株式会社セブン

SVNDY
🏛️ アメリカ →
13.43
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
2023-12-29 13.53 13.53 13.15 13.23 0.2M
2023-12-28 13.20 13.20 13.16 13.18 0.1M
2023-12-27 13.33 13.33 12.87 13.13 0.2M
2023-12-26 13.36 13.36 12.99 13.08 0.1M
2023-12-22 13.03 13.10 13.03 13.07 0.2M
2023-12-21 12.33 12.90 12.33 12.89 0.5M
2023-12-20 12.26 12.80 12.26 12.62 0.2M
2023-12-19 12.42 12.94 12.42 12.63 0.8M
2023-12-18 12.11 12.69 12.11 12.64 1.6M
2023-12-15 12.95 12.95 12.77 12.83 0.5M
2023-12-14 13.28 13.44 13.22 13.41 0.4M
2023-12-13 12.67 13.50 12.67 13.43 0.3M
2023-12-12 13.30 13.40 13.29 13.39 1.1M
2023-12-11 12.82 13.61 12.82 13.37 0.6M
2023-12-08 13.57 13.57 13.19 13.29 0.7M
2023-12-07 12.74 13.29 12.74 13.29 0.3M
2023-12-06 12.96 13.43 12.96 13.26 0.1M
2023-12-05 13.02 13.15 13.02 13.07 0.4M
2023-12-04 13.43 13.43 12.99 13.03 0.3M
2023-12-01 12.97 13.21 12.97 13.13 0.5M
2023-11-30 12.72 13.11 12.67 13.10 0.5M
2023-11-29 12.53 12.67 12.40 12.40 0.2M
2023-11-28 12.84 12.89 12.79 12.88 0.2M
2023-11-27 12.84 13.02 12.75 13.00 0.4M
2023-11-24 12.74 13.31 12.74 12.84 0.4M
2023-11-22 12.65 12.76 12.65 12.75 0.2M
2023-11-21 12.86 12.98 12.68 12.70 0.2M
2023-11-20 12.63 12.73 12.63 12.73 0.4M
2023-11-17 12.40 12.83 12.40 12.82 0.2M
2023-11-16 12.66 12.71 12.61 12.65 0.2M
2023-11-15 12.91 12.92 12.83 12.83 0.1M
2023-11-14 12.79 12.86 12.64 12.85 0.2M
2023-11-13 12.39 12.49 12.39 12.44 0.5M
2023-11-10 12.31 12.55 12.31 12.50 0.2M
2023-11-09 12.56 12.58 12.45 12.45 0.2M
2023-11-08 12.41 12.49 12.41 12.41 0.4M
2023-11-07 12.40 12.47 12.39 12.43 0.2M
2023-11-06 12.46 12.50 12.40 12.46 0.3M
2023-11-03 12.51 12.72 12.43 12.57 0.2M
2023-11-02 12.07 12.42 12.07 12.39 0.6M
2023-11-01 12.07 12.20 12.07 12.20 0.2M
2023-10-31 11.92 12.31 11.92 12.23 0.5M
2023-10-30 11.75 11.91 11.63 11.85 0.5M
2023-10-27 11.71 12.05 11.71 12.01 0.3M
2023-10-26 11.65 12.02 11.65 11.91 0.3M
2023-10-25 11.93 11.95 11.88 11.89 0.3M
2023-10-24 12.08 12.08 11.66 11.71 0.4M
2023-10-23 11.53 11.65 11.51 11.59 0.4M
2023-10-20 11.44 11.56 11.27 11.49 0.2M
2023-10-19 11.81 11.94 11.67 11.80 0.4M
2023-10-18 11.81 11.83 11.70 11.70 0.2M
2023-10-17 11.67 11.91 11.67 11.75 0.3M
2023-10-16 11.78 11.93 11.78 11.91 0.4M
2023-10-13 12.23 12.52 12.10 12.11 0.2M
2023-10-12 12.87 12.87 12.30 12.37 0.2M
2023-10-11 12.51 13.33 12.51 12.92 0.1M
2023-10-10 12.98 13.15 12.91 13.11 0.3M
2023-10-09 13.05 13.08 12.59 13.05 0.1M
2023-10-06 12.89 13.27 12.80 12.95 0.3M
2023-10-05 12.86 13.23 12.65 12.88 0.1M
2023-10-04 12.66 12.71 12.62 12.70 0.3M
