S

🏛️ アメリカ →
7,635.70
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
2024-12-31 7,001.88 7,083.59 6,968.74 7,023.04 0.0M
2024-12-30 7,116.59 7,116.59 6,964.61 7,001.88 0.0M
2024-12-27 7,222.92 7,229.64 7,067.62 7,116.59 0.0M
2024-12-26 7,168.70 7,232.57 7,101.65 7,222.92 0.0M
2024-12-24 7,160.59 7,176.41 7,089.95 7,168.70 0.0M
2024-12-23 7,111.68 7,162.97 7,047.29 7,160.59 0.0M
2024-12-20 6,997.26 7,166.69 6,967.46 7,112.45 0.0M
2024-12-19 7,004.63 7,047.23 6,903.11 6,997.26 0.0M
2024-12-18 7,370.03 7,370.03 6,941.94 7,004.63 0.0M
2024-12-17 7,387.05 7,412.04 7,337.00 7,370.03 0.0M
2024-12-16 7,270.65 7,439.76 7,263.12 7,387.05 0.0M
2024-12-13 7,340.67 7,347.95 7,216.99 7,270.65 0.0M
2024-12-12 7,556.43 7,556.43 7,338.19 7,340.67 0.0M
2024-12-11 7,595.04 7,632.54 7,520.74 7,556.43 0.0M
2024-12-10 7,652.78 7,674.30 7,573.16 7,595.04 0.0M
2024-12-09 7,726.10 7,777.01 7,645.07 7,652.78 0.0M
2024-12-06 7,584.36 7,765.44 7,584.36 7,726.10 0.0M
2024-12-05 7,698.36 7,698.36 7,563.92 7,584.36 0.0M
2024-12-04 7,613.15 7,756.17 7,607.83 7,698.36 0.0M
2024-12-03 7,741.30 7,741.30 7,607.35 7,613.15 0.0M
2024-12-02 7,763.74 7,765.66 7,690.12 7,741.30 0.0M
2024-11-29 7,798.00 7,802.29 7,750.47 7,763.74 0.0M
2024-11-27 7,701.65 7,808.98 7,701.65 7,798.00 0.0M
2024-11-26 7,610.69 7,709.09 7,562.00 7,701.65 0.0M
2024-11-25 7,502.85 7,718.19 7,502.85 7,610.69 0.0M
2024-11-22 7,350.14 7,530.51 7,350.14 7,502.85 0.0M
2024-11-21 7,325.87 7,434.92 7,239.75 7,350.14 0.0M
2024-11-20 7,263.27 7,340.37 7,218.86 7,325.87 0.0M
2024-11-19 7,170.19 7,265.00 7,082.16 7,263.27 0.0M
2024-11-18 7,163.33 7,224.15 7,102.28 7,170.19 0.0M
2024-11-15 7,563.18 7,563.18 7,149.76 7,163.33 0.0M
2024-11-14 7,798.03 7,798.03 7,556.85 7,563.18 0.0M
2024-11-13 7,836.37 7,984.73 7,797.57 7,798.03 0.0M
2024-11-12 8,067.23 8,067.23 7,831.09 7,836.37 0.0M
2024-11-11 8,115.63 8,217.28 8,056.48 8,067.23 0.0M
2024-11-08 8,027.35 8,119.25 8,004.53 8,115.63 0.0M
2024-11-07 7,986.58 8,095.04 7,986.58 8,027.35 0.0M
2024-11-06 7,843.09 8,015.10 7,843.09 7,986.58 0.0M
2024-11-05 7,731.07 7,844.53 7,653.18 7,843.09 0.0M
2024-11-04 7,740.20 7,798.06 7,644.68 7,731.07 0.0M
2024-11-01 7,561.29 7,743.17 7,561.29 7,740.20 0.0M
2024-10-31 7,668.14 7,668.14 7,555.53 7,561.29 0.0M
2024-10-30 7,684.41 7,751.98 7,646.06 7,668.14 0.0M
2024-10-29 7,681.30 7,691.48 7,615.51 7,684.41 0.0M
