ソウル・センターズ (BFS)

BFS
🏛️ アメリカ →
31.36
最終更新: 2025-09-29
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
2023-12-29 40.14 40.14 39.26 39.27 0.1M
2023-12-28 40.35 40.44 40.15 40.30 0.0M
2023-12-27 40.32 40.69 40.05 40.31 0.0M
2023-12-26 40.41 40.52 40.31 40.42 0.0M
2023-12-22 40.46 40.56 39.95 40.18 0.1M
2023-12-21 40.09 40.41 39.81 40.31 0.0M
2023-12-20 40.40 41.03 39.81 39.90 0.1M
2023-12-19 39.97 40.66 39.96 40.43 0.0M
2023-12-18 39.75 39.98 39.38 39.58 0.0M
2023-12-15 40.74 40.79 39.37 39.64 0.2M
2023-12-14 40.50 41.04 40.42 40.68 0.1M
2023-12-13 38.95 40.33 38.85 40.14 0.1M
2023-12-12 39.30 39.43 38.77 39.07 0.0M
2023-12-11 39.25 39.57 38.98 39.21 0.0M
2023-12-08 39.27 39.27 38.42 39.13 0.0M
2023-12-07 39.53 39.53 39.22 39.32 0.0M
2023-12-06 39.92 40.02 39.14 39.21 0.0M
2023-12-05 39.70 39.73 38.92 39.52 0.0M
2023-12-04 38.12 39.76 38.05 39.70 0.0M
2023-12-01 37.02 38.63 36.95 38.35 0.0M
2023-11-30 36.53 37.01 36.41 36.95 0.1M
2023-11-29 36.78 37.29 36.21 36.44 0.0M
2023-11-28 35.98 36.46 35.67 36.36 0.0M
2023-11-27 36.06 36.36 35.58 36.16 0.0M
2023-11-24 35.68 36.12 35.60 36.02 0.0M
2023-11-22 36.17 36.61 35.71 35.81 0.0M
2023-11-21 35.76 35.87 35.27 35.84 0.0M
2023-11-20 35.96 36.10 35.55 35.97 0.0M
2023-11-17 36.56 36.56 35.89 35.96 0.0M
2023-11-16 36.48 36.50 36.06 36.08 0.0M
2023-11-15 37.32 37.50 36.79 36.88 0.0M
2023-11-14 36.29 37.25 36.09 37.14 0.0M
2023-11-13 34.80 35.27 34.53 35.05 0.0M
2023-11-10 35.14 35.33 34.53 35.12 0.0M
2023-11-09 35.69 35.69 34.49 34.81 0.0M
2023-11-08 35.49 35.68 34.99 35.46 0.0M
2023-11-07 36.11 36.11 35.38 35.61 0.0M
2023-11-06 36.56 36.56 36.06 36.18 0.0M
2023-11-03 36.76 37.16 35.65 36.84 0.0M
2023-11-02 35.64 36.25 35.50 36.18 0.0M
2023-11-01 34.83 35.27 34.69 35.13 0.0M
2023-10-31 34.33 34.82 33.95 34.77 0.0M
2023-10-30 34.47 34.64 33.88 34.02 0.0M
2023-10-27 34.65 34.65 33.79 34.09 0.0M
2023-10-26 33.99 34.75 33.99 34.75 0.1M
2023-10-25 33.94 33.98 33.70 33.76 0.0M
2023-10-24 33.69 34.25 33.69 34.15 0.0M
2023-10-23 33.90 34.32 33.56 33.79 0.0M
2023-10-20 34.72 34.93 34.18 34.22 0.0M
2023-10-19 34.28 35.00 34.28 34.50 0.1M
2023-10-18 34.41 34.83 34.13 34.59 0.0M
2023-10-17 33.97 35.05 33.97 34.82 0.0M
2023-10-16 34.29 34.45 34.05 34.24 0.0M
2023-10-13 34.61 34.61 33.84 33.94 0.0M
2023-10-12 35.24 35.24 34.57 35.02 0.0M
2023-10-11 34.90 35.25 34.73 35.07 0.0M
2023-10-10 35.14 35.42 34.64 34.68 0.1M
2023-10-09 34.56 35.39 34.56 35.08 0.0M
2023-10-06 34.58 34.98 34.13 34.55 0.0M
2023-10-05 34.31 34.86 34.24 34.78 0.0M
