SKテレコム ADR (SKM)

SKM
🏛️ アメリカ →
21.67
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
09:36 21.87 21.89 21.87 21.89 2.4K
09:37 21.88 21.88 21.88 21.88 0.5K
09:38 21.89 21.89 21.89 21.89 0.1K
09:39 21.89 21.89 21.89 21.89 0.5K
09:40 21.89 21.89 21.89 21.89 0.1K
09:41 21.90 21.90 21.90 21.90 0.6K
09:45 21.89 21.89 21.89 21.89 1.5K
09:54 21.90 21.90 21.90 21.90 0.3K
09:57 21.90 21.90 21.90 21.90 0.3K
10:01 21.90 21.90 21.90 21.90 0.1K
10:02 21.89 21.89 21.89 21.89 0.9K
10:03 21.88 21.88 21.88 21.88 0.4K
10:05 21.87 21.87 21.87 21.87 1.0K
10:06 21.87 21.87 21.87 21.87 0.5K
10:07 21.87 21.87 21.87 21.87 0.6K
10:10 21.88 21.88 21.88 21.88 1.1K
10:15 21.87 21.87 21.87 21.87 1.4K
10:17 21.87 21.87 21.87 21.87 1.0K
10:21 21.88 21.88 21.88 21.88 0.2K
10:22 21.87 21.87 21.86 21.86 0.6K
10:24 21.88 21.88 21.88 21.88 0.3K
10:25 21.88 21.88 21.88 21.88 1.0K
10:27 21.88 21.88 21.88 21.88 0.9K
10:28 21.87 21.87 21.87 21.87 0.2K
10:29 21.88 21.88 21.88 21.88 0.9K
10:33 21.89 21.89 21.89 21.89 0.3K
10:35 21.89 21.89 21.89 21.89 0.2K
10:36 21.89 21.89 21.89 21.89 0.2K
10:37 21.88 21.88 21.88 21.88 0.4K
10:39 21.88 21.88 21.88 21.88 0.3K
10:42 21.88 21.88 21.88 21.88 0.2K
10:43 21.88 21.88 21.88 21.88 0.4K
10:44 21.87 21.87 21.87 21.87 0.1K
10:47 21.88 21.88 21.88 21.88 1.2K
10:52 21.87 21.87 21.87 21.87 0.6K
10:56 21.88 21.88 21.88 21.88 0.1K
10:57 21.88 21.88 21.88 21.88 0.6K
11:00 21.89 21.89 21.89 21.89 0.6K
11:03 21.89 21.89 21.89 21.89 0.8K
11:10 21.88 21.88 21.87 21.88 8.5K
11:12 21.88 21.88 21.88 21.88 0.8K
11:13 21.89 21.89 21.89 21.89 0.3K
11:14 21.89 21.90 21.89 21.90 1.8K
11:15 21.90 21.90 21.90 21.90 0.9K
11:16 21.90 21.90 21.90 21.90 0.6K
11:17 21.90 21.90 21.90 21.90 1.4K
11:19 21.92 21.92 21.92 21.92 1.7K
11:21 21.92 21.92 21.92 21.92 1.8K
11:23 21.91 21.91 21.91 21.91 0.6K
11:24 21.92 21.92 21.92 21.92 0.5K
11:25 21.92 21.92 21.92 21.92 0.6K
11:26 21.92 21.92 21.92 21.92 0.7K
11:29 21.92 21.92 21.92 21.92 1.5K
11:33 21.93 21.93 21.93 21.93 2.9K
11:34 21.93 21.93 21.93 21.93 0.5K
11:35 21.93 21.93 21.93 21.93 1.2K
11:40 21.93 21.93 21.93 21.93 0.3K
11:41 21.92 21.92 21.92 21.92 0.1K
11:44 21.93 21.93 21.93 21.93 1.9K
11:49 21.93 21.93 21.93 21.93 0.5K
11:51 21.93 21.93 21.91 21.91 4.6K
11:52 21.91 21.91 21.91 21.91 0.2K
11:53 21.92 21.92 21.92 21.92 0.2K
11:54 21.92 21.92 21.92 21.92 0.9K
11:56 21.92 21.92 21.91 21.92 0.7K
11:58 21.91 21.91 21.91 21.91 0.4K
12:02 21.91 21.91 21.91 21.91 3.6K
12:04 21.93 21.93 21.93 21.93 3.1K
12:10 21.93 21.93 21.93 21.93 1.8K
12:13 21.93 21.93 21.93 21.93 3.2K
12:15 21.92 21.92 21.92 21.92 2.4K
