SGI Smart WTI Long Invest (SGIXWTIL)

SGIXWTIL
🏛️ アメリカ →
1,532.59
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
2025-09-26 1,515.33 1,548.68 1,507.87 1,532.59 0.0M
2025-09-25 1,503.29 1,520.08 1,494.43 1,519.62 0.0M
2025-09-24 1,500.35 1,516.44 1,496.16 1,513.64 0.0M
2025-09-23 1,470.84 1,489.02 1,469.90 1,478.29 0.0M
2025-09-22 1,438.06 1,455.31 1,438.06 1,452.98 0.0M
2025-09-19 1,462.34 1,472.36 1,450.45 1,454.19 0.0M
2025-09-18 1,484.32 1,495.51 1,468.71 1,474.07 0.0M
2025-09-17 1,494.88 1,498.61 1,479.74 1,484.17 0.0M
2025-09-16 1,468.17 1,499.86 1,459.09 1,494.73 0.0M
2025-09-15 1,454.05 1,475.48 1,450.32 1,468.02 0.0M
2025-09-12 1,444.05 1,481.54 1,430.31 1,453.59 0.0M
2025-09-11 1,475.09 1,478.12 1,442.73 1,445.52 0.0M
2025-09-10 1,450.27 1,482.63 1,450.27 1,474.94 0.0M
2025-09-09 1,440.34 1,471.30 1,440.34 1,450.12 0.0M
2025-09-08 1,430.75 1,464.46 1,430.75 1,440.19 0.0M
2025-09-05 1,439.40 1,442.32 1,421.30 1,430.31 0.0M
2025-09-04 1,478.78 1,478.78 1,451.11 1,466.96 0.0M
2025-09-03 1,515.60 1,518.52 1,473.81 1,478.62 0.0M
2025-09-02 1,478.94 1,525.15 1,478.33 1,515.45 0.0M
2025-08-29 1,491.96 1,491.96 1,475.56 1,478.33 0.0M
2025-08-28 1,481.41 1,493.65 1,463.63 1,491.80 0.0M
2025-08-27 1,460.48 1,482.87 1,454.01 1,481.26 0.0M
2025-08-26 1,496.11 1,496.11 1,458.71 1,460.32 0.0M
2025-08-25 1,469.64 1,502.88 1,466.87 1,495.96 0.0M
2025-08-22 1,465.95 1,474.95 1,461.10 1,469.18 0.0M
2025-08-21 1,447.11 1,469.03 1,442.95 1,465.80 0.0M
2025-08-20 1,425.27 1,453.65 1,425.27 1,446.96 0.0M
2025-08-19 1,446.58 1,446.58 1,422.58 1,425.12 0.0M
2025-08-18 1,429.82 1,452.89 1,418.05 1,446.43 0.0M
2025-08-15 1,453.59 1,458.66 1,426.83 1,429.37 0.0M
2025-08-14 1,428.07 1,455.97 1,426.23 1,453.44 0.0M
2025-08-13 1,440.60 1,443.14 1,413.40 1,427.92 0.0M
2025-08-12 1,454.52 1,463.51 1,437.69 1,440.45 0.0M
2025-08-11 1,452.29 1,464.05 1,434.31 1,454.36 0.0M
2025-08-08 1,453.22 1,466.82 1,430.18 1,451.84 0.0M
2025-08-07 1,461.57 1,478.76 1,450.26 1,452.61 0.0M
2025-08-06 1,479.70 1,512.55 1,456.74 1,461.42 0.0M
2025-08-05 1,504.76 1,507.04 1,476.80 1,479.54 0.0M
2025-08-04 1,527.96 1,537.03 1,486.48 1,504.92 0.0M
2025-08-01 1,571.27 1,578.30 1,522.04 1,527.49 0.0M
2025-07-31 1,587.89 1,597.19 1,555.45 1,571.10 0.0M
2025-07-30 1,569.81 1,599.07 1,552.80 1,587.73 0.0M
2025-07-29 1,512.95 1,576.68 1,508.87 1,569.65 0.0M
2025-07-28 1,477.65 1,520.06 1,476.52 1,512.80 0.0M
2025-07-25 1,496.91 1,511.42 1,475.37 1,477.19 0.0M