2023-10-04 34.09 34.51 33.73 34.43 0.0M
2023-10-03 34.71 35.30 33.72 34.17 0.0M
2023-10-02 35.25 35.50 34.09 34.63 0.1M
2023-09-29 35.74 35.88 35.04 35.27 0.1M
2023-09-28 35.16 36.05 35.16 35.57 0.1M
2023-09-27 36.05 36.36 35.32 35.37 0.0M
2023-09-26 36.50 36.50 35.80 35.87 0.0M
2023-09-25 36.47 36.80 36.32 36.65 0.0M
2023-09-22 36.67 37.28 36.36 36.85 0.0M
2023-09-21 36.62 36.62 36.16 36.29 0.0M
2023-09-20 37.04 37.36 36.77 36.87 0.0M
2023-09-19 36.93 36.93 36.42 36.72 0.0M
2023-09-18 37.35 37.51 36.68 36.79 0.0M
2023-09-15 37.53 37.53 37.09 37.24 0.2M
2023-09-14 36.91 37.78 36.67 37.71 0.0M
2023-09-13 37.00 37.14 36.59 36.72 0.0M
2023-09-12 37.31 37.54 37.10 37.27 0.0M
2023-09-11 37.47 37.93 37.27 37.37 0.0M
2023-09-08 37.19 37.70 36.92 37.52 0.0M
2023-09-07 36.66 37.41 36.66 36.94 0.0M
2023-09-06 36.53 37.07 36.30 36.93 0.0M
2023-09-05 37.00 37.14 36.02 36.42 0.0M
2023-09-01 37.79 38.00 37.10 37.19 0.0M
2023-08-31 37.43 37.99 37.43 37.56 0.0M
2023-08-30 37.32 37.71 37.32 37.48 0.0M
2023-08-29 36.97 37.44 36.97 37.32 0.0M
2023-08-28 36.51 37.68 36.36 37.34 0.0M
2023-08-25 36.80 36.80 36.40 36.43 0.0M
2023-08-24 36.62 37.41 36.44 36.49 0.0M
2023-08-23 36.04 36.90 35.98 36.87 0.0M
2023-08-22 35.69 36.44 35.69 36.15 0.0M
2023-08-21 36.68 37.02 35.93 36.26 0.0M
2023-08-18 36.50 37.14 36.47 36.83 0.0M
2023-08-17 37.08 37.58 36.76 36.82 0.0M
2023-08-16 37.84 37.91 37.18 37.23 0.0M
2023-08-15 37.77 38.11 37.62 37.65 0.0M
2023-08-14 38.81 38.82 37.98 38.36 0.0M
2023-08-11 38.06 38.81 37.96 38.76 0.0M
2023-08-10 37.70 38.46 37.49 37.65 0.0M
2023-08-09 37.43 37.96 37.09 37.75 0.0M
2023-08-08 37.21 37.60 37.15 37.49 0.0M
2023-08-07 36.67 38.10 36.67 37.78 0.0M
2023-08-04 38.00 38.06 36.02 36.56 0.0M
2023-08-03 37.78 38.26 37.64 37.94 0.1M
2023-08-02 38.16 38.43 37.93 38.10 0.0M
2023-08-01 38.30 38.55 38.13 38.40 0.0M
2023-07-31 39.10 39.42 38.41 38.55 0.0M
2023-07-28 38.51 38.95 38.27 38.80 0.0M
2023-07-27 39.14 39.14 38.17 38.22 0.0M
2023-07-26 38.16 38.99 38.16 38.90 0.0M
2023-07-25 38.28 38.65 38.11 38.44 0.0M
2023-07-24 38.56 38.56 38.22 38.52 0.0M
2023-07-21 38.17 38.33 37.90 38.16 0.0M
2023-07-20 38.25 38.25 37.82 38.00 0.0M
2023-07-19 38.16 38.49 38.08 38.23 0.0M
2023-07-18 37.91 38.26 37.25 38.16 0.0M
2023-07-17 37.60 38.34 37.46 37.97 0.0M
2023-07-14 38.71 38.75 37.67 37.85 0.0M
2023-07-13 39.27 39.73 38.77 39.70 0.1M
2023-07-12 38.50 39.47 38.50 38.91 0.1M
2023-07-11 36.89 38.18 36.63 38.15 0.1M
2023-07-10 35.85 36.79 35.85 36.63 0.0M
2023-07-07 35.92 36.70 35.92 36.10 0.0M
2023-07-06 36.10 36.39 35.31 36.10 0.1M
