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
2024-12-31 38.73 39.15 38.57 38.80 0.0M
2024-12-30 38.31 38.86 37.98 38.65 0.0M
2024-12-27 38.75 39.03 38.25 38.35 0.0M
2024-12-26 38.49 39.08 38.49 38.92 0.0M
2024-12-24 38.48 38.77 38.14 38.75 0.0M
2024-12-23 38.49 38.67 38.14 38.56 0.0M
2024-12-20 37.98 39.07 37.98 38.66 0.1M
2024-12-19 38.60 39.07 38.17 38.23 0.1M
2024-12-18 40.37 40.47 38.42 38.52 0.1M
2024-12-17 40.23 40.47 39.88 40.17 0.1M
2024-12-16 40.25 40.46 40.05 40.25 0.0M
2024-12-13 40.37 40.53 39.71 40.37 0.0M
2024-12-12 40.45 40.66 40.34 40.42 0.0M
2024-12-11 40.67 40.77 40.08 40.32 0.0M
2024-12-10 39.74 40.61 39.72 40.38 0.0M
2024-12-09 39.90 40.41 39.90 40.25 0.0M
2024-12-06 40.29 40.39 39.58 39.94 0.0M
2024-12-05 40.67 41.01 40.26 40.35 0.0M
2024-12-04 40.80 40.98 40.44 40.85 0.0M
2024-12-03 41.21 41.21 40.46 40.69 0.0M
2024-12-02 41.10 41.28 40.26 41.06 0.0M
2024-11-29 41.23 41.51 40.99 41.11 0.0M
2024-11-27 40.93 41.15 40.54 40.92 0.0M
2024-11-26 40.53 41.00 40.41 40.65 0.1M
2024-11-25 40.38 40.87 40.26 40.56 0.0M
2024-11-22 40.03 40.30 39.93 40.22 0.0M
2024-11-21 39.76 39.93 39.59 39.78 0.0M
2024-11-20 39.85 39.85 39.51 39.70 0.0M
2024-11-19 39.31 40.10 39.08 40.07 0.0M
2024-11-18 39.44 39.84 39.01 39.38 0.0M
2024-11-15 39.64 39.75 39.16 39.43 0.0M
2024-11-14 40.33 40.45 39.34 39.46 0.0M
2024-11-13 41.04 41.22 40.22 40.23 0.0M
2024-11-12 41.97 42.02 40.69 40.70 0.1M
2024-11-11 41.84 42.39 41.43 41.48 0.0M
2024-11-08 41.19 42.07 41.15 41.83 0.0M
2024-11-07 41.08 41.33 40.60 40.99 0.1M
2024-11-06 40.79 41.38 40.04 40.94 0.1M
2024-11-05 39.03 40.01 39.03 39.89 0.0M
2024-11-04 38.88 39.66 38.76 39.24 0.1M
2024-11-01 39.46 40.17 38.06 38.75 0.0M
2024-10-31 39.47 40.01 39.14 39.14 0.0M
2024-10-30 39.51 39.89 39.51 39.64 0.0M
2024-10-29 39.42 39.43 39.26 39.41 0.0M
2024-10-28 39.69 39.97 39.63 39.66 0.0M
2024-10-25 39.86 39.92 39.36 39.38 0.0M
2024-10-24 40.07 40.18 39.75 39.95 0.0M
2024-10-23 39.55 39.95 39.55 39.90 0.0M
2024-10-22 39.64 40.04 39.41 39.85 0.0M
2024-10-21 40.56 40.56 39.57 39.66 0.0M
2024-10-18 40.41 40.69 40.32 40.65 0.0M
2024-10-17 40.85 40.85 40.24 40.32 0.0M
2024-10-16 40.81 41.19 40.61 40.68 0.1M
2024-10-15 40.01 40.90 39.54 40.60 0.1M
2024-10-14 40.55 40.86 40.31 40.60 0.1M
2024-10-11 40.22 40.65 40.20 40.65 0.0M
2024-10-10 40.07 40.23 39.75 40.05 0.0M
2024-10-09 40.34 40.69 40.11 40.42 0.0M
2024-10-08 40.43 40.55 39.94 40.46 0.0M
2024-10-07 40.75 40.92 40.29 40.46 0.1M
2024-10-04 41.18 41.23 40.77 40.94 0.1M
2024-10-03 41.19 41.41 41.00 41.10 0.0M
