 25.22 25.30 0.0M
2021-06-11 25.19 25.25 25.19 25.24 0.0M
2021-06-10 25.26 25.34 25.18 25.19 0.0M
2021-06-09 25.21 25.26 25.20 25.25 0.0M
2021-06-08 25.18 25.30 25.18 25.21 0.0M
2021-06-07 25.40 25.40 25.36 25.40 0.0M
2021-06-04 25.20 25.20 25.09 25.20 0.0M
2021-06-03 25.15 25.19 25.15 25.19 0.0M
2021-06-02 25.25 25.29 25.10 25.10 0.0M
2021-06-01 25.08 25.31 25.08 25.31 0.0M
2021-05-28 25.10 25.34 25.10 25.13 0.0M
2021-05-27 25.10 25.13 25.08 25.10 0.0M
2021-05-26 25.19 25.19 25.00 25.05 0.0M
2021-05-25 25.12 25.36 25.07 25.07 0.0M
2021-05-24 25.49 25.49 25.08 25.10 0.0M
2021-05-21 25.15 25.15 25.05 25.06 0.0M
2021-05-20 25.20 25.20 24.94 25.10 0.0M
2021-05-19 25.33 25.50 25.15 25.15 0.0M
2021-05-18 25.15 25.38 25.11 25.20 0.0M
2021-05-17 25.33 25.38 25.00 25.15 0.0M
2021-05-14 25.30 25.37 25.09 25.37 0.0M
2021-05-13 25.25 25.40 25.12 25.30 0.0M
2021-05-12 25.30 25.30 24.92 24.93 0.0M
2021-05-11 25.29 25.29 25.08 25.10 0.0M
2021-05-10 25.00 25.04 24.94 25.01 0.0M
2021-05-07 25.00 25.00 24.98 24.98 0.0M
2021-05-06 24.93 25.00 24.91 25.00 0.0M
2021-05-05 24.97 24.98 24.84 24.90 0.0M
2021-05-04 24.78 24.90 24.76 24.87 0.0M
2021-05-03 24.87 24.88 24.71 24.71 0.0M
2021-04-30 24.80 24.88 24.80 24.80 0.0M
2021-04-29 24.81 24.81 24.80 24.80 0.0M
2021-04-28 24.86 24.88 24.65 24.88 0.0M
2021-04-27 24.88 24.88 24.65 24.77 0.0M
2021-04-26 24.94 24.94 24.67 24.88 0.0M
2021-04-23 24.90 24.99 24.90 24.99 0.0M
2021-04-22 24.74 24.93 24.64 24.93 0.0M
2021-04-21 25.10 25.18 25.00 25.04 0.0M
2021-04-20 25.34 25.34 25.00 25.19 0.0M
2021-04-19 25.28 25.28 25.11 25.18 0.0M
2021-04-16 25.12 25.25 25.10 25.25 0.0M
2021-04-15 25.08 25.08 24.97 25.06 0.0M
2021-04-14 24.87 25.04 24.87 24.92 0.0M
2021-04-13 24.96 24.99 24.60 24.75 0.0M
2021-04-12 24.85 24.99 24.71 24.77 0.0M
2021-04-09 24.60 24.90 24.60 24.83 0.0M
2021-04-08 24.62 24.65 24.40 24.43 0.0M
2021-04-07 24.64 24.65 24.56 24.57 0.0M
2021-04-06 24.61 24.73 24.53 24.65 0.0M
2021-04-05 24.44 24.54 24.26 24.26 0.0M
2021-04-01 24.38 24.41 24.20 24.36 0.0M
2021-03-31 24.03 24.39 24.01 24.31 0.0M
2021-03-30 23.98 24.07 23.98 23.98 0.0M
2021-03-29 24.07 24.10 23.81 24.00 0.0M
2021-03-26 23.90 24.12 23.88 24.12 0.0M
2021-03-25 23.75 23.93 23.75 23.90 0.1M