2023-10-03 12.59 12.69 12.59 12.63 0.2M
2023-10-02 12.87 13.09 12.76 12.80 0.1M
2023-09-29 13.19 13.19 12.92 13.05 0.1M
2023-09-28 13.39 13.57 13.23 13.31 0.2M
2023-09-27 13.41 13.51 13.30 13.35 0.1M
2023-09-26 13.48 13.74 13.30 13.30 0.1M
2023-09-25 13.73 13.73 13.03 13.36 0.1M
2023-09-22 13.34 13.46 13.23 13.23 0.1M
2023-09-21 13.69 13.69 13.48 13.49 0.1M
2023-09-20 13.42 14.27 13.42 13.79 0.1M
2023-09-19 13.70 13.70 13.60 13.68 0.1M
2023-09-18 13.76 13.85 13.54 13.60 0.1M
2023-09-15 13.93 13.93 13.56 13.58 0.1M
2023-09-14 13.96 13.99 13.90 13.95 0.1M
2023-09-13 13.93 14.09 13.89 14.05 0.2M
2023-09-12 13.53 13.69 13.40 13.67 0.2M
2023-09-11 13.58 13.76 13.41 13.59 0.2M
2023-09-08 13.40 13.67 13.40 13.49 0.1M
2023-09-07 13.85 13.90 13.40 13.55 0.1M
2023-09-06 13.91 13.91 13.42 13.48 0.1M
2023-09-05 13.93 13.93 13.57 13.58 0.1M
2023-09-01 13.24 13.79 13.24 13.70 0.1M
2023-08-31 13.65 13.68 13.63 13.66 0.1M
2023-08-30 13.11 13.92 13.11 13.49 0.1M
2023-08-29 13.67 13.93 13.67 13.83 0.1M
2023-08-28 13.80 13.80 13.47 13.77 0.3M
2023-08-25 13.93 13.93 13.63 13.75 0.1M
2023-08-24 13.90 13.92 13.73 13.73 0.1M
2023-08-23 13.68 13.92 13.68 13.84 0.1M
2023-08-22 13.93 13.93 13.63 13.65 0.2M
2023-08-21 13.54 13.85 13.25 13.63 0.2M
2023-08-18 13.24 13.83 13.21 13.53 0.1M
2023-08-17 13.85 14.18 13.69 13.70 0.1M
2023-08-16 13.82 14.16 13.79 13.86 0.1M
2023-08-15 13.99 13.99 13.69 13.85 0.1M
2023-08-14 13.71 14.39 13.71 14.18 0.2M
2023-08-11 13.90 14.05 13.90 13.94 0.1M
2023-08-10 13.49 14.41 13.49 13.97 0.1M
2023-08-09 13.90 14.37 13.81 14.01 0.1M
2023-08-08 13.41 14.20 13.41 13.79 0.3M
2023-08-07 13.64 13.75 13.35 13.74 0.1M
2023-08-04 13.72 13.95 13.63 13.66 0.1M
2023-08-03 13.33 13.39 13.29 13.39 0.2M
2023-08-02 13.37 13.65 13.37 13.37 0.1M
2023-08-01 13.72 13.87 13.58 13.75 0.1M
2023-07-31 13.47 14.23 13.47 13.83 0.1M
2023-07-28 13.57 14.41 13.57 13.93 0.1M
2023-07-27 14.08 14.31 13.92 14.01 0.1M
2023-07-26 13.52 13.97 13.52 13.66 0.0M
2023-07-25 13.51 13.91 13.51 13.83 0.1M
2023-07-24 13.71 14.19 13.71 13.85 0.1M
2023-07-21 13.82 14.14 13.49 13.89 0.1M
2023-07-20 13.55 14.15 13.55 13.93 0.1M
2023-07-19 14.14 14.32 13.95 14.11 0.0M
2023-07-18 14.22 14.60 13.87 14.27 0.1M
2023-07-17 14.19 14.40 13.57 14.19 0.8M
2023-07-14 14.14 14.14 13.90 14.05 0.1M
2023-07-13 14.12 14.13 13.78 14.10 0.2M
2023-07-12 14.59 15.22 14.59 15.01 1.0M
2023-07-11 14.34 14.55 14.34 14.55 0.1M
2023-07-10 14.17 14.17 14.09 14.12 0.1M
2023-07-07 13.96 14.19 13.96 14.15 0.1M
2023-07-06 13.89 14.00 13.85 13.90 0.1M
