ソテラヘルス (SHC)

SHC
🏛️ アメリカ →
15.73
最終更新: 2025-09-30
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 17.10 17.22 16.83 16.85 0.3M
2023-12-28 17.23 17.39 17.11 17.16 0.3M
2023-12-27 17.14 17.30 17.00 17.26 0.4M
2023-12-26 16.64 17.11 16.47 17.05 0.3M
2023-12-22 16.71 16.86 16.44 16.63 0.4M
2023-12-21 16.71 17.03 16.64 16.65 0.9M
2023-12-20 16.47 16.89 16.25 16.54 0.7M
2023-12-19 16.16 16.55 16.10 16.53 0.4M
2023-12-18 15.80 16.10 15.68 16.06 0.8M
2023-12-15 15.63 15.95 15.18 15.82 2.0M
2023-12-14 15.25 15.79 15.25 15.46 0.7M
2023-12-13 14.41 15.06 14.28 15.01 0.6M
2023-12-12 14.52 14.55 14.33 14.45 0.4M
2023-12-11 14.44 14.57 14.23 14.51 0.4M
2023-12-08 14.13 14.41 14.10 14.40 0.3M
2023-12-07 13.95 14.11 13.81 14.11 0.5M
2023-12-06 14.06 14.32 13.88 13.93 0.5M
2023-12-05 14.06 14.11 13.83 14.00 0.6M
2023-12-04 13.98 14.16 13.81 14.14 0.5M
2023-12-01 13.57 14.02 13.39 14.00 0.6M
2023-11-30 13.59 13.79 13.49 13.65 0.8M
2023-11-29 13.74 13.87 13.44 13.59 0.6M
2023-11-28 13.66 13.72 13.51 13.65 0.5M
2023-11-27 13.77 14.00 13.61 13.73 0.8M
2023-11-24 13.69 13.92 13.64 13.90 0.2M
2023-11-22 13.72 13.83 13.59 13.73 0.5M
2023-11-21 13.90 13.99 13.63 13.65 0.5M
2023-11-20 13.62 14.01 13.52 13.93 0.7M
2023-11-17 13.89 13.89 13.59 13.66 0.6M
2023-11-16 13.69 13.78 13.51 13.74 0.8M
2023-11-15 13.79 14.26 13.65 13.75 1.1M
2023-11-14 13.46 13.91 13.46 13.80 1.1M
2023-11-13 12.94 13.11 12.74 13.07 0.7M
2023-11-10 13.00 13.07 12.80 12.95 0.8M
2023-11-09 13.16 13.16 12.86 13.00 1.1M
2023-11-08 13.61 13.66 13.07 13.15 1.2M
2023-11-07 13.32 13.69 13.22 13.59 1.2M
2023-11-06 13.21 13.47 13.21 13.39 0.9M
2023-11-03 13.05 13.40 13.05 13.21 0.9M
2023-11-02 12.79 13.05 12.48 12.81 1.9M
2023-11-01 13.35 14.56 12.34 12.87 2.9M
2023-10-31 12.67 12.82 12.57 12.66 1.3M
2023-10-30 12.63 12.94 12.47 12.61 1.1M
2023-10-27 12.69 12.69 12.34 12.51 0.8M
2023-10-26 12.77 12.96 12.56 12.68 1.1M
2023-10-25 12.88 12.94 12.67 12.70 0.8M
2023-10-24 13.03 13.25 12.98 13.01 0.6M
2023-10-23 13.15 13.28 12.92 12.96 0.8M
2023-10-20 13.54 13.71 13.12 13.17 0.9M
2023-10-19 13.78 13.83 13.35 13.57 1.3M
2023-10-18 14.12 14.12 13.80 13.85 0.8M
2023-10-17 13.46 14.80 13.46 14.22 1.7M
2023-10-16 13.50 14.03 13.35 13.58 1.1M
2023-10-13 13.12 13.36 12.99 13.36 1.0M
2023-10-12 13.52 13.54 13.16 13.21 1.1M
2023-10-11 14.36 14.48 13.33 13.51 1.3M
2023-10-10 14.18 14.71 14.11 14.33 0.9M
2023-10-09 14.40 14.40 14.03 14.19 0.6M
2023-10-06 14.30 14.58 13.97 14.42 1.0M
2023-10-05 14.58 14.74 14.26 14.35 0.8M
2023-10-04 14.58 14.63 14.30 14.57 1.5M