2025-07-24 1,479.08 1,504.69 1,479.08 1,496.76 0.0M
2025-07-23 1,484.36 1,490.48 1,467.59 1,478.92 0.0M
2025-07-22 1,494.63 1,494.63 1,469.93 1,480.13 0.0M
2025-07-21 1,496.74 1,505.35 1,479.07 1,494.48 0.0M
2025-07-18 1,500.35 1,529.58 1,494.01 1,496.28 0.0M
2025-07-17 1,476.64 1,502.01 1,473.24 1,500.20 0.0M
2025-07-16 1,480.57 1,490.08 1,459.28 1,476.49 0.0M
2025-07-15 1,490.15 1,495.13 1,476.56 1,480.41 0.0M
2025-07-14 1,518.07 1,543.20 1,488.18 1,490.22 0.0M
2025-07-11 1,480.02 1,521.45 1,478.21 1,517.60 0.0M
2025-07-10 1,515.85 1,521.29 1,477.60 1,479.87 0.0M
2025-07-09 1,515.92 1,528.37 1,502.80 1,515.70 0.0M
2025-07-08 1,504.68 1,527.76 1,492.91 1,515.77 0.0M
2025-07-07 1,484.84 1,511.77 1,452.48 1,504.53 0.0M
2025-07-03 1,493.04 1,493.49 1,474.27 1,484.22 0.0M
2025-07-02 1,450.83 1,495.15 1,445.85 1,492.89 0.0M
2025-07-01 1,443.89 1,459.95 1,434.39 1,450.68 0.0M
2025-06-30 1,448.72 1,455.50 1,427.69 1,443.74 0.0M
2025-06-27 1,442.62 1,458.66 1,432.90 1,448.27 0.0M
2025-06-26 1,434.33 1,466.20 1,430.26 1,442.47 0.0M
2025-06-25 1,427.18 1,457.91 1,427.18 1,434.18 0.0M
2025-06-24 1,520.12 1,520.12 1,420.69 1,427.02 0.0M
2025-06-23 1,627.05 1,711.55 1,514.30 1,519.95 0.0M
2025-06-20 1,620.89 1,635.57 1,598.98 1,626.54 0.0M
2025-06-18 1,616.27 1,635.46 1,576.07 1,620.56 0.0M
2025-06-17 1,551.75 1,619.94 1,537.30 1,616.10 0.0M
2025-06-16 1,570.55 1,646.64 1,499.43 1,551.59 0.0M
2025-06-13 1,475.72 1,626.95 1,475.72 1,570.06 0.0M
2025-06-12 1,483.24 1,499.95 1,453.45 1,475.57 0.0M
2025-06-11 1,420.36 1,487.39 1,412.01 1,483.10 0.0M
2025-06-10 1,426.76 1,444.58 1,411.64 1,420.21 0.0M
2025-06-09 1,415.33 1,428.42 1,407.88 1,426.61 0.0M
2025-06-06 1,391.43 1,418.50 1,380.16 1,414.89 0.0M
2025-06-05 1,378.21 1,401.44 1,372.57 1,391.29 0.0M
2025-06-04 1,392.27 1,400.62 1,364.99 1,378.07 0.0M
2025-06-03 1,369.13 1,398.90 1,368.46 1,392.13 0.0M
2025-06-02 1,330.21 1,392.44 1,330.21 1,368.99 0.0M
2025-05-30 1,341.29 1,357.97 1,314.47 1,329.80 0.0M
2025-05-29 1,366.17 1,390.96 1,337.55 1,342.50 0.0M
2025-05-28 1,353.63 1,381.13 1,347.10 1,366.03 0.0M
2025-05-27 1,360.70 1,366.56 1,335.47 1,348.09 0.0M
2025-05-23 1,354.06 1,365.09 1,328.61 1,360.14 0.0M
2025-05-22 1,362.92 1,366.53 1,335.00 1,353.91 0.0M
2025-05-21 1,371.11 1,413.89 1,357.60 1,362.78 0.0M
2025-05-20 1,370.97 1,381.33 1,359.71 1,370.97 0.0M
2025-05-19 1,370.38 1,381.63 1,349.66 1,370.83 0.0M
2025-05-17 1,355.10 1,369.95 1,369.95 1,369.95 0.0M
