スキャンソース (SCSC)

SCSC
🏛️ アメリカ →
43.74
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
2022-12-30 29.14 29.37 28.74 29.22 0.1M
2022-12-29 28.76 29.45 28.36 29.26 0.1M
2022-12-28 29.24 29.36 28.39 28.53 0.0M
2022-12-27 29.15 29.74 28.63 29.25 0.0M
2022-12-23 28.87 29.16 28.73 29.05 0.0M
2022-12-22 29.05 29.12 28.20 28.94 0.1M
2022-12-21 28.90 29.50 28.90 29.28 0.1M
2022-12-20 28.14 28.89 27.95 28.81 0.2M
2022-12-19 29.02 29.45 27.99 28.25 0.1M
2022-12-16 29.15 29.79 28.77 29.17 0.5M
2022-12-15 30.00 30.20 29.22 29.56 0.1M
2022-12-14 30.53 30.95 30.00 30.21 0.1M
2022-12-13 31.16 31.73 30.34 30.42 0.2M
2022-12-12 30.23 30.58 30.00 30.31 0.1M
2022-12-09 30.02 30.61 30.00 30.18 0.1M
2022-12-08 30.05 30.53 30.00 30.07 0.1M
2022-12-07 30.73 30.73 29.82 29.96 0.1M
2022-12-06 30.99 31.23 30.28 30.74 0.1M
2022-12-05 30.65 30.92 30.35 30.91 0.1M
2022-12-02 30.42 30.77 30.38 30.65 0.1M
2022-12-01 30.14 30.80 29.90 30.70 0.1M
2022-11-30 29.67 29.93 28.76 29.86 0.1M
2022-11-29 30.06 30.31 29.72 29.77 0.1M
2022-11-28 31.11 31.11 30.03 30.09 0.1M
2022-11-25 31.37 31.72 31.10 31.25 0.0M
2022-11-23 31.21 31.88 31.02 31.22 0.1M
2022-11-22 31.13 31.48 30.98 31.24 0.1M
2022-11-21 30.67 31.17 30.32 30.95 0.1M
2022-11-18 31.91 32.01 30.97 31.09 0.1M
2022-11-17 30.74 31.44 30.47 31.37 0.1M
2022-11-16 32.05 32.05 31.18 31.18 0.1M
2022-11-15 31.73 32.18 31.52 32.05 0.1M
2022-11-14 30.99 31.43 30.60 31.20 0.1M
2022-11-11 31.30 31.55 30.92 31.00 0.1M
2022-11-10 30.41 31.44 30.19 31.08 0.2M
2022-11-09 30.28 30.51 29.34 29.48 0.1M
2022-11-08 32.00 32.81 29.92 30.68 0.2M
2022-11-07 31.07 31.97 30.97 31.68 0.1M
2022-11-04 30.60 31.20 30.47 31.03 0.2M
2022-11-03 30.50 30.81 30.09 30.51 0.1M
2022-11-02 31.05 31.93 30.60 30.82 0.2M
2022-11-01 30.86 31.50 30.51 31.18 0.2M
2022-10-31 30.92 31.34 30.13 30.98 0.2M
2022-10-28 30.60 31.36 30.41 31.00 0.1M
2022-10-27 30.18 30.98 30.08 30.33 0.1M
2022-10-26 30.16 30.50 29.48 29.81 0.2M
2022-10-25 29.22 30.00 29.11 29.94 0.2M
2022-10-24 29.24 29.47 28.97 29.15 0.1M
2022-10-21 28.65 29.12 28.28 28.94 0.2M
2022-10-20 28.36 29.26 27.96 28.38 0.1M
2022-10-19 28.60 28.80 28.04 28.39 0.1M
2022-10-18 28.88 29.15 28.65 28.83 0.1M
2022-10-17 27.84 28.50 27.84 28.38 0.1M
2022-10-14 27.97 28.08 27.28 27.55 0.1M
2022-10-13 26.72 28.07 26.26 27.86 0.1M
2022-10-12 26.79 27.09 26.67 26.84 0.1M
2022-10-11 26.73 27.24 26.63 26.87 0.1M
2022-10-10 26.84 27.10 26.57 26.86 0.1M
2022-10-07 27.34 27.54 26.55 26.61 0.1M
2022-10-06 27.60 28.06 27.54 27.71 0.1M
2022-10-05 27.49 27.88 27.29 27.82 0.1M