2024-10-02 41.59 41.75 41.27 41.47 0.1M
2024-10-01 41.97 41.97 41.28 41.51 0.1M
2024-09-30 41.09 42.19 41.09 41.96 0.1M
2024-09-27 41.15 41.32 40.60 41.01 0.1M
2024-09-26 41.11 41.47 40.85 40.92 0.1M
2024-09-25 41.38 41.55 40.79 41.06 0.0M
2024-09-24 40.97 41.57 40.77 41.43 0.0M
2024-09-23 40.28 41.13 40.28 41.04 0.1M
2024-09-20 40.31 40.59 40.05 40.09 0.4M
2024-09-19 40.95 40.95 39.90 40.66 0.1M
2024-09-18 40.09 40.90 39.54 40.46 0.1M
2024-09-17 40.84 40.86 40.16 40.28 0.1M
2024-09-16 41.30 41.49 40.33 40.71 0.1M
2024-09-13 40.86 41.18 40.28 41.06 0.0M
2024-09-12 40.20 40.72 39.96 40.68 0.0M
2024-09-11 39.96 40.08 39.38 39.94 0.0M
2024-09-10 40.15 40.37 39.83 40.29 0.0M
2024-09-09 40.44 40.78 39.10 40.06 0.1M
2024-09-06 40.80 41.29 40.48 40.52 0.0M
2024-09-05 40.68 41.18 40.58 40.79 0.0M
2024-09-04 40.41 40.89 40.18 40.45 0.0M
2024-09-03 40.78 41.33 40.27 40.42 0.0M
2024-08-30 40.92 40.95 40.25 40.82 0.0M
2024-08-29 40.74 40.80 40.04 40.60 0.0M
2024-08-28 40.45 40.70 40.18 40.44 0.0M
2024-08-27 40.94 40.94 40.39 40.70 0.0M
2024-08-26 41.03 41.63 40.90 41.03 0.0M
2024-08-23 40.21 41.23 40.18 40.71 0.0M
2024-08-22 39.83 40.11 39.59 39.92 0.0M
2024-08-21 39.39 39.60 39.07 39.53 0.0M
2024-08-20 39.20 39.38 38.96 39.31 0.0M
2024-08-19 39.13 39.33 38.71 39.24 0.0M
2024-08-16 38.94 38.98 38.83 38.92 0.0M
2024-08-15 39.25 39.37 38.53 38.98 0.0M
2024-08-14 38.57 38.86 38.32 38.84 0.1M
2024-08-13 38.45 38.51 38.05 38.33 0.0M
2024-08-12 38.60 38.60 37.39 38.18 0.1M
2024-08-09 38.60 38.70 38.06 38.38 0.0M
2024-08-08 37.91 38.41 37.82 38.40 0.1M
2024-08-07 38.03 38.06 37.64 37.79 0.0M
2024-08-06 37.28 37.96 37.28 37.93 0.0M
2024-08-05 37.89 37.89 37.22 37.43 0.1M
2024-08-02 38.88 39.88 38.06 38.85 0.1M
2024-08-01 39.74 40.17 38.85 39.51 0.1M
2024-07-31 40.62 40.79 39.54 39.55 0.1M
2024-07-30 38.88 40.67 38.46 40.60 0.1M
2024-07-29 38.90 38.94 38.53 38.64 0.0M
2024-07-26 38.80 39.20 38.58 38.90 0.0M
2024-07-25 38.64 39.17 38.28 38.43 0.1M
2024-07-24 39.08 39.64 38.40 38.44 0.1M
2024-07-23 38.80 39.34 38.69 39.09 0.1M
2024-07-22 38.51 39.07 38.36 38.83 0.1M
2024-07-19 38.97 39.05 38.42 38.43 0.1M
2024-07-18 39.15 39.75 38.87 38.89 0.0M
2024-07-17 38.93 39.72 38.80 39.31 0.0M
2024-07-16 38.74 39.00 38.56 38.91 0.1M
2024-07-15 38.03 38.49 37.62 38.37 0.1M
2024-07-12 38.71 39.00 38.51 38.58 0.1M
2024-07-11 37.97 38.47 37.77 38.30 0.1M
2024-07-10 36.85 37.28 36.79 37.28 0.0M
2024-07-09 36.88 36.88 36.42 36.62 0.0M
2024-07-08 36.70 37.06 36.68 36.93 0.0M
2024-07-05 36.66 36.71 36.50 36.65 0.0M
