サレプタ・セラピューティックス (SRPT)

SRPT
🏛️ アメリカ →
18.36
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
2022-12-30 127.17 129.63 125.36 129.58 0.6M
2022-12-29 127.28 129.29 126.76 127.26 1.0M
2022-12-28 126.15 127.64 125.36 126.37 0.5M
2022-12-27 129.71 129.71 125.82 126.63 0.5M
2022-12-23 131.68 132.19 128.39 129.95 0.5M
2022-12-22 131.20 134.08 129.67 132.13 0.7M
2022-12-21 127.25 133.14 126.13 131.41 1.3M
2022-12-20 123.00 127.92 123.00 127.44 0.7M
2022-12-19 124.23 125.39 121.99 123.00 1.1M
2022-12-16 124.17 125.74 123.17 123.56 1.1M
2022-12-15 125.76 126.21 122.69 124.65 0.4M
2022-12-14 122.58 127.76 122.01 126.32 0.9M
2022-12-13 122.84 123.79 121.67 122.88 0.7M
2022-12-12 119.06 122.95 118.46 121.51 0.6M
2022-12-09 119.11 119.65 116.91 118.36 0.7M
2022-12-08 120.20 121.00 118.56 119.34 0.8M
2022-12-07 119.59 121.39 118.20 119.76 0.6M
2022-12-06 123.03 123.03 119.36 120.10 0.7M
2022-12-05 124.73 125.08 120.60 122.96 0.9M
2022-12-02 122.17 127.32 120.86 126.25 1.0M
2022-12-01 122.57 123.65 120.10 122.98 0.9M
2022-11-30 118.52 123.34 116.30 122.81 1.5M
2022-11-29 118.00 120.39 116.39 117.10 0.9M
2022-11-28 120.16 123.74 116.83 118.13 2.2M
2022-11-25 114.57 115.48 113.79 114.57 0.2M
2022-11-23 112.69 118.80 111.37 114.74 0.8M
2022-11-22 109.72 112.12 108.91 111.98 0.9M
2022-11-21 112.00 113.05 110.09 110.55 0.4M
2022-11-18 111.13 113.09 110.49 112.00 0.8M
2022-11-17 108.52 110.54 107.81 109.96 0.4M
2022-11-16 109.88 110.89 107.51 109.27 0.8M
2022-11-15 110.00 110.49 108.25 109.68 0.8M
2022-11-14 107.51 109.41 106.05 108.23 0.8M
2022-11-11 105.96 107.98 103.96 106.90 0.8M
2022-11-10 107.72 108.22 105.08 106.88 1.1M
2022-11-09 105.22 105.75 103.24 103.94 0.9M
2022-11-08 100.39 107.96 100.39 105.16 1.5M
2022-11-07 103.18 104.20 100.21 100.39 0.9M
2022-11-04 105.01 105.79 100.15 103.63 1.3M
2022-11-03 106.89 111.75 102.03 105.01 2.4M
2022-11-02 113.51 117.49 112.02 113.42 0.8M
2022-11-01 114.92 116.95 113.72 114.08 0.6M
2022-10-31 114.36 116.41 113.46 114.02 1.0M
2022-10-28 111.90 115.85 111.27 115.28 1.0M
2022-10-27 114.79 116.00 111.17 111.74 1.1M
2022-10-26 112.44 116.16 111.86 114.31 0.9M
2022-10-25 110.73 113.73 110.73 112.10 0.9M
2022-10-24 113.05 113.75 108.22 110.60 1.0M
2022-10-21 112.86 114.32 111.32 112.70 1.2M
2022-10-20 112.93 113.84 111.20 112.11 0.9M
2022-10-19 116.32 117.99 110.23 112.25 1.4M
2022-10-18 115.72 118.75 115.72 116.83 1.2M
2022-10-17 114.77 116.98 112.94 114.41 1.0M
2022-10-14 114.00 114.96 110.83 112.45 0.8M
2022-10-13 109.10 113.75 106.39 112.97 1.2M
2022-10-12 109.45 112.57 107.98 112.13 1.0M
2022-10-11 108.98 111.47 106.17 108.98 1.1M
2022-10-10 110.25 110.55 107.62 108.70 0.7M