2022-10-04 27.31 28.06 27.31 27.89 0.1M
2022-10-03 26.50 27.27 26.39 27.05 0.1M
2022-09-30 26.38 27.05 26.03 26.41 0.1M
2022-09-29 26.31 26.58 26.01 26.54 0.1M
2022-09-28 26.15 26.91 26.15 26.64 0.1M
2022-09-27 26.04 26.25 25.79 26.14 0.1M
2022-09-26 26.01 26.62 25.78 25.91 0.1M
2022-09-23 26.73 26.73 25.75 26.12 0.1M
2022-09-22 27.51 27.71 26.95 27.08 0.1M
2022-09-21 27.50 28.01 27.44 27.45 0.2M
2022-09-20 27.61 27.61 26.92 27.25 0.1M
2022-09-19 27.59 28.12 27.38 27.65 0.2M
2022-09-16 27.46 27.91 27.06 27.87 0.3M
2022-09-15 27.57 28.18 27.22 27.76 0.1M
2022-09-14 27.97 28.23 27.48 27.70 0.1M
2022-09-13 28.64 28.96 27.86 28.02 0.1M
2022-09-12 29.14 29.69 28.87 29.20 0.1M
2022-09-09 28.66 29.02 28.45 28.92 0.2M
2022-09-08 27.95 28.48 27.60 28.45 0.1M
2022-09-07 28.35 28.66 27.52 28.02 0.2M
2022-09-06 28.50 28.67 28.13 28.51 0.2M
2022-09-02 28.85 29.31 28.30 28.51 0.2M
2022-09-01 28.77 29.03 28.35 28.82 0.1M
2022-08-31 28.65 29.21 28.50 28.97 0.3M
2022-08-30 28.36 28.85 28.16 28.53 0.1M
2022-08-29 28.53 28.77 28.25 28.48 0.1M
2022-08-26 29.11 29.42 28.54 28.66 0.3M
2022-08-25 28.35 29.46 28.18 29.27 0.4M
2022-08-24 30.78 31.43 27.00 28.40 1.0M
2022-08-23 33.95 34.79 33.70 34.15 0.2M
2022-08-22 34.23 34.28 33.54 33.69 0.1M
2022-08-19 34.82 34.96 34.17 34.49 0.1M
2022-08-18 34.28 35.22 34.11 35.13 0.1M
2022-08-17 33.98 34.45 33.52 34.11 0.1M
2022-08-16 33.68 34.36 33.54 34.25 0.1M
2022-08-15 32.92 33.56 32.76 33.51 0.1M
2022-08-12 32.43 33.42 32.37 33.21 0.1M
2022-08-11 32.17 32.55 31.90 32.32 0.1M
2022-08-10 31.53 32.25 31.53 31.85 0.1M
2022-08-09 31.26 31.26 30.57 31.02 0.1M
2022-08-08 31.39 31.89 31.01 31.39 0.1M
2022-08-05 31.24 31.66 31.12 31.31 0.1M
2022-08-04 32.35 32.82 31.31 31.47 0.1M
2022-08-03 32.35 32.55 31.85 32.41 0.2M
2022-08-02 32.57 32.76 32.07 32.28 0.1M
2022-08-01 32.19 33.18 31.70 32.48 0.2M
2022-07-29 31.84 32.28 31.51 31.95 0.1M
2022-07-28 32.14 32.34 31.67 31.80 0.2M
2022-07-27 31.62 32.22 31.29 31.98 0.1M
2022-07-26 31.62 32.02 31.31 31.56 0.1M
2022-07-25 31.74 32.05 31.33 31.62 0.1M
2022-07-22 32.20 32.48 31.29 31.51 0.1M
2022-07-21 32.43 33.66 31.57 32.07 0.1M
2022-07-20 31.91 32.82 31.54 32.70 0.1M
2022-07-19 31.08 32.18 30.81 31.91 0.1M
2022-07-18 30.72 31.57 30.57 30.69 0.1M
2022-07-15 30.89 30.89 30.27 30.62 0.1M
2022-07-14 30.08 30.41 29.81 30.37 0.0M
2022-07-13 30.67 30.94 29.91 30.60 0.1M
2022-07-12 30.53 32.12 30.25 30.77 0.1M
2022-07-11 30.75 30.89 30.32 30.53 0.1M
2022-07-08 30.65 31.14 30.25 30.87 0.1M
2022-07-07 29.72 30.55 29.58 30.53 0.1M
