Snowman Logistics (SNOW)

SNOW
🏛️ インド →
53.75
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
2023-12-29 64.05 65.10 63.10 63.50 2.0M
2023-12-28 62.50 64.10 61.50 63.45 2.1M
2023-12-27 64.00 65.80 61.80 62.45 3.0M
2023-12-26 64.00 65.65 62.55 63.85 3.3M
2023-12-22 60.15 64.45 60.05 63.00 7.3M
2023-12-21 55.00 60.70 54.55 59.55 3.1M
2023-12-20 61.05 61.45 55.50 56.00 2.0M
2023-12-19 59.90 62.00 59.70 60.60 2.3M
2023-12-18 60.30 60.85 59.50 59.65 1.0M
2023-12-15 61.10 62.10 60.25 60.45 1.6M
2023-12-14 61.50 62.00 60.85 61.05 1.4M
2023-12-13 60.45 62.20 59.70 61.50 2.3M
2023-12-12 60.50 60.95 59.60 60.20 1.3M
2023-12-11 61.10 61.80 60.25 60.45 1.1M
2023-12-08 61.80 61.95 60.00 60.80 1.5M
2023-12-07 61.90 63.45 60.95 61.55 3.0M
2023-12-06 60.35 62.20 59.90 61.70 5.6M
2023-12-05 58.15 60.30 56.50 59.65 3.6M
2023-12-04 58.60 59.10 57.75 58.10 1.3M
2023-12-01 59.45 60.30 57.60 58.00 2.1M
2023-11-30 61.20 61.20 58.90 59.10 2.6M
2023-11-29 58.95 61.70 56.35 61.10 6.2M
2023-11-28 59.80 61.50 58.30 58.65 3.6M
2023-11-24 59.45 61.00 58.40 59.40 7.0M
2023-11-23 55.60 59.75 55.25 59.35 13.4M
2023-11-22 53.90 55.50 53.85 54.95 1.3M
2023-11-21 54.50 54.60 53.25 53.75 0.7M
2023-11-20 55.35 56.35 53.60 54.05 1.6M
2023-11-17 54.85 56.40 54.50 54.75 2.5M
2023-11-16 55.55 56.30 53.30 54.45 3.7M
2023-11-15 51.70 55.70 51.00 55.10 5.0M
2023-11-13 52.10 52.15 50.65 50.85 0.4M
2023-11-12 50.20 52.45 50.20 52.00 0.8M
2023-11-10 49.35 50.00 49.30 49.75 0.4M
2023-11-09 51.40 51.40 49.30 49.60 0.7M
2023-11-08 52.30 52.30 50.65 51.00 0.7M
2023-11-07 53.40 53.45 51.80 51.90 1.0M
2023-11-06 51.25 54.50 50.80 53.45 4.3M
2023-11-03 50.00 51.80 49.60 50.60 0.8M
2023-11-02 49.10 49.85 49.00 49.65 0.3M
2023-11-01 48.75 49.40 48.35 48.65 0.2M
2023-10-31 49.00 49.65 48.70 48.80 0.3M
2023-10-30 48.80 49.20 47.95 48.85 0.3M
2023-10-27 48.50 49.30 48.30 48.55 0.3M
2023-10-26 48.25 48.55 46.10 48.05 1.0M
2023-10-25 50.05 50.85 48.20 48.30 1.1M
2023-10-23 51.80 52.00 49.40 49.80 1.4M
2023-10-20 51.30 52.80 51.15 51.80 1.2M
2023-10-19 50.75 51.75 50.25 51.30 0.6M
2023-10-18 52.35 52.35 50.75 50.95 0.7M
2023-10-17 52.85 53.60 51.70 52.05 1.0M
2023-10-16 49.55 53.15 49.55 52.05 3.2M
2023-10-13 49.90 50.60 49.40 49.55 0.5M
2023-10-12 50.80 51.20 50.00 50.25 0.5M
2023-10-11 50.05 51.40 50.00 50.50 0.7M
2023-10-10 49.40 50.20 49.35 49.80 0.4M
2023-10-09 49.65 50.00 48.50 49.15 0.8M
2023-10-06 49.95 50.75 49.75 50.45 0.5M
2023-10-05 50.20 50.80 49.70 49.85 0.5M
2023-10-04 50.45 52.00 49.70 49.95 1.0M