2023-10-03 14.56 14.67 14.40 14.55 0.9M
2023-10-02 14.84 14.93 14.49 14.68 1.1M
2023-09-29 15.51 15.51 14.64 14.98 1.4M
2023-09-28 15.09 15.27 14.99 15.25 0.6M
2023-09-27 15.34 15.37 15.00 15.06 0.6M
2023-09-26 15.33 15.50 15.12 15.26 0.5M
2023-09-25 15.24 15.42 15.03 15.39 0.4M
2023-09-22 15.20 15.52 15.14 15.38 0.8M
2023-09-21 15.16 15.18 14.93 15.14 0.7M
2023-09-20 15.35 15.57 15.29 15.31 0.7M
2023-09-19 15.26 15.43 15.10 15.30 0.8M
2023-09-18 15.58 15.58 15.29 15.33 0.6M
2023-09-15 15.32 15.62 15.16 15.55 1.8M
2023-09-14 15.07 15.55 15.02 15.27 1.2M
2023-09-13 14.77 15.00 14.68 14.92 0.5M
2023-09-12 14.86 15.07 14.79 14.83 0.5M
2023-09-11 14.45 14.97 14.34 14.95 1.0M
2023-09-08 14.63 14.63 14.32 14.40 0.9M
2023-09-07 15.04 15.10 14.59 14.66 0.8M
2023-09-06 15.27 15.29 15.10 15.21 0.7M
2023-09-05 15.85 15.88 15.27 15.29 1.0M
2023-09-01 16.29 16.57 15.94 16.00 0.6M
2023-08-31 16.45 16.52 16.03 16.14 0.5M
2023-08-30 16.45 16.66 16.38 16.41 0.3M
2023-08-29 16.25 16.49 16.12 16.43 1.1M
2023-08-28 16.09 16.40 16.09 16.23 0.3M
2023-08-25 16.24 16.41 15.98 16.07 0.8M
2023-08-24 16.49 16.58 16.19 16.24 0.6M
2023-08-23 16.57 16.62 16.40 16.57 0.5M
2023-08-22 16.47 16.56 16.23 16.39 0.4M
2023-08-21 16.22 16.66 16.15 16.42 0.7M
2023-08-18 15.88 16.36 15.84 16.22 0.8M
2023-08-17 16.21 16.24 16.03 16.05 0.4M
2023-08-16 16.41 16.42 16.09 16.21 0.5M
2023-08-15 16.78 16.79 16.45 16.49 0.8M
2023-08-14 16.94 17.00 16.72 16.84 0.5M
2023-08-11 16.91 17.14 16.83 17.01 0.6M
2023-08-10 17.09 17.36 16.66 17.01 1.3M
2023-08-09 17.06 17.41 16.88 17.06 0.9M
2023-08-08 16.74 17.22 16.69 17.17 0.8M
2023-08-07 17.77 17.77 16.88 16.89 1.5M
2023-08-04 17.61 17.83 17.01 17.80 1.3M
2023-08-03 17.00 18.40 15.82 17.58 2.6M
2023-08-02 18.64 18.71 18.16 18.48 1.3M
2023-08-01 18.91 19.05 18.61 18.84 0.6M
2023-07-31 18.70 19.07 18.70 18.98 0.6M
2023-07-28 18.92 19.00 18.67 18.70 0.3M
2023-07-27 19.08 19.20 18.66 18.77 0.8M
2023-07-26 18.68 19.01 18.66 19.00 0.5M
2023-07-25 18.96 19.13 18.67 18.68 0.6M
2023-07-24 18.99 19.34 18.83 19.13 0.7M
2023-07-21 18.93 19.14 18.77 19.05 0.6M
2023-07-20 18.98 19.17 18.83 18.89 0.5M
2023-07-19 19.06 19.40 18.82 18.95 0.7M
2023-07-18 18.84 19.08 18.71 18.95 0.7M
2023-07-17 18.77 18.96 18.50 18.80 0.4M
2023-07-14 18.74 19.02 18.40 18.75 1.1M
2023-07-13 18.54 18.78 18.31 18.74 0.4M
2023-07-12 18.55 18.66 18.29 18.51 1.0M
2023-07-11 18.02 18.41 17.98 18.37 0.6M
2023-07-10 17.95 18.25 17.94 18.02 0.8M
2023-07-07 18.07 18.23 17.91 17.96 0.6M
2023-07-06 18.12 18.18 17.84 18.06 1.8M