12:24 21.92 21.92 21.92 21.92 0.3K
12:27 21.92 21.92 21.92 21.92 0.3K
12:31 21.93 21.93 21.93 21.93 0.8K
12:33 21.93 21.93 21.93 21.93 0.3K
12:34 21.93 21.93 21.93 21.93 0.6K
12:38 21.92 21.92 21.92 21.92 0.4K
12:43 21.93 21.93 21.93 21.93 0.6K
12:44 21.92 21.92 21.92 21.92 0.4K
12:48 21.92 21.95 21.92 21.95 4.5K
12:53 21.95 21.95 21.94 21.94 7.0K
12:55 21.95 21.95 21.95 21.95 2.6K
13:10 21.95 21.95 21.94 21.94 1.8K
13:12 21.94 21.94 21.94 21.94 0.1K
13:13 21.95 21.95 21.95 21.95 0.7K
13:16 21.96 21.96 21.96 21.96 1.9K
13:20 21.96 21.96 21.96 21.96 10.3K
13:24 21.96 21.96 21.96 21.96 0.5K
13:26 21.96 21.96 21.96 21.96 1.0K
13:31 21.95 21.95 21.95 21.95 0.3K
13:32 21.96 21.96 21.96 21.96 0.3K
13:34 21.95 21.95 21.95 21.95 0.3K
13:35 21.96 21.96 21.96 21.96 0.4K
13:36 21.95 21.95 21.95 21.95 0.3K
13:39 21.95 21.95 21.95 21.95 0.5K
13:43 21.95 21.95 21.95 21.95 2.8K
13:45 21.97 21.97 21.97 21.97 2.4K
13:49 21.96 21.96 21.96 21.96 0.3K
13:53 21.96 21.96 21.96 21.96 0.4K
13:54 21.96 21.96 21.96 21.96 0.6K
13:57 21.97 21.97 21.97 21.97 1.8K
13:58 21.97 21.97 21.97 21.97 1.7K
13:59 21.97 21.97 21.97 21.96 0.4K
14:00 21.98 21.98 21.98 21.98 2.9K
14:04 21.98 21.98 21.98 21.98 2.9K
14:08 21.98 21.99 21.98 21.99 2.6K
14:10 21.99 21.99 21.99 21.99 0.8K
14:11 21.98 21.98 21.98 21.98 0.1K
14:12 21.98 21.98 21.98 21.98 2.6K
14:13 21.98 21.98 21.98 21.98 1.3K
14:14 21.97 21.99 21.97 21.99 5.5K
14:15 21.99 21.99 21.99 21.99 0.7K
14:18 22.00 22.00 21.99 21.99 2.1K
14:22 21.99 22.00 21.99 22.00 0.5K
14:23 22.00 22.00 22.00 22.00 0.6K
14:28 21.99 21.99 21.99 21.99 3.3K
14:31 21.98 21.98 21.98 21.98 0.4K
14:32 21.97 21.97 21.97 21.97 0.4K
14:33 21.97 21.97 21.97 21.97 0.1K
14:34 21.97 21.97 21.97 21.97 0.5K
14:37 21.97 21.97 21.97 21.97 0.2K
14:39 21.97 21.97 21.97 21.97 0.7K
14:41 21.96 21.97 21.96 21.97 1.5K
14:42 21.97 21.97 21.97 21.97 0.3K
14:43 21.97 21.97 21.97 21.97 0.5K
14:45 21.97 21.97 21.97 21.97 1.2K
14:48 21.97 21.97 21.97 21.97 0.5K
14:50 21.98 21.98 21.98 21.98 3.5K
14:56 21.97 21.97 21.97 21.97 1.8K
14:58 21.98 21.99 21.98 21.99 3.6K
15:01 21.98 21.98 21.98 21.98 2.2K
15:02 21.98 21.98 21.98 21.98 2.1K
15:05 21.98 21.98 21.98 21.98 0.5K
15:07 21.98 21.98 21.97 21.97 1.9K
15:09 21.97 21.97 21.97 21.97 0.6K
15:10 21.97 21.97 21.97 21.97 0.2K
15:11 21.97 21.97 21.97 21.97 0.7K
15:12 21.96 21.97 21.96 21.97 0.8K
15:14 21.96 21.96 21.96 21.96 1.1K
15:19 21.97 21.97 21.97 21.97 0.3K
15:20 21.97 21.97 21.97 21.97 0.5K
15:21 21.97 21.97 21.97 21.97 5.4K
15:31 21.96 21.96 21.96 21.96 0.3K
15:33 21.96 21.96 21.96 21.96 0.9K
15:37 21.96 21.96 21.96 21.96 0.4K