2023-07-05 14.16 14.16 14.04 14.04 0.1M
2023-07-03 14.89 14.89 14.23 14.28 0.1M
2023-06-30 14.33 14.39 14.27 14.35 0.0M
2023-06-29 14.47 14.53 14.47 14.51 0.2M
2023-06-28 14.29 14.38 14.25 14.36 0.2M
2023-06-27 13.63 14.20 13.63 14.15 0.2M
2023-06-26 13.86 14.08 13.86 14.08 0.2M
2023-06-23 13.59 14.05 13.59 13.96 0.1M
2023-06-22 13.97 14.07 13.95 13.96 0.2M
2023-06-21 13.87 14.43 13.87 14.41 0.1M
2023-06-20 14.41 14.46 14.35 14.37 0.1M
2023-06-16 14.49 14.49 14.29 14.30 0.0M
2023-06-15 14.56 14.65 14.54 14.63 0.1M
2023-06-14 14.99 15.01 14.87 14.97 0.0M
2023-06-13 14.92 14.93 14.85 14.87 0.1M
2023-06-12 14.71 14.83 14.71 14.79 0.1M
2023-06-09 14.49 14.72 14.49 14.67 0.4M
2023-06-08 14.42 14.57 14.42 14.53 0.2M
2023-06-07 14.54 14.57 14.43 14.46 0.0M
2023-06-06 14.47 14.80 14.47 14.80 0.1M
2023-06-05 14.33 14.37 14.25 14.31 0.1M
2023-06-02 14.30 14.53 14.30 14.50 0.1M
2023-06-01 14.20 14.32 14.20 14.29 0.2M
2023-05-31 13.90 13.93 13.81 13.91 0.1M
2023-05-30 14.37 14.37 14.29 14.33 0.1M
2023-05-26 14.15 14.83 14.15 14.79 0.0M
2023-05-25 15.14 15.14 15.04 15.07 0.1M
2023-05-24 15.30 15.50 15.21 15.23 0.1M
2023-05-23 15.57 15.69 15.49 15.53 0.0M
2023-05-22 15.44 15.79 15.44 15.53 0.1M
2023-05-19 15.42 15.45 14.77 15.45 0.1M
2023-05-18 15.57 15.67 15.42 15.42 0.0M
2023-05-17 15.72 15.83 15.62 15.66 0.0M
2023-05-16 15.73 15.73 15.63 15.73 0.1M
2023-05-15 15.57 15.69 15.56 15.69 0.1M
2023-05-12 15.00 15.60 15.00 15.55 0.0M
2023-05-11 15.31 15.55 15.31 15.50 0.0M
2023-05-10 15.58 15.58 15.42 15.49 0.0M
2023-05-09 15.75 15.75 15.27 15.55 0.1M
2023-05-08 15.39 15.50 15.35 15.39 0.0M
2023-05-05 15.29 15.37 15.27 15.32 0.0M
2023-05-04 15.08 15.33 14.89 15.27 0.1M
2023-05-03 15.15 15.21 15.13 15.17 0.0M
2023-05-02 15.05 15.07 14.96 15.07 0.0M
2023-05-01 15.17 15.30 14.99 15.29 0.0M
2023-04-28 14.90 15.13 14.90 15.11 0.0M
2023-04-27 14.93 15.09 14.91 15.08 0.3M
2023-04-26 14.94 15.12 14.82 14.82 0.0M
2023-04-25 15.05 15.17 14.82 14.82 0.0M
2023-04-24 14.86 14.91 14.81 14.86 0.0M
2023-04-21 15.00 15.00 14.81 14.88 0.0M
2023-04-20 14.59 14.87 14.59 14.85 0.1M
2023-04-19 14.72 14.77 14.72 14.73 0.0M
2023-04-18 14.77 14.97 14.77 14.94 0.0M
2023-04-17 14.64 14.64 14.55 14.60 0.1M
2023-04-14 14.69 14.71 14.57 14.62 0.0M
2023-04-13 14.46 14.59 14.46 14.54 0.1M
2023-04-12 14.41 14.44 14.35 14.39 0.1M
2023-04-11 14.34 14.35 14.31 14.32 0.1M
2023-04-10 14.27 14.31 14.21 14.31 0.1M
2023-04-06 14.75 15.00 14.68 15.00 0.1M
2023-04-05 14.97 14.97 14.72 14.76 0.0M
2023-04-04 15.05 15.05 14.83 14.85 0.1M