2023-07-05 18.14 18.54 17.83 18.29 0.9M
2023-07-03 19.05 19.23 18.13 18.26 0.7M
2023-06-30 19.13 19.23 18.53 18.84 1.2M
2023-06-29 18.75 19.04 18.73 18.98 1.0M
2023-06-28 18.77 18.87 17.96 18.79 1.3M
2023-06-27 18.42 18.92 18.15 18.78 1.5M
2023-06-26 18.89 19.30 18.05 18.42 2.1M
2023-06-23 17.33 18.11 17.24 17.99 2.6M
2023-06-22 15.00 18.55 14.94 17.60 7.4M
2023-06-21 14.94 15.12 14.76 15.00 0.8M
2023-06-20 14.90 15.01 14.67 14.98 0.6M
2023-06-16 15.15 15.19 14.90 15.02 1.0M
2023-06-15 14.59 15.06 14.49 15.04 0.5M
2023-06-14 15.16 15.40 14.55 14.69 0.8M
2023-06-13 14.91 15.24 14.65 15.14 0.6M
2023-06-12 14.69 14.92 14.57 14.84 0.6M
2023-06-09 14.73 14.88 14.50 14.61 0.4M
2023-06-08 15.26 15.32 14.62 14.69 0.8M
2023-06-07 15.03 15.28 14.97 15.25 0.6M
2023-06-06 14.66 15.01 14.66 14.97 0.4M
2023-06-05 14.66 14.80 14.48 14.67 0.6M
2023-06-02 14.40 14.84 14.40 14.77 0.7M
2023-06-01 14.07 14.30 13.98 14.19 0.8M
2023-05-31 14.05 14.20 13.94 14.09 1.1M
2023-05-30 14.32 14.36 13.98 14.04 0.8M
2023-05-26 14.17 14.35 14.12 14.32 0.6M
2023-05-25 14.29 14.96 13.87 14.12 1.1M
2023-05-24 14.45 14.59 14.26 14.30 1.0M
2023-05-23 14.55 15.03 14.51 14.57 1.2M
2023-05-22 14.72 15.02 14.59 14.60 2.0M
2023-05-19 15.20 15.20 14.48 14.64 1.3M
2023-05-18 15.28 15.37 14.64 15.05 1.3M
2023-05-17 15.06 15.84 15.06 15.33 2.1M
2023-05-16 15.16 15.16 14.89 15.05 0.8M
2023-05-15 14.70 15.39 14.60 15.27 0.8M
2023-05-12 14.80 14.93 14.41 14.68 0.7M
2023-05-11 14.59 14.82 14.54 14.77 0.7M
2023-05-10 14.83 14.94 14.55 14.66 0.5M
2023-05-09 14.87 14.89 14.69 14.71 0.7M
2023-05-08 14.96 15.25 14.79 14.98 0.5M
2023-05-05 15.28 15.30 14.71 15.02 0.9M
2023-05-04 15.29 15.29 14.73 15.05 1.7M
2023-05-03 15.92 16.26 14.95 15.44 2.2M
2023-05-02 16.40 16.68 16.19 16.27 1.3M
2023-05-01 16.82 16.87 15.72 16.41 1.6M
2023-04-28 16.42 16.93 16.15 16.77 0.8M
2023-04-27 16.33 16.82 16.33 16.55 1.1M
2023-04-26 16.45 16.73 16.30 16.33 0.7M
2023-04-25 16.53 16.64 16.24 16.42 1.0M
2023-04-24 16.87 16.93 16.49 16.70 0.4M
2023-04-21 16.89 17.01 16.46 16.81 0.6M
2023-04-20 16.66 16.96 16.39 16.81 0.8M
2023-04-19 16.38 16.92 16.36 16.89 0.7M
2023-04-18 16.79 16.79 16.25 16.50 0.9M
2023-04-17 16.80 16.84 16.60 16.73 0.5M
2023-04-14 17.12 17.12 16.43 16.73 0.9M
2023-04-13 16.98 17.29 16.86 17.18 0.8M
2023-04-12 17.61 17.69 16.80 16.82 0.9M
2023-04-11 17.39 17.54 17.20 17.37 0.7M
2023-04-10 16.93 17.40 16.78 17.33 1.1M
2023-04-06 16.98 17.16 16.78 17.05 0.7M
2023-04-05 16.96 17.10 16.67 17.03 1.7M
2023-04-04 17.44 17.57 17.06 17.10 0.9M