15:39 21.97 21.97 21.97 21.97 4.3K
15:48 21.97 21.97 21.97 21.97 0.5K
15:49 21.97 21.97 21.97 21.97 3.5K
15:55 21.96 21.96 21.96 21.96 3.2K
15:56 21.96 21.97 21.96 21.97 4.5K
15:57 21.96 21.96 21.96 21.96 1.3K
15:58 21.95 21.96 21.95 21.95 3.2K
15:59 21.95 21.95 21.93 21.95 27.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 21.52 21.69 21.51 21.67 0.3M
2025-09-26 21.66 21.69 21.53 21.57 0.3M
2025-09-25 21.70 21.72 21.57 21.70 0.4M
2025-09-24 21.79 21.80 21.58 21.59 0.4M
2025-09-23 21.93 21.96 21.86 21.86 0.2M
2025-09-22 21.93 22.00 21.86 21.95 0.2M
2025-09-19 22.00 22.03 21.85 21.86 0.3M
2025-09-18 22.08 22.16 22.02 22.09 0.3M
2025-09-17 22.12 22.30 22.12 22.18 0.4M
2025-09-16 21.92 21.98 21.86 21.96 0.4M
2025-09-15 21.76 21.88 21.67 21.88 0.4M
2025-09-12 21.78 21.84 21.68 21.79 0.5M
2025-09-11 21.72 21.82 21.70 21.82 0.4M
2025-09-10 21.70 21.74 21.62 21.71 0.6M
2025-09-09 21.62 21.62 21.46 21.47 0.3M
2025-09-08 21.51 21.61 21.50 21.55 0.4M
2025-09-05 21.91 21.92 21.78 21.83 0.4M
2025-09-04 21.78 21.78 21.56 21.67 0.4M
2025-09-03 21.51 21.63 21.51 21.53 0.4M
2025-09-02 21.49 21.68 21.44 21.57 0.3M
2025-08-29 21.66 21.66 21.43 21.54 0.3M
2025-08-28 21.90 22.18 21.90 22.15 0.4M
2025-08-27 21.75 21.93 21.75 21.91 0.3M
2025-08-26 21.93 21.97 21.83 21.85 0.2M
2025-08-25 22.17 22.21 22.04 22.07 0.3M
2025-08-22 22.11 22.36 22.09 22.26 0.3M
2025-08-21 22.28 22.28 22.03 22.04 0.3M
2025-08-20 22.46 22.47 22.31 22.40 0.4M
2025-08-19 22.32 22.40 22.24 22.32 0.5M
2025-08-18 22.44 22.50 22.33 22.40 0.4M
2025-08-15 22.42 22.60 22.42 22.55 0.2M
2025-08-14 22.42 22.55 22.33 22.42 0.3M
2025-08-13 22.59 22.63 22.50 22.54 0.3M
2025-08-12 22.50 22.62 22.43 22.62 0.2M
2025-08-11 22.57 22.57 22.37 22.47 0.4M
2025-08-08 22.37 22.69 22.37 22.66 0.4M
2025-08-07 22.41 22.52 22.28 22.40 0.5M
2025-08-06 22.38 22.48 22.30 22.33 0.2M
2025-08-05 22.52 22.63 22.49 22.60 0.2M
2025-08-04 22.28 22.50 22.28 22.43 0.3M
2025-08-01 22.08 22.21 22.02 22.09 0.4M
2025-07-31 22.29 22.30 22.15 22.19 0.3M
2025-07-30 22.35 22.38 22.16 22.17 0.4M
2025-07-29 21.90 21.98 21.81 21.97 0.3M
2025-07-28 22.10 22.13 21.83 21.86 0.5M
2025-07-25 22.25 22.41 22.12 22.23 0.6M
2025-07-24 22.34 22.55 22.34 22.42 0.3M
2025-07-23 22.74 22.74 22.42 22.62 0.6M
2025-07-22 22.49 22.64 22.49 22.56 0.3M
2025-07-21 22.27 22.49 22.22 22.36 0.2M
2025-07-18 22.38 22.38 22.15 22.15 0.3M
2025-07-17 22.29 22.43 22.23 22.39 0.3M
2025-07-16 22.32 22.44 22.19 22.43 0.3M
2025-07-15 22.53 22.56 22.31 22.37 0.4M
2025-07-14 22.50 22.74 22.50 22.61 0.3M
2025-07-11 22.30 22.42 22.20 22.36 0.3M