2024-07-03 37.13 37.21 36.60 36.66 0.0M
2024-07-02 36.64 37.00 36.46 36.93 0.1M
2024-07-01 36.78 36.78 35.98 36.49 0.0M
2024-06-28 36.13 36.98 35.91 36.77 0.2M
2024-06-27 35.98 36.02 35.64 35.87 0.0M
2024-06-26 35.79 36.07 35.61 35.81 0.0M
2024-06-25 36.68 36.68 35.87 36.06 0.0M
2024-06-24 36.45 36.93 36.24 36.68 0.0M
2024-06-21 36.65 36.73 36.25 36.26 0.2M
2024-06-20 36.35 36.84 36.35 36.50 0.0M
2024-06-18 36.62 36.63 36.38 36.63 0.0M
2024-06-17 36.54 36.68 36.32 36.56 0.0M
2024-06-14 36.63 36.95 36.33 36.74 0.1M
2024-06-13 36.61 37.07 36.11 36.93 0.0M
2024-06-12 37.12 37.38 36.65 36.67 0.1M
2024-06-11 35.88 36.34 35.66 36.34 0.1M
2024-06-10 36.24 36.24 35.76 36.08 0.0M
2024-06-07 36.30 36.50 36.18 36.35 0.0M
2024-06-06 36.45 36.81 36.22 36.76 0.0M
2024-06-05 36.84 36.84 36.35 36.67 0.0M
2024-06-04 36.37 36.88 36.36 36.74 0.1M
2024-06-03 36.40 36.58 36.16 36.58 0.0M
2024-05-31 36.10 36.54 36.09 36.39 0.0M
2024-05-30 35.95 36.28 35.91 35.97 0.0M
2024-05-29 35.73 35.74 35.35 35.74 0.1M
2024-05-28 36.43 36.50 35.72 35.93 0.1M
2024-05-24 36.67 36.67 36.13 36.25 0.1M
2024-05-23 36.96 36.96 36.23 36.55 0.1M
2024-05-22 37.49 37.75 36.90 37.02 0.1M
2024-05-21 37.48 37.79 37.37 37.77 0.0M
2024-05-20 38.00 38.04 37.32 37.52 0.1M
2024-05-17 38.00 38.13 37.77 38.10 0.1M
2024-05-16 37.46 38.04 37.30 37.91 0.1M
2024-05-15 37.04 37.84 37.00 37.31 0.1M
2024-05-14 36.97 36.98 36.38 36.66 0.1M
2024-05-13 37.04 37.04 36.41 36.65 0.0M
2024-05-10 36.96 37.11 36.54 36.89 0.0M
2024-05-09 36.31 36.80 36.31 36.72 0.0M
2024-05-08 36.02 36.40 36.02 36.10 0.1M
2024-05-07 36.22 36.90 36.22 36.32 0.0M
2024-05-06 36.12 36.31 35.98 36.00 0.1M
2024-05-03 37.20 37.20 35.79 35.98 0.1M
2024-05-02 37.15 37.15 36.57 37.12 0.1M
2024-05-01 36.51 37.14 36.51 36.83 0.1M
2024-04-30 35.74 36.65 35.74 36.41 0.1M
2024-04-29 35.57 36.10 35.57 36.07 0.0M
2024-04-26 35.99 36.20 35.43 35.53 0.0M
2024-04-25 36.03 36.18 35.75 35.88 0.0M
2024-04-24 36.10 36.44 36.04 36.30 0.0M
2024-04-23 36.05 36.45 36.05 36.40 0.1M
2024-04-22 36.27 36.50 36.00 36.10 0.1M
2024-04-19 35.45 36.42 35.45 36.36 0.1M
2024-04-18 35.18 35.58 35.10 35.45 0.0M
2024-04-17 35.49 35.49 34.98 35.14 0.0M
2024-04-16 35.52 35.73 35.28 35.51 0.0M
2024-04-15 36.26 36.55 35.51 35.86 0.0M
2024-04-12 36.45 36.45 36.03 36.24 0.0M
2024-04-11 36.50 37.28 36.29 37.04 0.1M
2024-04-10 36.54 36.82 35.87 36.23 0.1M
2024-04-09 37.37 37.74 37.13 37.25 0.1M
2024-04-08 37.30 37.57 37.26 37.37 0.1M
2024-04-05 37.41 37.51 37.22 37.29 0.0M
2024-04-04 38.30 38.51 37.42 37.54 0.0M
2024-04-03 37.15 38.02 37.15 38.00 0.1M