2023-04-03 17.80 17.85 17.36 17.45 0.7M
2023-03-31 17.64 17.96 17.45 17.91 0.7M
2023-03-30 17.46 17.73 17.36 17.52 0.7M
2023-03-29 17.49 17.65 17.13 17.28 0.7M
2023-03-28 17.46 17.64 17.11 17.22 0.9M
2023-03-27 17.47 17.88 17.41 17.54 1.2M
2023-03-24 17.26 17.44 16.93 17.32 1.0M
2023-03-23 17.85 18.04 17.24 17.41 0.8M
2023-03-22 17.99 18.61 17.72 17.73 1.0M
2023-03-21 18.36 18.43 17.93 17.96 0.9M
2023-03-20 18.24 18.48 17.92 18.15 1.2M
2023-03-17 18.12 18.16 17.76 18.10 1.5M
2023-03-16 17.55 18.23 17.32 18.21 0.7M
2023-03-15 17.10 17.74 16.83 17.72 1.2M
2023-03-14 17.49 17.64 17.06 17.51 1.0M
2023-03-13 16.37 17.12 16.24 16.98 1.1M
2023-03-10 16.69 16.80 16.13 16.44 1.7M
2023-03-09 17.52 17.52 16.72 16.74 1.0M
2023-03-08 17.28 17.65 17.28 17.45 1.9M
2023-03-07 17.58 17.89 17.13 17.37 1.2M
2023-03-06 17.91 18.08 17.47 17.59 1.0M
2023-03-03 17.48 17.92 17.18 17.84 0.9M
2023-03-02 16.93 17.44 16.85 17.41 0.9M
2023-03-01 16.64 17.11 16.49 17.08 1.0M
2023-02-28 17.50 18.03 16.26 16.69 1.9M
2023-02-27 17.61 17.76 17.17 17.17 1.1M
2023-02-24 17.47 17.47 17.02 17.28 1.4M
2023-02-23 17.57 18.11 17.45 17.91 1.3M
2023-02-22 17.58 17.91 17.38 17.49 2.8M
2023-02-21 17.64 17.93 17.36 17.57 1.3M
2023-02-17 16.91 18.27 16.26 18.00 2.0M
2023-02-16 17.00 17.71 16.84 17.27 1.1M
2023-02-15 16.91 17.30 16.83 17.26 0.6M
2023-02-14 16.82 17.29 16.55 16.99 0.7M
2023-02-13 16.89 16.98 16.15 16.92 1.0M
2023-02-10 16.95 17.07 16.72 16.75 0.9M
2023-02-09 18.02 18.03 17.10 17.16 1.4M
2023-02-08 17.90 18.26 17.81 17.85 1.0M
2023-02-07 17.72 18.30 17.47 18.05 1.1M
2023-02-06 17.81 18.33 17.53 17.80 1.5M
2023-02-03 18.26 18.50 17.79 18.15 1.2M
2023-02-02 18.66 19.02 18.54 18.68 1.9M
2023-02-01 17.34 18.55 17.10 18.26 1.8M
2023-01-31 16.92 17.53 16.90 17.24 1.3M
2023-01-30 16.64 17.03 16.35 16.82 1.3M
2023-01-27 16.58 17.23 16.58 17.09 1.1M
2023-01-26 16.94 17.16 16.39 16.67 1.3M
2023-01-25 16.55 17.17 16.55 16.80 1.0M
2023-01-24 17.08 17.54 16.77 16.82 1.3M
2023-01-23 17.28 17.61 17.01 17.30 3.5M
2023-01-20 16.75 17.34 16.54 16.92 1.7M
2023-01-19 16.56 16.89 15.91 16.82 2.4M
2023-01-18 17.50 17.71 16.57 16.64 2.4M
2023-01-17 18.20 18.20 17.28 17.43 1.6M
2023-01-13 18.08 18.35 17.42 18.23 3.4M
2023-01-12 17.70 18.60 17.32 18.28 4.3M
2023-01-11 17.77 18.67 17.06 17.64 7.0M
2023-01-10 15.10 17.79 14.46 17.25 49.5M
2023-01-09 8.61 8.88 8.49 8.64 1.1M
2023-01-06 8.45 8.59 8.03 8.46 0.7M
2023-01-05 8.29 8.55 8.02 8.43 2.1M
2023-01-04 8.49 8.61 8.39 8.45 1.0M
2023-01-03 8.44 8.63 8.23 8.33 0.9M