2022-10-07 114.30 114.54 111.17 111.34 1.2M
2022-10-06 111.61 118.44 111.05 114.82 1.4M
2022-10-05 111.36 112.24 109.68 110.62 0.6M
2022-10-04 111.33 112.09 107.03 111.47 1.0M
2022-10-03 110.47 112.30 108.65 109.94 0.6M
2022-09-30 109.26 113.67 108.82 110.54 1.0M
2022-09-29 109.94 111.60 108.28 109.63 0.9M
2022-09-28 110.11 111.00 108.93 109.91 0.7M
2022-09-27 108.14 109.94 107.21 108.33 0.7M
2022-09-26 108.07 110.38 106.01 106.15 0.6M
2022-09-23 109.57 109.70 104.68 108.19 0.8M
2022-09-22 109.97 111.45 107.33 110.87 0.7M
2022-09-21 114.11 115.40 110.07 110.14 1.0M
2022-09-20 115.25 116.25 112.97 113.90 1.0M
2022-09-19 111.52 115.78 110.94 115.25 1.3M
2022-09-16 109.83 112.39 108.17 111.99 1.8M
2022-09-15 108.40 112.11 106.66 110.68 1.7M
2022-09-14 104.57 107.67 103.05 107.57 4.6M
2022-09-13 110.67 112.71 104.45 105.16 3.1M
2022-09-12 117.43 117.98 114.61 116.55 0.8M
2022-09-09 118.27 120.23 117.49 118.44 0.8M
2022-09-08 113.63 119.33 113.10 119.24 1.4M
2022-09-07 108.57 113.91 107.98 112.90 0.8M
2022-09-06 108.96 109.56 106.34 108.68 0.6M
2022-09-02 110.99 113.30 109.17 109.38 0.6M
2022-09-01 108.93 110.24 106.67 110.08 0.7M
2022-08-31 109.18 110.83 108.95 109.38 0.6M
2022-08-30 110.54 110.76 107.46 109.31 0.5M
2022-08-29 111.01 111.94 109.52 110.28 0.6M
2022-08-26 113.90 114.02 110.66 111.89 0.8M
2022-08-25 115.29 116.91 113.35 113.81 0.9M
2022-08-24 108.74 116.63 108.29 114.75 1.8M
2022-08-23 107.85 110.01 106.02 109.09 0.9M
2022-08-22 108.19 111.48 107.42 107.73 0.9M
2022-08-19 108.31 109.11 106.93 107.86 0.8M
2022-08-18 109.00 109.15 106.14 108.65 0.6M
2022-08-17 107.33 110.33 106.83 109.00 0.8M
2022-08-16 109.25 109.50 106.75 107.83 1.1M
2022-08-15 108.16 109.37 107.40 109.04 1.2M
2022-08-12 109.30 110.96 108.61 109.00 1.0M
2022-08-11 112.31 113.42 108.69 109.26 1.0M
2022-08-10 109.31 113.60 109.31 113.07 1.0M
2022-08-09 112.46 112.89 107.75 109.10 2.0M
2022-08-08 105.95 111.90 105.45 111.47 2.2M
2022-08-05 100.60 107.03 99.45 106.02 1.4M
2022-08-04 96.20 103.16 96.19 101.45 1.6M
2022-08-03 94.34 96.23 92.54 96.11 2.4M
2022-08-02 91.35 94.71 90.95 94.01 1.1M
2022-08-01 92.76 93.92 90.40 91.55 0.8M
2022-07-29 96.02 96.02 89.75 92.95 3.7M
2022-07-28 86.52 86.52 84.05 85.93 0.4M
2022-07-27 82.83 86.28 82.48 85.86 0.7M
2022-07-26 82.87 84.36 81.26 82.54 0.6M
2022-07-25 83.61 84.26 82.10 83.20 0.4M
2022-07-22 85.19 85.31 83.80 83.99 0.6M
2022-07-21 85.62 85.91 84.11 84.66 0.5M
2022-07-20 84.73 86.40 84.01 85.45 0.4M
2022-07-19 84.75 85.94 84.04 84.70 0.7M
2022-07-18 83.72 85.83 83.61 84.43 0.8M
2022-07-15 82.81 84.27 81.45 83.59 1.0M
2022-07-14 81.07 83.72 80.09 82.25 0.7M