2025-07-10 22.17 22.32 22.08 22.30 0.3M
2025-07-09 22.14 22.23 22.03 22.09 0.5M
2025-07-08 22.10 22.13 21.88 22.06 0.6M
2025-07-07 21.88 22.26 21.66 21.75 0.7M
2025-07-03 23.59 23.67 23.54 23.58 0.2M
2025-07-02 23.57 23.80 23.40 23.79 0.5M
2025-07-01 23.51 23.78 23.51 23.68 0.5M
2025-06-30 23.11 23.37 23.11 23.35 0.5M
2025-06-27 22.90 23.05 22.86 22.94 0.5M
2025-06-26 23.01 23.18 22.91 23.11 0.6M
2025-06-25 22.89 22.91 22.76 22.88 0.8M
2025-06-24 22.95 23.19 22.90 23.04 0.9M
2025-06-23 22.41 22.54 22.22 22.53 0.8M
2025-06-20 22.61 22.65 22.48 22.55 0.8M
2025-06-18 22.12 22.23 22.08 22.12 0.6M
2025-06-17 22.32 22.37 22.03 22.03 0.4M
2025-06-16 22.18 22.54 22.18 22.37 0.6M
2025-06-13 21.95 21.99 21.85 21.94 0.5M
2025-06-12 21.94 22.02 21.77 21.96 0.5M
2025-06-11 21.69 21.71 21.58 21.63 0.5M
2025-06-10 21.47 21.60 21.34 21.47 0.3M
2025-06-09 21.53 21.72 21.51 21.62 0.5M
2025-06-06 21.24 21.38 21.12 21.30 0.6M
2025-06-05 21.41 21.44 21.24 21.26 0.4M
2025-06-04 20.91 21.22 20.86 21.18 0.7M
2025-06-03 20.63 20.91 20.61 20.68 0.3M
2025-06-02 20.55 20.79 20.45 20.68 0.5M
2025-05-30 20.73 20.73 20.48 20.54 0.4M
2025-05-29 20.67 20.84 20.67 20.80 0.3M
2025-05-28 20.79 20.82 20.69 20.70 0.4M
2025-05-27 20.74 20.84 20.64 20.72 0.4M
2025-05-23 20.48 20.57 20.36 20.54 0.3M
2025-05-22 20.55 20.58 20.36 20.37 0.3M
2025-05-21 20.52 20.80 20.52 20.68 0.5M
2025-05-20 20.64 20.66 20.50 20.54 0.3M
2025-05-19 20.05 20.59 20.05 20.56 0.4M
2025-05-16 20.55 20.66 20.46 20.54 0.6M
2025-05-15 20.18 20.36 20.07 20.32 0.4M
2025-05-14 20.25 20.34 20.09 20.09 0.4M
2025-05-13 20.00 20.18 19.84 20.18 0.7M
2025-05-12 20.62 20.65 20.00 20.00 0.7M
2025-05-09 21.02 21.05 20.70 20.79 0.5M
2025-05-08 20.91 21.27 20.91 21.06 0.5M
2025-05-07 21.17 21.35 20.82 20.89 0.7M
2025-05-06 21.85 21.91 21.53 21.79 0.7M
2025-05-05 21.64 21.86 21.48 21.82 0.3M
2025-05-02 21.36 21.52 21.23 21.49 0.5M
2025-05-01 21.59 21.63 21.25 21.28 0.4M
2025-04-30 21.42 21.75 21.11 21.59 0.5M
2025-04-29 21.10 21.12 20.96 21.02 0.6M
2025-04-28 21.02 21.16 20.89 21.14 0.5M
2025-04-25 22.59 22.60 22.31 22.43 0.4M
2025-04-24 22.67 22.82 22.50 22.71 0.4M
2025-04-23 22.65 22.81 22.56 22.68 0.4M
2025-04-22 23.04 23.23 23.00 23.18 0.4M
2025-04-21 22.98 22.98 22.75 22.90 0.3M
2025-04-17 22.77 23.00 22.73 22.89 0.3M
2025-04-16 22.43 22.72 22.39 22.72 0.3M
2025-04-15 22.14 22.21 22.03 22.11 0.5M
2025-04-14 21.97 22.12 21.75 22.02 0.4M
2025-04-11 21.55 22.27 21.55 22.19 0.5M
2025-04-10 21.09 21.43 20.91 21.16 0.5M
2025-04-09 20.34 21.35 20.28 21.34 0.7M
2025-04-08 21.28 21.43 20.38 20.46 0.5M
2025-04-07 21.00 21.44 20.75 21.08 0.7M