2022-07-06 30.26 30.33 28.91 29.58 0.1M
2022-07-05 30.57 30.61 29.23 30.41 0.2M
2022-07-01 31.28 31.55 30.45 31.16 0.1M
2022-06-30 30.62 31.28 30.21 31.14 0.1M
2022-06-29 32.53 32.54 30.62 30.84 0.1M
2022-06-28 33.35 34.21 32.41 32.45 0.1M
2022-06-27 32.97 33.34 32.76 33.00 0.1M
2022-06-24 31.59 32.80 31.39 32.69 0.3M
2022-06-23 32.03 32.37 31.21 31.40 0.1M
2022-06-22 31.91 32.31 31.80 31.89 0.1M
2022-06-21 32.47 33.03 31.56 32.38 0.1M
2022-06-17 31.71 31.98 31.13 31.39 0.5M
2022-06-16 33.91 33.91 31.65 31.77 0.2M
2022-06-15 34.50 35.06 34.03 34.57 0.1M
2022-06-14 34.13 34.65 34.00 34.30 0.1M
2022-06-13 35.87 36.16 34.05 34.13 0.1M
2022-06-10 37.07 37.52 36.57 36.67 0.1M
2022-06-09 38.07 38.39 37.02 37.41 0.1M
2022-06-08 39.05 39.55 38.24 38.33 0.1M
2022-06-07 39.54 39.99 38.58 39.37 0.2M
2022-06-06 39.08 39.42 38.58 39.40 0.2M
2022-06-03 39.26 39.26 38.19 38.67 0.1M
2022-06-02 38.87 39.75 38.47 39.34 0.1M
2022-06-01 38.85 39.21 38.08 38.73 0.1M
2022-05-31 38.82 39.29 38.07 38.74 0.2M
2022-05-27 38.12 39.17 38.12 38.85 0.1M
2022-05-26 37.92 38.94 37.91 38.29 0.1M
2022-05-25 36.44 37.80 36.44 37.58 0.1M
2022-05-24 36.55 36.83 35.51 36.44 0.2M
2022-05-23 36.95 37.25 36.40 36.74 0.2M
2022-05-20 37.64 38.47 35.24 36.40 0.1M
2022-05-19 38.85 39.46 37.66 37.98 0.1M
2022-05-18 40.25 40.25 38.78 39.09 0.2M
2022-05-17 39.45 41.01 39.45 40.35 0.2M
2022-05-16 38.04 39.25 37.70 39.17 0.2M
2022-05-13 37.61 38.63 37.35 37.70 0.3M
2022-05-12 35.14 37.92 35.14 37.78 0.3M
2022-05-11 33.72 37.60 33.38 35.31 0.3M
2022-05-10 34.63 34.75 32.08 32.75 0.1M
2022-05-09 34.00 35.01 33.72 34.61 0.1M
2022-05-06 33.73 34.56 33.72 34.37 0.1M
2022-05-05 34.64 34.94 33.67 34.08 0.1M
2022-05-04 34.09 34.90 33.66 34.80 0.1M
2022-05-03 33.38 33.98 33.21 33.88 0.1M
2022-05-02 33.85 34.43 32.56 33.42 0.1M
2022-04-29 34.85 35.37 33.99 34.24 0.1M
2022-04-28 33.78 35.08 33.67 34.92 0.1M
2022-04-27 33.47 34.30 32.83 33.55 0.1M
2022-04-26 34.59 34.73 33.48 33.49 0.1M
2022-04-25 33.66 34.91 33.06 34.89 0.2M
2022-04-22 34.24 34.46 33.67 33.82 0.1M
2022-04-21 35.08 35.17 34.22 34.30 0.1M
2022-04-20 34.72 35.27 34.67 34.86 0.1M
2022-04-19 33.98 34.86 31.52 34.41 0.1M
2022-04-18 33.58 34.08 33.31 33.90 0.1M
2022-04-14 33.59 34.45 33.59 33.79 0.1M
2022-04-13 33.11 33.66 33.06 33.54 0.1M
2022-04-12 32.77 33.47 32.77 32.91 0.1M
2022-04-11 32.50 32.90 32.01 32.48 0.1M
2022-04-08 32.79 33.01 32.50 32.50 0.1M
2022-04-07 32.84 32.99 32.32 32.77 0.1M
2022-04-06 33.02 33.47 32.71 32.76 0.1M
2022-04-05 34.32 34.46 33.28 33.35 0.1M
2022-04-04 34.23 34.50 33.75 34.41 0.1M