2022-07-13 78.32 82.80 77.90 81.17 0.9M
2022-07-12 80.18 80.49 77.39 79.11 0.8M
2022-07-11 79.78 81.55 78.84 80.12 0.7M
2022-07-08 79.41 80.75 78.91 80.47 1.0M
2022-07-07 76.59 80.88 76.26 79.70 1.4M
2022-07-06 72.50 77.14 72.02 75.97 2.5M
2022-07-05 74.78 76.00 73.07 75.74 1.3M
2022-07-01 74.57 76.34 73.55 75.71 0.9M
2022-06-30 76.57 77.97 74.54 74.96 0.7M
2022-06-29 74.75 77.89 73.59 77.07 0.7M
2022-06-28 76.83 77.25 73.74 74.67 0.6M
2022-06-27 75.77 76.79 73.75 76.30 1.0M
2022-06-24 70.50 75.46 70.33 75.22 1.7M
2022-06-23 68.61 71.84 68.61 71.82 0.6M
2022-06-22 67.91 69.92 67.54 68.31 0.4M
2022-06-21 67.21 70.38 67.21 68.57 0.7M
2022-06-17 62.51 69.36 62.50 66.97 1.0M
2022-06-16 63.69 63.69 61.28 62.69 0.9M
2022-06-15 65.22 65.46 62.73 64.50 0.8M
2022-06-14 67.56 67.59 63.71 64.53 0.8M
2022-06-13 66.75 68.06 65.50 67.00 0.9M
2022-06-10 69.36 70.20 68.50 69.15 0.6M
2022-06-09 71.99 72.25 70.48 70.74 0.5M
2022-06-08 71.63 73.45 71.13 72.26 0.5M
2022-06-07 68.92 71.98 68.92 71.76 0.5M
2022-06-06 73.82 74.22 69.74 70.01 0.6M
2022-06-03 71.81 74.36 71.81 72.98 0.6M
2022-06-02 71.84 73.33 70.54 72.58 0.4M
2022-06-01 72.67 73.90 70.12 72.60 0.5M
2022-05-31 73.70 74.41 72.12 72.82 0.6M
2022-05-27 71.03 75.07 70.51 74.65 0.8M
2022-05-26 69.06 71.24 69.00 70.90 0.6M
2022-05-25 68.47 70.50 67.80 68.49 0.5M
2022-05-24 71.15 71.26 68.82 68.84 0.7M
2022-05-23 71.70 73.18 70.87 71.61 1.1M
2022-05-20 69.83 71.19 68.33 71.13 0.8M
2022-05-19 67.47 69.91 67.47 69.22 0.8M
2022-05-18 70.49 71.56 67.50 68.47 0.7M
2022-05-17 68.75 72.40 68.37 71.30 0.7M
2022-05-16 65.83 68.27 64.83 67.53 0.5M
2022-05-13 64.46 67.53 64.46 65.97 0.9M
2022-05-12 61.82 64.68 61.28 63.28 0.9M
2022-05-11 64.84 66.65 61.80 62.71 1.0M
2022-05-10 67.17 68.89 64.02 65.42 1.3M
2022-05-09 68.18 68.58 64.23 65.16 1.4M
2022-05-06 70.55 72.09 69.24 70.16 0.8M
2022-05-05 74.32 77.26 70.27 71.69 0.9M
2022-05-04 74.23 74.23 69.20 72.75 0.9M
2022-05-03 72.81 74.30 72.71 73.33 0.6M
2022-05-02 71.79 74.30 71.37 73.78 0.5M
2022-04-29 73.31 74.63 72.14 72.32 0.4M
2022-04-28 74.90 74.92 71.68 74.16 0.4M
2022-04-27 72.32 74.18 72.02 74.00 0.7M
2022-04-26 76.23 77.20 72.74 72.81 0.7M
2022-04-25 75.57 76.96 74.03 76.70 0.9M
2022-04-22 77.61 78.40 75.50 76.40 0.7M
2022-04-21 81.07 81.40 75.87 77.35 1.3M
2022-04-20 81.87 81.96 80.15 81.07 0.5M
2022-04-19 80.27 83.58 80.02 81.67 0.4M
2022-04-18 81.25 81.25 79.47 80.02 0.7M
2022-04-14 83.39 83.56 81.28 81.45 0.6M
2022-04-13 82.03 84.45 81.90 83.24 0.4M
2022-04-12 84.28 85.62 81.78 82.34 0.5M
2022-04-11 87.50 87.68 83.79 84.34 0.6M
2022-04-08 87.90 89.55 86.51 87.94 0.6M
2022-04-07 87.81 89.21 86.38 88.44 0.8M