2023-10-03 50.45 51.50 50.10 50.90 0.7M
2023-09-29 50.40 51.20 50.15 50.45 0.6M
2023-09-28 50.00 51.35 49.75 50.10 0.8M
2023-09-27 50.15 50.40 49.60 49.85 0.5M
2023-09-26 50.20 51.35 50.00 50.20 0.7M
2023-09-25 50.65 50.75 49.30 49.60 0.7M
2023-09-22 50.45 51.15 49.80 50.45 0.5M
2023-09-21 50.50 51.65 50.10 50.45 1.0M
2023-09-20 50.60 51.55 50.55 50.70 0.7M
2023-09-18 52.20 53.40 51.00 51.20 2.8M
2023-09-15 52.50 53.15 51.65 52.15 0.8M
2023-09-14 52.85 53.90 52.15 52.40 1.3M
2023-09-13 51.50 53.40 50.00 52.45 2.2M
2023-09-12 55.60 57.05 50.65 51.05 2.6M
2023-09-11 55.55 56.00 54.80 55.15 1.3M
2023-09-08 55.55 55.70 54.50 54.80 0.9M
2023-09-07 56.55 56.55 55.25 55.45 1.2M
2023-09-06 56.05 57.80 55.75 56.15 4.2M
2023-09-05 55.95 56.20 53.90 55.95 2.4M
2023-09-04 55.10 56.30 54.90 55.35 1.9M
2023-09-01 55.50 56.15 54.40 54.75 2.5M
2023-08-31 53.20 55.20 53.00 54.45 1.7M
2023-08-30 52.95 54.10 52.75 53.55 0.8M
2023-08-29 52.75 53.60 52.15 52.70 0.7M
2023-08-28 53.95 54.90 52.40 52.65 1.2M
2023-08-25 53.00 55.45 52.65 53.95 2.2M
2023-08-24 55.00 56.30 51.00 52.85 3.9M
2023-08-23 51.05 54.05 51.05 53.50 3.3M
2023-08-22 49.00 51.30 48.90 51.00 1.3M
2023-08-21 48.90 49.90 48.70 48.90 0.8M
2023-08-18 49.55 49.95 48.85 49.20 0.8M
2023-08-17 50.90 51.45 49.00 49.60 1.0M
2023-08-16 50.25 52.15 50.00 50.75 1.9M
2023-08-14 51.75 51.75 49.25 50.05 1.3M
2023-08-11 51.85 52.50 51.60 51.75 1.1M
2023-08-10 54.45 54.95 52.20 52.50 2.6M
2023-08-09 50.45 54.80 50.25 54.45 7.9M
2023-08-08 49.65 50.80 49.10 50.35 1.2M
2023-08-07 49.90 51.15 49.30 49.50 1.6M
2023-08-04 50.05 50.60 49.30 49.85 1.0M
2023-08-03 50.95 51.50 49.50 49.85 2.3M
2023-08-02 50.75 52.80 49.20 49.65 4.0M
2023-08-01 50.20 51.25 49.25 49.85 1.3M
2023-07-31 49.95 50.45 49.20 49.90 0.7M
2023-07-28 49.50 50.40 49.05 49.25 0.8M
2023-07-27 49.20 49.95 48.65 49.50 0.7M
2023-07-26 49.65 50.10 48.85 48.95 0.7M
2023-07-25 49.60 50.10 48.45 49.40 1.4M
2023-07-24 51.20 51.45 49.00 49.25 1.4M
2023-07-21 50.00 51.45 48.15 50.65 1.9M
2023-07-20 51.95 51.95 50.10 50.40 1.5M
2023-07-19 51.15 52.45 50.55 51.95 3.2M
2023-07-18 51.30 51.90 50.05 50.70 3.5M
2023-07-17 50.25 52.00 50.20 51.00 5.2M
2023-07-14 45.80 50.00 45.40 49.65 6.9M
2023-07-13 45.65 46.90 45.00 45.55 1.5M
2023-07-12 45.10 46.00 45.00 45.25 0.6M
2023-07-11 45.00 46.30 44.70 44.90 0.8M
2023-07-10 45.75 45.80 44.70 44.95 0.5M
2023-07-07 45.80 46.60 44.55 45.55 0.6M
2023-07-06 45.80 46.00 44.90 45.25 0.7M
2023-07-05 45.00 46.70 45.00 45.80 1.3M