2025-04-04 21.22 21.74 21.01 21.16 0.6M
2025-04-03 21.19 21.73 21.19 21.62 0.7M
2025-04-02 21.15 21.34 21.12 21.30 0.3M
2025-04-01 21.24 21.24 21.04 21.19 0.4M
2025-03-31 21.10 21.26 21.00 21.26 0.4M
2025-03-28 21.42 21.42 21.09 21.16 0.2M
2025-03-27 21.34 21.47 21.23 21.40 0.4M
2025-03-26 21.33 21.38 21.21 21.29 0.2M
2025-03-25 21.27 21.40 21.27 21.29 0.3M
2025-03-24 21.40 21.41 21.10 21.18 0.8M
2025-03-21 21.28 21.40 21.22 21.37 0.4M
2025-03-20 21.61 21.61 21.26 21.29 0.2M
2025-03-19 21.61 21.70 21.46 21.64 0.3M
2025-03-18 21.62 21.62 21.40 21.50 0.3M
2025-03-17 21.52 21.75 21.50 21.68 0.3M
2025-03-14 21.46 21.46 21.24 21.40 0.3M
2025-03-13 21.43 21.52 21.32 21.49 0.2M
2025-03-12 21.43 21.57 21.34 21.49 0.3M
2025-03-11 21.16 21.38 21.14 21.34 0.4M
2025-03-10 21.34 21.37 21.06 21.09 0.3M
2025-03-07 21.51 21.56 21.41 21.46 0.4M
2025-03-06 21.81 21.81 21.49 21.59 0.3M
2025-03-05 21.68 21.94 21.68 21.90 0.3M
2025-03-04 21.67 21.68 21.28 21.42 0.6M
2025-03-03 21.94 22.06 21.62 21.67 0.4M
2025-02-28 21.65 21.92 21.62 21.89 0.6M
2025-02-27 22.31 22.42 22.14 22.24 0.6M
2025-02-26 22.77 22.82 22.61 22.73 0.4M
2025-02-25 22.75 22.98 22.75 22.96 0.4M
2025-02-24 22.70 22.98 22.70 22.84 0.2M
2025-02-21 22.86 22.86 22.64 22.70 0.3M
2025-02-20 22.75 23.07 22.75 23.05 0.3M
2025-02-19 22.20 22.43 22.20 22.40 0.2M
2025-02-18 21.86 21.96 21.69 21.82 0.3M
2025-02-14 21.87 21.95 21.83 21.86 0.1M
2025-02-13 21.58 21.86 21.56 21.81 0.2M
2025-02-12 21.55 21.57 21.38 21.51 0.1M
2025-02-11 21.28 21.72 21.28 21.59 0.2M
2025-02-10 21.22 21.28 21.08 21.27 0.2M
2025-02-07 21.40 21.40 21.07 21.15 0.2M
2025-02-06 21.54 21.66 21.40 21.53 0.2M
2025-02-05 21.45 21.57 21.39 21.46 0.1M
2025-02-04 21.49 21.55 21.37 21.37 0.2M
2025-02-03 21.27 21.56 21.23 21.45 0.2M
2025-01-31 21.47 21.54 21.24 21.33 0.2M
2025-01-30 21.70 21.79 21.48 21.50 0.2M
2025-01-29 21.74 21.84 21.57 21.59 0.2M
2025-01-28 21.80 21.87 21.60 21.67 0.2M
2025-01-27 21.47 21.84 21.38 21.84 0.2M
2025-01-24 21.41 21.48 21.29 21.42 0.2M
2025-01-23 21.32 21.40 21.15 21.36 0.2M
2025-01-22 21.26 21.27 21.08 21.11 0.2M
2025-01-21 21.49 21.49 21.34 21.39 0.2M
2025-01-17 21.29 21.41 21.28 21.38 0.2M
2025-01-16 21.20 21.24 21.13 21.16 0.2M
2025-01-15 21.40 21.40 21.20 21.21 0.2M
2025-01-14 21.45 21.51 21.16 21.20 0.3M
2025-01-13 21.04 21.50 20.94 21.46 0.2M
2025-01-10 21.04 21.05 20.85 20.91 0.3M
2025-01-08 21.23 21.38 21.07 21.25 0.2M
2025-01-07 21.25 21.44 21.17 21.23 0.3M
2025-01-06 21.21 21.21 21.00 21.00 0.2M
2025-01-03 21.21 21.45 21.21 21.41 0.2M
2025-01-02 21.27 21.32 21.15 21.17 0.2M