2025-05-16 1,355.10 1,372.88 1,345.87 1,369.95 0.0M
2025-05-15 1,387.36 1,387.36 1,334.92 1,354.95 0.0M
2025-05-14 1,400.71 1,400.71 1,382.04 1,387.21 0.0M
2025-05-13 1,365.70 1,404.62 1,358.50 1,400.57 0.0M
2025-05-12 1,341.26 1,394.81 1,341.26 1,365.56 0.0M
2025-05-09 1,320.61 1,347.60 1,319.93 1,340.85 0.0M
2025-05-08 1,277.07 1,323.85 1,277.07 1,320.48 0.0M
2025-05-07 1,304.60 1,325.51 1,277.39 1,282.79 0.0M
2025-05-06 1,265.57 1,317.73 1,264.67 1,304.47 0.0M
2025-05-05 1,286.12 1,286.12 1,230.37 1,262.96 0.0M
2025-05-02 1,301.22 1,313.81 1,271.78 1,285.72 0.0M
2025-05-01 1,278.17 1,305.13 1,242.22 1,301.09 0.0M
2025-04-30 1,327.69 1,328.81 1,275.56 1,278.03 0.0M
2025-04-29 1,355.85 1,357.65 1,324.18 1,327.55 0.0M
2025-04-28 1,357.51 1,357.51 1,357.51 1,357.51 0.0M
2025-04-25 1,372.58 1,383.81 1,353.94 1,376.17 0.0M
2025-04-24 1,360.09 1,380.52 1,356.50 1,372.44 0.0M
2025-04-23 1,386.21 1,410.69 1,343.55 1,359.94 0.0M
2025-04-22 1,358.46 1,398.42 1,358.46 1,386.07 0.0M
2025-04-21 1,396.70 1,396.70 1,350.01 1,358.31 0.0M
2025-04-17 1,351.25 1,399.71 1,351.25 1,396.12 0.0M
2025-04-16 1,331.37 1,356.72 1,312.74 1,351.11 0.0M
2025-04-15 1,341.32 1,350.97 1,326.29 1,331.23 0.0M
2025-04-14 1,332.88 1,358.68 1,324.81 1,341.18 0.0M
2025-04-11 1,311.62 1,338.75 1,298.39 1,332.47 0.0M
2025-04-10 1,354.30 1,371.57 1,284.34 1,311.47 0.0M
2025-04-09 1,271.44 1,366.95 1,210.90 1,354.17 0.0M
2025-04-08 1,337.21 1,355.81 1,289.01 1,300.67 0.0M
2025-04-07 1,356.12 1,395.12 1,298.06 1,337.07 0.0M
2025-04-04 1,453.38 1,453.38 1,324.54 1,355.70 0.0M
2025-04-03 1,552.93 1,552.93 1,436.64 1,453.22 0.0M
2025-04-02 1,545.15 1,556.13 1,530.59 1,552.77 0.0M
2025-04-01 1,545.44 1,556.19 1,540.96 1,544.99 0.0M
2025-03-31 1,505.86 1,550.88 1,496.00 1,545.28 0.0M
2025-03-28 1,521.51 1,523.75 1,498.22 1,505.39 0.0M
2025-03-27 1,515.31 1,522.02 1,506.35 1,521.35 0.0M
2025-03-26 1,503.73 1,524.33 1,503.73 1,515.15 0.0M
2025-03-25 1,504.02 1,513.65 1,493.73 1,503.58 0.0M
2025-03-24 1,488.43 1,507.23 1,482.16 1,503.87 0.0M
2025-03-21 1,485.05 1,494.90 1,476.33 1,487.96 0.0M
2025-03-20 1,467.45 1,488.71 1,458.50 1,484.90 0.0M
2025-03-19 1,460.81 1,474.23 1,448.51 1,463.05 0.0M
2025-03-18 1,466.25 1,492.65 1,457.08 1,460.66 0.0M
2025-03-17 1,457.83 1,482.43 1,457.83 1,469.90 0.0M
2025-03-14 1,445.30 1,462.74 1,445.30 1,457.37 0.0M
2025-03-13 1,469.96 1,473.32 1,440.90 1,445.15 0.0M
2025-03-12 1,436.73 1,468.92 1,435.16 1,466.68 0.0M