2023-07-05 37.09 37.18 36.27 36.46 0.0M
2023-07-03 36.60 37.33 36.38 37.14 0.0M
2023-06-30 37.40 37.81 36.08 36.83 0.1M
2023-06-29 36.36 37.50 36.36 37.26 0.0M
2023-06-28 36.35 36.49 36.06 36.25 0.0M
2023-06-27 36.70 36.80 36.26 36.32 0.0M
2023-06-26 35.34 36.69 35.31 36.40 0.0M
2023-06-23 35.02 35.63 34.64 35.60 0.2M
2023-06-22 35.74 35.74 35.06 35.60 0.0M
2023-06-21 36.75 36.75 35.80 35.85 0.0M
2023-06-20 37.11 37.25 36.40 36.87 0.1M
2023-06-16 37.54 37.54 36.82 37.53 0.1M
2023-06-15 36.62 37.28 36.26 37.28 0.0M
2023-06-14 37.08 37.15 36.50 36.76 0.0M
2023-06-13 37.52 37.83 36.60 36.89 0.0M
2023-06-12 37.76 37.76 37.26 37.56 0.0M
2023-06-09 38.02 38.02 37.54 37.91 0.0M
2023-06-08 38.01 38.18 37.24 38.18 0.0M
2023-06-07 36.47 38.19 36.47 37.95 0.1M
2023-06-06 35.10 36.35 34.87 36.11 0.0M
2023-06-05 35.17 35.24 34.57 35.00 0.0M
2023-06-02 34.66 35.80 34.59 35.75 0.0M
2023-06-01 34.04 34.11 33.50 34.08 0.0M
2023-05-31 33.69 34.11 33.48 33.81 0.1M
2023-05-30 34.10 34.30 33.64 34.03 0.0M
2023-05-26 33.95 34.16 33.55 34.10 0.0M
2023-05-25 34.09 34.38 33.40 33.73 0.0M
2023-05-24 35.10 35.10 34.22 34.38 0.0M
2023-05-23 34.91 35.66 34.91 35.32 0.0M
2023-05-22 34.76 35.17 34.33 35.07 0.0M
2023-05-19 35.91 35.91 34.27 34.74 0.0M
2023-05-18 34.90 35.60 34.57 35.49 0.0M
2023-05-17 34.35 35.03 34.02 35.00 0.0M
2023-05-16 33.84 34.15 33.81 34.01 0.0M
2023-05-15 34.00 34.14 33.59 34.06 0.0M
2023-05-12 33.86 34.30 33.31 33.79 0.0M
2023-05-11 33.50 33.66 33.05 33.47 0.0M
2023-05-10 33.52 34.06 33.00 33.98 0.0M
2023-05-09 32.76 33.47 32.58 33.06 0.0M
2023-05-08 32.88 33.40 32.86 33.09 0.0M
2023-05-05 33.51 34.07 32.13 33.67 0.0M
2023-05-04 34.94 35.36 34.56 35.36 0.0M
2023-05-03 34.57 35.45 34.56 34.98 0.0M
2023-05-02 35.30 35.30 33.96 34.30 0.0M
2023-05-01 35.68 36.34 35.46 35.70 0.0M
2023-04-28 35.50 36.50 35.50 36.03 0.0M
2023-04-27 35.40 35.92 35.04 35.32 0.0M
2023-04-26 35.31 35.89 34.83 35.19 0.0M
2023-04-25 35.66 35.96 35.40 35.71 0.0M
2023-04-24 36.41 36.72 35.97 36.13 0.0M
2023-04-21 36.92 36.95 36.43 36.55 0.0M
2023-04-20 36.52 36.90 36.15 36.67 0.0M
2023-04-19 36.94 37.00 36.35 36.83 0.0M
2023-04-18 37.68 37.68 36.90 37.01 0.0M
2023-04-17 37.08 37.68 37.00 37.55 0.0M
2023-04-14 38.49 38.49 37.00 37.20 0.0M
2023-04-13 37.63 38.81 37.43 38.80 0.1M
2023-04-12 38.57 38.59 37.59 37.66 0.0M
2023-04-11 38.00 38.27 37.28 38.04 0.0M
2023-04-10 38.18 38.83 37.72 38.02 0.0M
2023-04-06 38.42 38.51 37.96 38.34 0.0M
2023-04-05 38.70 38.81 37.94 38.12 0.0M
2023-04-04 38.52 38.66 37.83 38.16 0.0M