2024-04-02 37.73 37.73 36.96 37.37 0.0M
2024-04-01 38.51 38.51 37.67 38.01 0.0M
2024-03-28 38.57 38.57 38.09 38.49 0.1M
2024-03-27 37.59 38.20 37.59 38.12 0.0M
2024-03-26 37.30 37.44 36.88 37.26 0.0M
2024-03-25 37.29 37.65 37.01 37.17 0.0M
2024-03-22 38.04 38.04 37.19 37.27 0.0M
2024-03-21 37.86 38.11 37.44 37.90 0.1M
2024-03-20 37.04 37.83 36.97 37.75 0.0M
2024-03-19 36.71 37.36 36.37 37.10 0.1M
2024-03-18 36.80 37.37 36.62 36.85 0.1M
2024-03-15 36.87 37.08 36.31 36.82 0.2M
2024-03-14 38.57 38.70 37.00 37.15 0.1M
2024-03-13 38.84 39.13 38.50 38.72 0.1M
2024-03-12 38.75 39.23 38.48 38.94 0.0M
2024-03-11 38.69 38.84 38.44 38.83 0.0M
2024-03-08 38.17 38.73 38.06 38.61 0.1M
2024-03-07 38.26 38.26 37.57 37.92 0.1M
2024-03-06 37.24 38.10 37.24 37.90 0.1M
2024-03-05 36.95 37.41 36.77 37.10 0.0M
2024-03-04 36.98 37.37 36.83 37.18 0.0M
2024-03-01 36.42 37.21 35.54 37.12 0.0M
2024-02-29 36.19 36.41 35.67 36.19 0.1M
2024-02-28 35.32 36.08 35.18 35.78 0.0M
2024-02-27 35.24 35.55 35.17 35.45 0.1M
2024-02-26 36.00 36.01 34.87 35.14 0.1M
2024-02-23 36.02 36.36 35.98 36.09 0.1M
2024-02-22 36.39 36.39 35.93 36.14 0.1M
2024-02-21 36.68 36.84 36.45 36.51 0.0M
2024-02-20 36.91 37.25 36.56 36.65 0.0M
2024-02-16 37.41 37.64 37.24 37.24 0.0M
2024-02-15 37.58 38.04 37.50 37.81 0.1M
2024-02-14 37.77 37.77 37.09 37.34 0.1M
2024-02-13 37.48 37.83 36.95 37.25 0.1M
2024-02-12 37.95 38.65 37.95 38.44 0.0M
2024-02-09 38.07 38.30 37.62 37.95 0.0M
2024-02-08 37.40 38.07 37.26 37.96 0.0M
2024-02-07 37.55 37.68 37.25 37.27 0.0M
2024-02-06 37.34 38.01 37.34 37.82 0.0M
2024-02-05 37.23 37.77 37.02 37.43 0.0M
2024-02-02 38.31 38.31 37.61 37.71 0.0M
2024-02-01 38.30 38.97 38.08 38.89 0.0M
2024-01-31 39.34 39.49 38.26 38.26 0.1M
2024-01-30 39.14 39.40 39.06 39.17 0.1M
2024-01-29 39.64 39.70 39.17 39.40 0.0M
2024-01-26 40.08 40.22 39.69 39.71 0.1M
2024-01-25 39.73 40.10 39.68 40.04 0.1M
2024-01-24 39.49 39.49 38.79 39.07 0.0M
2024-01-23 39.60 39.60 38.68 39.05 0.0M
2024-01-22 38.95 39.50 38.95 39.21 0.0M
2024-01-19 38.33 38.84 37.97 38.81 0.0M
2024-01-18 38.20 38.25 37.74 38.09 0.0M
2024-01-17 38.18 38.82 37.66 38.05 0.0M
2024-01-16 38.81 38.90 38.44 38.70 0.0M
2024-01-12 40.05 40.05 38.80 39.11 0.0M
2024-01-11 39.00 40.41 38.85 40.05 0.1M
2024-01-10 38.94 39.36 38.85 39.07 0.0M
2024-01-09 39.33 39.72 39.04 39.13 0.1M
2024-01-08 39.46 39.93 39.29 39.77 0.0M
2024-01-05 38.97 39.41 38.80 39.34 0.0M
2024-01-04 39.14 39.50 39.12 39.33 0.0M
2024-01-03 39.25 39.25 38.50 39.08 0.1M
2024-01-02 39.21 39.58 39.06 39.34 0.0M