2023-04-03 14.93 15.10 14.93 15.09 0.1M
2023-03-31 14.72 15.21 14.72 15.06 0.0M
2023-03-30 15.18 15.18 14.94 14.97 0.0M
2023-03-29 15.17 15.17 14.95 15.01 0.3M
2023-03-28 15.07 15.10 15.05 15.08 0.0M
2023-03-27 14.88 14.88 14.81 14.84 0.1M
2023-03-24 14.77 14.79 14.73 14.77 0.1M
2023-03-23 14.65 14.70 14.59 14.60 0.0M
2023-03-22 14.51 14.65 14.48 14.51 0.1M
2023-03-21 14.66 14.83 14.61 14.75 0.0M
2023-03-20 14.61 14.72 14.59 14.65 0.0M
2023-03-17 14.77 14.80 14.73 14.75 0.1M
2023-03-16 14.59 14.78 14.59 14.76 0.1M
2023-03-15 14.51 14.57 14.46 14.52 0.1M
2023-03-14 14.90 14.90 14.68 14.83 0.1M
2023-03-13 15.13 15.21 15.07 15.12 0.0M
2023-03-10 15.27 15.30 15.08 15.17 0.0M
2023-03-09 16.13 16.13 15.77 15.83 0.1M
2023-03-08 15.42 15.47 15.39 15.41 0.0M
2023-03-07 15.34 15.34 15.13 15.14 0.0M
2023-03-06 15.27 15.37 15.27 15.32 0.1M
2023-03-03 14.97 15.27 14.97 15.25 0.0M
2023-03-02 14.75 14.80 14.72 14.79 0.1M
2023-03-01 14.74 14.86 14.74 14.81 0.1M
2023-02-28 14.75 14.96 14.75 14.92 0.1M
2023-02-27 14.83 14.85 14.81 14.81 0.1M
2023-02-24 14.64 14.81 14.64 14.79 0.0M
2023-02-23 14.89 14.93 14.80 14.89 0.0M
2023-02-22 14.89 14.89 14.78 14.79 0.0M
2023-02-21 14.97 14.97 14.89 14.89 0.1M
2023-02-17 15.07 15.13 15.04 15.13 0.0M
2023-02-16 14.91 15.17 14.91 15.13 0.0M
2023-02-15 15.06 15.11 15.06 15.11 0.1M
2023-02-14 15.19 15.35 15.19 15.26 0.0M
2023-02-13 15.35 15.35 15.15 15.31 0.1M
2023-02-10 15.09 15.23 15.09 15.21 0.0M
2023-02-09 15.09 15.09 14.91 14.92 0.1M
2023-02-08 15.10 15.13 15.02 15.03 0.0M
2023-02-07 15.01 15.17 14.91 15.08 0.1M
2023-02-06 15.10 15.10 15.01 15.09 0.0M
2023-02-03 15.35 15.35 15.11 15.20 0.0M
2023-02-02 15.69 15.69 15.44 15.46 0.0M
2023-02-01 15.61 15.79 15.61 15.71 0.1M
2023-01-31 15.67 15.72 15.66 15.68 0.0M
2023-01-30 15.74 15.77 15.70 15.70 0.0M
2023-01-27 15.73 15.77 15.69 15.75 0.0M
2023-01-26 15.59 15.72 15.58 15.64 0.2M
2023-01-25 15.66 15.75 15.62 15.74 0.2M
2023-01-24 15.67 15.77 15.60 15.75 0.4M
2023-01-23 15.39 15.55 15.39 15.51 0.0M
2023-01-20 15.42 15.45 15.27 15.41 0.0M
2023-01-19 15.56 15.65 15.30 15.63 0.2M
2023-01-18 15.61 15.65 15.41 15.42 0.1M
2023-01-17 15.58 15.76 15.58 15.75 0.1M
2023-01-13 15.63 15.91 15.63 15.87 0.1M
2023-01-12 14.97 15.51 14.97 15.41 0.1M
2023-01-11 14.17 14.48 14.17 14.43 0.1M
2023-01-10 14.17 14.20 14.12 14.17 0.1M
2023-01-09 14.13 14.19 14.10 14.10 0.1M
2023-01-06 13.89 14.12 13.81 14.11 0.1M
2023-01-05 13.78 13.84 13.75 13.80 0.1M
2023-01-04 14.11 14.11 13.93 13.96 0.1M
2023-01-03 14.75 14.75 14.28 14.31 0.1M