2022-04-06 85.79 89.44 85.02 88.13 1.0M
2022-04-05 85.82 88.25 85.37 86.67 1.0M
2022-04-04 83.50 86.06 83.42 85.62 1.1M
2022-04-01 78.42 82.67 78.39 82.56 0.5M
2022-03-31 78.99 79.70 77.99 78.12 0.6M
2022-03-30 78.65 79.32 77.25 78.59 0.8M
2022-03-29 76.50 79.29 76.40 78.72 0.8M
2022-03-28 77.25 77.77 74.18 76.07 0.8M
2022-03-25 80.25 80.37 76.96 77.27 0.8M
2022-03-24 80.77 81.38 79.50 80.44 0.5M
2022-03-23 81.80 82.38 79.74 80.12 0.4M
2022-03-22 81.13 82.69 80.55 82.16 0.6M
2022-03-21 81.82 82.50 79.57 80.97 0.9M
2022-03-18 78.92 81.45 78.62 81.04 0.9M
2022-03-17 75.63 79.76 75.63 79.13 0.6M
2022-03-16 77.57 77.57 73.57 76.50 0.6M
2022-03-15 74.68 76.36 74.26 76.17 0.5M
2022-03-14 78.15 79.20 73.01 74.54 0.9M
2022-03-11 82.61 82.86 77.60 77.85 1.2M
2022-03-10 83.25 83.75 81.02 82.29 0.6M
2022-03-09 83.46 85.05 83.12 84.45 0.8M
2022-03-08 79.68 84.32 78.40 83.18 0.8M
2022-03-07 78.44 82.46 77.86 80.42 0.8M
2022-03-04 81.03 81.43 77.76 79.36 1.1M
2022-03-03 79.48 83.14 79.26 81.47 1.0M
2022-03-02 79.87 83.29 77.04 79.56 1.2M
2022-03-01 76.10 76.57 74.00 76.02 0.7M
2022-02-28 75.01 76.86 74.51 76.61 0.9M
2022-02-25 75.37 76.70 74.77 76.03 0.6M
2022-02-24 71.36 76.05 71.24 75.82 0.9M
2022-02-23 75.62 76.10 73.43 73.61 0.4M
2022-02-22 73.61 76.57 72.96 75.04 0.5M
2022-02-18 75.97 77.26 74.19 74.58 0.6M
2022-02-17 79.34 79.88 76.49 76.64 0.7M
2022-02-16 80.98 81.32 79.47 79.99 0.5M
2022-02-15 80.21 81.96 80.21 81.35 0.6M
2022-02-14 80.03 81.59 78.59 78.63 0.6M
2022-02-11 79.04 81.94 78.58 80.23 0.7M
2022-02-10 77.93 81.26 76.52 78.70 1.1M
2022-02-09 75.85 79.10 75.02 78.89 0.7M
2022-02-08 75.59 76.14 74.06 75.41 0.6M
2022-02-07 73.11 77.05 72.59 75.95 0.6M
2022-02-04 69.22 73.70 69.05 73.11 0.7M
2022-02-03 71.04 71.60 69.19 69.48 0.5M
2022-02-02 73.94 73.97 71.00 71.42 0.5M
2022-02-01 71.40 74.34 70.01 74.25 1.0M
2022-01-31 69.77 71.59 69.62 71.57 0.8M
2022-01-28 67.07 69.70 65.64 69.69 0.7M
2022-01-27 71.28 71.41 66.44 66.88 1.1M
2022-01-26 69.58 72.38 68.79 70.24 1.3M
2022-01-25 65.78 69.34 64.72 68.71 2.1M
2022-01-24 61.64 68.00 61.48 67.30 2.4M
2022-01-21 63.96 64.50 61.31 63.47 1.5M
2022-01-20 64.22 66.21 63.96 64.59 1.6M
2022-01-19 67.31 68.00 63.01 63.15 2.3M
2022-01-18 69.92 69.92 65.17 66.12 1.9M
2022-01-14 72.00 72.04 68.82 71.10 1.2M
2022-01-13 73.32 74.68 72.24 72.39 0.9M
2022-01-12 75.69 76.53 72.00 73.95 1.6M
2022-01-11 75.87 77.84 73.75 76.34 1.4M
2022-01-10 84.01 84.80 71.28 76.15 4.9M
2022-01-07 86.96 92.00 84.50 85.50 2.7M
2022-01-06 84.28 88.07 82.92 86.90 0.8M
2022-01-05 88.61 90.00 83.73 84.09 0.9M
2022-01-04 90.00 90.90 86.04 89.16 0.6M
2022-01-03 90.10 91.74 88.62 90.42 0.4M