2023-07-04 46.20 46.85 44.20 44.65 1.7M
2023-07-03 46.05 47.45 46.05 46.25 1.6M
2023-06-30 44.85 46.30 44.50 45.85 2.2M
2023-06-28 44.75 45.55 44.05 44.85 1.4M
2023-06-27 43.35 44.05 43.15 43.85 0.4M
2023-06-26 43.60 44.40 42.75 43.10 0.3M
2023-06-23 43.60 45.55 43.00 43.70 1.2M
2023-06-22 44.15 44.80 42.85 44.00 0.5M
2023-06-21 44.75 44.90 43.40 44.10 0.8M
2023-06-20 45.50 45.90 44.15 44.75 1.0M
2023-06-19 42.25 46.00 42.20 45.40 3.4M
2023-06-16 43.00 43.50 42.15 42.45 0.5M
2023-06-15 42.75 43.00 42.40 42.60 0.6M
2023-06-14 43.35 43.65 42.70 42.90 0.5M
2023-06-13 43.60 43.60 42.55 43.10 1.0M
2023-06-12 44.45 44.55 42.55 43.60 1.9M
2023-06-09 45.00 46.75 44.05 44.35 6.3M
2023-06-08 42.10 44.20 42.10 43.10 8.7M
2023-06-07 37.00 41.60 37.00 40.95 4.4M
2023-06-06 37.35 37.65 36.65 36.75 0.4M
2023-06-05 38.25 38.45 37.30 37.40 0.4M
2023-06-02 37.40 39.00 37.40 37.90 0.9M
2023-06-01 37.60 38.20 37.30 37.35 0.3M
2023-05-31 37.45 38.00 37.10 37.55 0.6M
2023-05-30 37.65 37.90 37.00 37.50 0.3M
2023-05-29 38.50 38.50 37.80 38.05 0.7M
2023-05-26 37.00 39.70 35.85 37.90 3.9M
2023-05-25 35.55 37.05 35.50 36.85 0.3M
2023-05-24 36.95 37.20 35.15 35.60 0.4M
2023-05-23 35.85 37.00 35.85 36.55 0.7M
2023-05-22 36.35 36.35 35.45 35.80 0.2M
2023-05-19 35.55 36.40 35.50 36.10 0.2M
2023-05-18 36.35 36.35 35.75 35.80 0.1M
2023-05-17 36.25 36.60 35.55 35.80 0.3M
2023-05-16 35.00 36.10 35.00 35.60 0.3M
2023-05-15 34.90 35.35 34.70 34.95 0.2M
2023-05-12 35.40 35.60 34.70 35.25 0.4M
2023-05-11 35.90 36.00 35.15 35.35 0.4M
2023-05-10 36.05 36.30 35.40 35.90 0.2M
2023-05-09 35.70 36.70 35.70 36.05 0.2M
2023-05-08 36.80 37.10 35.55 35.90 0.2M
2023-05-05 36.45 37.20 35.45 36.80 0.5M
2023-05-04 35.90 36.95 35.90 36.25 0.3M
2023-05-03 36.20 36.80 35.80 36.10 0.4M
2023-05-02 36.40 36.55 35.40 36.35 0.4M
2023-04-28 34.95 36.55 34.40 35.95 0.4M
2023-04-27 35.45 35.90 34.10 34.65 0.3M
2023-04-26 35.45 36.05 35.10 35.45 0.4M
2023-04-25 34.05 35.60 34.05 35.45 0.6M
2023-04-24 33.70 34.55 33.70 34.15 0.2M
2023-04-21 34.50 34.50 33.90 34.05 0.1M
2023-04-20 33.30 34.55 33.30 34.35 0.4M
2023-04-19 33.20 34.25 33.00 33.40 0.2M
2023-04-18 33.00 33.60 33.00 33.45 0.1M
2023-04-17 33.45 33.50 32.70 33.15 0.2M
2023-04-13 32.50 33.40 32.50 33.10 0.1M
2023-04-12 32.85 33.60 32.50 32.95 0.2M
2023-04-11 32.80 33.25 32.75 33.10 0.1M
2023-04-10 33.20 33.75 32.30 32.45 0.2M
2023-04-06 33.40 33.75 33.10 33.30 0.1M
2023-04-05 33.15 34.05 32.95 33.35 0.2M
2023-04-03 32.10 33.60 32.10 33.15 0.2M