2022-04-01 34.84 34.84 33.98 34.14 0.1M
2022-03-31 34.38 35.30 34.38 34.79 0.1M
2022-03-30 35.22 35.43 34.35 34.49 0.1M
2022-03-29 35.38 35.84 35.17 35.30 0.1M
2022-03-28 35.49 35.70 35.08 35.20 0.1M
2022-03-25 35.15 35.78 34.97 35.70 0.1M
2022-03-24 35.32 35.47 34.78 35.04 0.1M
2022-03-23 35.60 35.67 35.09 35.09 0.1M
2022-03-22 35.58 35.90 35.32 35.87 0.1M
2022-03-21 34.96 35.48 34.91 35.48 0.1M
2022-03-18 34.86 35.13 33.47 34.98 0.3M
2022-03-17 34.62 35.36 34.57 35.09 0.1M
2022-03-16 33.88 34.78 33.88 34.70 0.1M
2022-03-15 33.43 33.93 33.31 33.62 0.1M
2022-03-14 32.99 33.43 32.78 33.34 0.1M
2022-03-11 33.42 33.72 32.85 32.96 0.1M
2022-03-10 32.61 33.39 32.46 33.22 0.1M
2022-03-09 33.45 33.72 32.91 33.05 0.1M
2022-03-08 33.68 34.00 32.93 33.06 0.1M
2022-03-07 33.35 33.87 32.92 33.49 0.1M
2022-03-04 32.78 33.40 32.31 33.36 0.1M
2022-03-03 32.50 33.19 32.35 33.18 0.1M
2022-03-02 31.52 32.89 31.52 32.50 0.1M
2022-03-01 31.14 31.84 31.14 31.51 0.2M
2022-02-28 30.43 31.72 30.43 31.58 0.1M
2022-02-25 30.70 31.38 30.56 31.20 0.1M
2022-02-24 29.47 30.74 29.11 30.68 0.1M
2022-02-23 30.78 31.11 30.11 30.22 0.1M
2022-02-22 30.63 30.91 30.15 30.57 0.1M
2022-02-18 30.61 31.17 30.58 30.63 0.1M
2022-02-17 30.30 30.90 29.83 30.78 0.1M
2022-02-16 31.30 31.30 30.34 30.58 0.1M
2022-02-15 31.83 31.94 31.25 31.34 0.1M
2022-02-14 31.50 31.80 31.09 31.40 0.2M
2022-02-11 31.80 32.08 31.50 31.51 0.2M
2022-02-10 32.81 33.06 31.53 31.69 0.2M
2022-02-09 34.34 35.67 33.19 33.36 0.1M
2022-02-08 32.06 33.93 31.72 32.81 0.1M
2022-02-07 31.70 32.55 31.70 32.10 0.1M
2022-02-04 31.88 32.11 31.31 31.82 0.1M
2022-02-03 31.36 32.60 31.36 32.06 0.1M
2022-02-02 31.69 32.46 31.46 32.11 0.1M
2022-02-01 31.48 32.22 30.79 31.69 0.1M
2022-01-31 30.25 31.27 29.55 31.18 0.1M
2022-01-28 30.17 31.00 29.16 30.47 0.1M
2022-01-27 30.84 31.55 29.87 30.05 0.1M
2022-01-26 32.25 32.25 30.30 30.84 0.1M
2022-01-25 31.61 31.69 30.74 31.27 0.1M
2022-01-24 30.94 32.31 30.24 32.23 0.2M
2022-01-21 31.47 32.91 31.20 31.62 0.1M
2022-01-20 32.59 34.41 31.84 31.89 0.1M
2022-01-19 33.13 33.54 32.19 32.30 0.1M
2022-01-18 34.05 34.05 32.82 32.90 0.1M
2022-01-14 34.40 34.65 33.43 34.30 0.2M
2022-01-13 35.05 35.43 34.46 34.63 0.1M
2022-01-12 35.23 36.52 34.70 34.73 0.1M
2022-01-11 35.00 36.13 34.63 35.75 0.2M
2022-01-10 34.67 35.25 33.84 34.54 0.2M
2022-01-07 35.13 35.20 34.62 34.81 0.1M
2022-01-06 35.56 36.02 34.70 35.19 0.1M
2022-01-05 36.07 36.71 35.25 35.31 0.1M
2022-01-04 36.02 36.35 35.69 36.12 0.1M
2022-01-03 35.32 36.20 34.65 35.59 0.1M