2025-03-11 1,427.19 1,452.45 1,418.70 1,436.58 0.0M
2025-03-10 1,456.32 1,465.48 1,428.83 1,431.29 0.0M
2025-03-07 1,439.52 1,477.28 1,437.07 1,455.86 0.0M
2025-03-06 1,439.32 1,450.76 1,425.90 1,439.37 0.0M
2025-03-05 1,477.93 1,477.93 1,416.95 1,439.17 0.0M
2025-03-04 1,481.83 1,482.88 1,447.57 1,477.78 0.0M
2025-03-03 1,511.80 1,529.79 1,471.71 1,481.68 0.0M
2025-02-28 1,524.11 1,524.11 1,498.55 1,511.11 0.0M
2025-02-27 1,486.48 1,526.34 1,486.26 1,523.96 0.0M
2025-02-26 1,493.04 1,500.62 1,481.56 1,486.32 0.0M
2025-02-25 1,531.21 1,543.13 1,487.68 1,492.88 0.0M
2025-02-24 1,524.56 1,534.52 1,516.33 1,531.06 0.0M
2025-02-21 1,571.92 1,575.39 1,521.70 1,524.08 0.0M
2025-02-20 1,560.72 1,582.58 1,552.71 1,568.95 0.0M
2025-02-19 1,554.71 1,577.66 1,551.68 1,560.56 0.0M
2025-02-18 1,530.32 1,558.45 1,530.32 1,554.56 0.0M
2025-02-14 1,538.98 1,554.99 1,525.57 1,529.68 0.0M
2025-02-13 1,540.99 1,542.07 1,517.62 1,538.82 0.0M
2025-02-12 1,580.62 1,580.62 1,539.31 1,540.82 0.0M
2025-02-11 1,557.32 1,585.65 1,557.10 1,580.46 0.0M
2025-02-10 1,529.69 1,561.27 1,527.10 1,557.16 0.0M
2025-02-07 1,521.14 1,537.17 1,518.16 1,529.22 0.0M
2025-02-06 1,529.40 1,545.54 1,517.44 1,520.98 0.0M
2025-02-05 1,564.77 1,569.65 1,528.59 1,529.24 0.0M
2025-02-04 1,572.62 1,577.23 1,520.80 1,564.48 0.0M
2025-02-03 1,558.92 1,615.02 1,550.75 1,572.46 0.0M
2025-01-31 1,570.25 1,578.85 1,545.76 1,558.44 0.0M
2025-01-30 1,560.21 1,579.97 1,547.75 1,562.57 0.0M
2025-01-29 1,586.68 1,590.98 1,554.03 1,560.04 0.0M
2025-01-28 1,571.70 1,595.97 1,567.40 1,584.58 0.0M
2025-01-27 1,603.53 1,613.20 1,555.21 1,571.53 0.0M
2025-01-24 1,602.17 1,614.20 1,589.08 1,603.03 0.0M
2025-01-23 1,615.10 1,631.20 1,597.50 1,602.00 0.0M
2025-01-22 1,626.52 1,641.12 1,616.00 1,619.44 0.0M
2025-01-21 1,661.12 1,661.12 1,611.54 1,627.64 0.0M
2025-01-17 1,670.30 1,685.32 1,655.28 1,660.43 0.0M
2025-01-16 1,688.58 1,698.87 1,650.82 1,670.13 0.0M
2025-01-15 1,638.21 1,692.91 1,633.71 1,688.41 0.0M
2025-01-14 1,657.99 1,662.28 1,634.82 1,638.04 0.0M
2025-01-13 1,624.58 1,664.68 1,624.58 1,657.82 0.0M
2025-01-10 1,570.26 1,647.02 1,570.26 1,624.07 0.0M
2025-01-09 1,557.88 1,576.75 1,548.02 1,570.10 0.0M
2025-01-08 1,585.06 1,596.15 1,554.68 1,557.72 0.0M
2025-01-07 1,562.72 1,582.32 1,553.83 1,576.94 0.0M
2025-01-06 1,570.14 1,591.38 1,554.92 1,562.56 0.0M
2025-01-03 1,552.52 1,577.31 1,543.88 1,569.66 0.0M
2025-01-02 1,522.43 1,564.46 1,522.43 1,552.36 0.0M