2023-03-31 31.75 32.80 31.75 32.00 0.5M
2023-03-29 31.10 32.30 31.00 31.85 0.6M
2023-03-28 31.00 31.60 30.30 31.05 0.4M
2023-03-27 32.70 33.00 30.65 31.05 0.5M
2023-03-24 32.20 33.15 32.05 32.70 0.3M
2023-03-23 32.30 32.75 31.80 32.55 0.3M
2023-03-22 31.45 33.00 31.20 32.25 0.3M
2023-03-21 31.30 31.55 30.80 31.15 0.1M
2023-03-20 31.00 31.80 30.75 31.20 0.2M
2023-03-17 31.65 32.00 31.40 31.60 0.3M
2023-03-16 32.30 32.30 30.75 31.25 0.4M
2023-03-15 32.50 32.95 32.00 32.10 0.2M
2023-03-14 32.80 33.10 32.20 32.40 0.2M
2023-03-13 33.80 33.95 32.50 32.85 0.3M
2023-03-10 33.75 34.30 33.50 34.00 0.3M
2023-03-09 33.95 34.50 33.75 33.95 0.3M
2023-03-08 33.50 34.25 33.50 33.95 0.3M
2023-03-06 34.15 34.60 33.70 33.85 0.2M
2023-03-03 33.75 34.75 33.60 34.10 0.3M
2023-03-02 34.30 34.30 33.50 33.60 0.1M
2023-03-01 33.95 34.40 33.80 34.10 0.2M
2023-02-28 33.40 33.95 33.30 33.80 0.3M
2023-02-27 33.20 33.75 32.50 33.45 0.3M
2023-02-24 32.90 33.35 32.55 32.85 0.3M
2023-02-23 33.00 33.20 32.30 32.80 0.3M
2023-02-22 34.10 34.20 32.80 33.00 0.4M
2023-02-21 34.30 35.10 34.10 34.20 0.2M
2023-02-20 34.85 35.05 34.10 34.35 0.5M
2023-02-17 34.80 35.15 34.00 34.40 0.7M
2023-02-16 35.15 35.50 34.55 34.90 0.5M
2023-02-15 34.65 35.20 34.50 35.00 0.2M
2023-02-14 35.00 35.35 34.50 34.80 0.3M
2023-02-13 36.25 36.35 34.80 35.00 0.2M
2023-02-10 35.90 36.50 35.65 35.95 0.3M
2023-02-09 36.60 37.20 35.65 36.05 0.9M
2023-02-08 35.30 37.20 35.15 36.75 2.1M
2023-02-07 35.20 35.85 34.85 35.40 1.4M
2023-02-06 34.55 35.50 34.15 35.00 1.1M
2023-02-03 35.20 35.30 33.75 34.30 1.0M
2023-02-02 35.30 36.00 34.50 34.90 0.8M
2023-02-01 36.65 37.10 34.70 35.20 0.6M
2023-01-31 35.85 36.65 35.60 36.35 1.0M
2023-01-30 35.15 36.40 35.15 35.65 1.9M
2023-01-27 37.45 37.45 35.55 36.10 1.6M
2023-01-25 39.20 39.20 37.00 37.25 1.1M
2023-01-24 37.40 39.85 37.00 38.90 3.6M
2023-01-23 38.00 38.40 37.05 37.30 0.4M
2023-01-20 37.90 38.30 37.30 37.75 0.4M
2023-01-19 37.55 38.20 37.10 37.75 0.4M
2023-01-18 38.00 38.70 37.45 37.60 0.5M
2023-01-17 38.00 38.95 37.40 37.70 0.5M
2023-01-16 37.75 38.50 37.40 37.95 0.4M
2023-01-13 38.00 38.55 37.00 37.70 0.4M
2023-01-12 38.40 38.60 37.60 37.70 0.2M
2023-01-11 38.00 39.20 37.90 38.00 0.3M
2023-01-10 39.00 39.05 37.50 37.95 0.4M
2023-01-09 39.10 40.05 38.50 38.95 0.8M
2023-01-06 39.00 39.50 38.20 38.55 0.9M
2023-01-05 38.70 39.10 38.35 38.75 0.3M
2023-01-04 40.00 40.05 38.45 38.60 0.4M
2023-01-03 39.50 41.70 39.45 39.90 1.8M
2023-01-02 37.90 39.80 37.90 39.35 0.8M