2023-04-03 39.27 39.53 38.30 38.71 0.0M
2023-03-31 37.13 39.07 37.13 39.00 0.1M
2023-03-30 37.88 38.41 37.59 37.86 0.0M
2023-03-29 37.76 37.81 37.28 37.74 0.0M
2023-03-28 37.15 37.68 36.89 37.25 0.0M
2023-03-27 37.86 37.86 37.13 37.16 0.0M
2023-03-24 35.96 37.41 35.96 37.37 0.0M
2023-03-23 35.85 36.72 35.85 36.22 0.0M
2023-03-22 37.04 37.04 35.85 35.99 0.0M
2023-03-21 37.35 38.23 37.04 37.21 0.0M
2023-03-20 36.41 37.64 36.41 37.05 0.0M
2023-03-17 37.22 37.22 35.71 36.19 0.2M
2023-03-16 36.61 37.63 36.56 37.47 0.0M
2023-03-15 36.40 37.00 36.17 36.96 0.0M
2023-03-14 37.64 38.43 36.53 37.20 0.1M
2023-03-13 35.79 37.13 35.64 36.76 0.0M
2023-03-10 37.89 38.11 36.43 36.52 0.0M
2023-03-09 38.61 38.61 38.00 38.07 0.0M
2023-03-08 38.37 38.97 38.37 38.80 0.0M
2023-03-07 39.35 39.39 38.29 38.49 0.0M
2023-03-06 40.56 40.56 39.00 39.50 0.0M
2023-03-03 40.24 40.98 40.10 40.73 0.0M
2023-03-02 39.72 40.83 39.65 40.52 0.0M
2023-03-01 39.19 39.90 38.75 39.87 0.0M
2023-02-28 39.13 39.59 39.04 39.32 0.1M
2023-02-27 40.24 40.42 39.14 39.42 0.0M
2023-02-24 40.18 40.18 39.25 39.76 0.0M
2023-02-23 40.57 41.22 39.84 40.64 0.0M
2023-02-22 40.43 40.77 40.19 40.41 0.0M
2023-02-21 41.10 41.42 40.40 40.49 0.0M
2023-02-17 41.48 41.75 41.09 41.65 0.0M
2023-02-16 41.24 41.71 41.09 41.33 0.0M
2023-02-15 41.85 41.88 41.42 41.78 0.0M
2023-02-14 42.01 42.18 41.76 41.91 0.0M
2023-02-13 42.07 42.68 41.38 42.43 0.0M
2023-02-10 41.08 42.23 41.08 42.03 0.0M
2023-02-09 42.34 42.34 41.33 41.41 0.0M
2023-02-08 42.04 42.40 41.88 42.28 0.0M
2023-02-07 42.34 42.91 42.00 42.46 0.0M
2023-02-06 42.69 42.91 42.05 42.84 0.0M
2023-02-03 42.14 43.40 41.60 43.14 0.0M
2023-02-02 42.81 43.95 42.56 42.74 0.1M
2023-02-01 42.58 43.34 42.10 42.74 0.0M
2023-01-31 41.63 43.17 41.48 42.81 0.0M
2023-01-30 41.47 41.91 41.18 41.27 0.0M
2023-01-27 41.87 42.34 41.60 41.94 0.0M
2023-01-26 41.55 41.71 41.21 41.60 0.0M
2023-01-25 41.49 41.62 40.92 41.48 0.0M
2023-01-24 42.10 42.26 41.72 41.72 0.0M
2023-01-23 41.53 42.23 41.25 41.87 0.0M
2023-01-20 41.02 41.57 40.45 41.56 0.0M
2023-01-19 40.50 41.16 40.48 40.76 0.0M
2023-01-18 41.70 41.72 40.67 40.68 0.0M
2023-01-17 41.33 41.91 40.53 41.62 0.0M
2023-01-13 40.59 41.56 40.40 41.30 0.0M
2023-01-12 41.15 42.10 40.64 42.02 0.0M
2023-01-11 39.67 40.87 39.67 40.82 0.0M
2023-01-10 39.62 39.62 39.25 39.52 0.0M
2023-01-09 39.55 39.75 39.18 39.48 0.0M
2023-01-06 39.30 39.65 39.17 39.55 0.0M
2023-01-05 40.35 40.35 38.62 38.70 0.0M
2023-01-04 40.13 40.94 40.07 40.48 0.0M
2023-01-03 40.85 40.93 40.44 40.70 0.0M