2021-03-24 23.75 23.75 23.62 23.73 0.0M
2021-03-23 23.73 23.82 23.66 23.67 0.0M
2021-03-22 23.64 23.94 23.55 23.94 0.0M
2021-03-19 23.49 23.49 23.46 23.49 0.0M
2021-03-18 23.50 23.50 23.23 23.49 0.0M
2021-03-17 23.00 23.45 23.00 23.45 0.0M
2021-03-16 23.05 23.09 23.05 23.09 0.0M
2021-03-15 23.37 23.49 23.00 23.35 0.0M
2021-03-12 22.99 23.49 22.99 23.25 0.0M
2021-03-11 22.95 23.02 22.95 23.00 0.0M
2021-03-10 22.82 23.00 22.82 22.90 0.0M
2021-03-09 22.46 22.83 22.46 22.78 0.0M
2021-03-08 22.38 22.40 22.23 22.38 0.0M
2021-03-05 22.03 22.06 22.02 22.05 0.0M
2021-03-04 22.25 22.30 22.00 22.19 0.0M
2021-03-03 22.25 22.42 22.14 22.20 0.0M
2021-03-02 22.25 22.44 22.18 22.25 0.0M
2021-03-01 22.00 22.30 22.00 22.25 0.0M
2021-02-26 22.00 22.04 22.00 22.04 0.0M
2021-02-25 22.02 22.19 22.00 22.00 0.0M
2021-02-24 22.00 22.19 21.87 22.12 0.0M
2021-02-23 22.37 22.37 21.90 22.00 0.0M
2021-02-22 22.60 22.65 22.43 22.43 0.0M
2021-02-19 22.53 22.76 22.50 22.72 0.0M
2021-02-18 22.65 22.65 22.50 22.53 0.0M
2021-02-17 22.75 22.77 22.51 22.51 0.0M
2021-02-16 22.20 22.55 22.15 22.55 0.0M
2021-02-12 22.44 22.48 22.19 22.22 0.0M
2021-02-11 21.90 21.90 21.87 21.89 0.0M
2021-02-10 22.45 22.45 21.90 21.90 0.0M
2021-02-09 22.24 22.24 22.24 22.24 0.0M
2021-02-08 21.57 22.49 21.57 22.26 0.0M
2021-02-05 21.76 21.77 21.55 21.77 0.0M
2021-02-04 21.50 21.76 21.50 21.70 0.0M
2021-02-03 21.54 21.78 21.49 21.50 0.0M
2021-02-02 21.69 21.69 20.50 21.26 0.0M
2021-02-01 21.17 21.69 21.12 21.69 0.0M
2021-01-29 21.00 21.16 21.00 21.16 0.0M
2021-01-28 21.17 21.17 21.00 21.00 0.0M
2021-01-27 21.43 21.43 21.08 21.08 0.0M
2021-01-26 21.40 21.40 21.22 21.24 0.0M
2021-01-25 21.37 21.50 21.37 21.47 0.0M
2021-01-22 20.95 21.32 20.95 21.32 0.0M
2021-01-21 21.63 21.63 20.72 20.85 0.0M
2021-01-20 21.99 22.30 21.75 21.89 0.0M
2021-01-19 21.97 22.00 21.66 21.99 0.0M
2021-01-15 21.42 21.68 21.40 21.65 0.0M
2021-01-14 21.09 21.44 21.09 21.44 0.0M
2021-01-13 21.42 21.42 21.42 21.42 0.0M
2021-01-12 21.23 21.30 21.06 21.30 0.0M
2021-01-11 20.81 21.24 20.81 21.00 0.0M
2021-01-08 20.17 21.37 20.17 20.77 0.0M
2021-01-07 20.12 20.24 20.06 20.20 0.0M
2021-01-06 20.17 20.17 20.13 20.13 0.0M
2021-01-05 20.24 20.24 20.12 20.12 0.0M
2021-01-04 19.93 20.24 19.93 20.08 0.0M