2024-10-28 7,572.51 7,752.90 7,572.51 7,681.30 0.0M
2024-10-25 7,581.10 7,705.04 7,568.76 7,572.51 0.0M
2024-10-24 7,538.66 7,654.64 7,538.66 7,581.10 0.0M
2024-10-23 7,659.38 7,666.24 7,497.10 7,538.66 0.0M
2024-10-22 7,652.45 7,670.51 7,609.90 7,659.38 0.0M
2024-10-21 7,779.02 7,779.02 7,616.34 7,652.45 0.0M
2024-10-18 7,742.99 7,802.64 7,725.86 7,779.02 0.0M
2024-10-17 7,816.36 7,827.29 7,741.65 7,742.99 0.0M
2024-10-16 7,739.45 7,837.76 7,725.35 7,816.36 0.0M
2024-10-15 7,722.03 7,786.89 7,667.21 7,739.45 0.0M
2024-10-14 7,697.29 7,734.18 7,644.81 7,722.03 0.0M
2024-10-11 7,501.64 7,703.30 7,487.19 7,697.29 0.0M
2024-10-10 7,508.93 7,508.93 7,414.15 7,501.64 0.0M
2024-10-09 7,571.77 7,571.87 7,486.08 7,508.93 0.0M
2024-10-08 7,511.13 7,619.86 7,510.75 7,571.77 0.0M
2024-10-07 7,604.70 7,626.87 7,481.25 7,511.13 0.0M
2024-10-04 7,534.21 7,633.41 7,534.21 7,604.70 0.0M
2024-10-03 7,648.33 7,648.33 7,522.82 7,534.21 0.0M
2024-10-02 7,637.93 7,664.29 7,539.73 7,648.33 0.0M
2024-10-01 7,707.36 7,707.36 7,539.95 7,637.93 0.0M
2024-09-30 7,673.10 7,763.11 7,625.43 7,707.36 0.0M
2024-09-27 7,652.00 7,741.15 7,652.00 7,673.10 0.0M
2024-09-26 7,621.32 7,714.97 7,594.90 7,652.00 0.0M
2024-09-25 7,695.84 7,725.67 7,614.16 7,621.32 0.0M
2024-09-24 7,730.33 7,742.10 7,623.39 7,695.84 0.0M
2024-09-23 7,915.62 7,945.75 7,726.14 7,730.33 0.0M
2024-09-20 7,981.26 7,981.26 7,866.62 7,915.62 0.0M
2024-09-19 7,853.07 8,058.97 7,853.07 7,981.26 0.0M
2024-09-18 7,863.78 8,017.35 7,818.19 7,853.07 0.0M
2024-09-17 7,888.93 7,975.34 7,822.86 7,863.78 0.0M
2024-09-16 7,889.89 7,938.83 7,837.68 7,888.93 0.0M
2024-09-13 7,722.87 7,891.76 7,722.87 7,889.89 0.0M
2024-09-12 7,709.27 7,771.17 7,639.59 7,722.87 0.0M
2024-09-11 7,646.89 7,723.07 7,561.27 7,709.27 0.0M
2024-09-10 7,633.29 7,657.00 7,538.22 7,646.89 0.0M
2024-09-09 7,519.58 7,685.25 7,519.58 7,633.29 0.0M
2024-09-06 7,645.44 7,696.83 7,442.09 7,519.40 0.0M
2024-09-05 7,677.34 7,697.77 7,598.93 7,645.44 0.0M
2024-09-04 7,690.47 7,749.69 7,616.72 7,677.34 0.0M
2024-09-03 7,897.85 7,993.88 7,678.30 7,690.47 0.0M
2024-08-30 7,866.66 7,924.70 7,785.95 7,897.85 0.0M
2024-08-29 7,834.26 7,972.86 7,834.26 7,866.66 0.0M
2024-08-28 7,878.98 7,887.98 7,796.55 7,834.26 0.0M
2024-08-27 7,925.74 7,929.05 7,784.11 7,878.98 0.0M
2024-08-26 7,912.22 7,965.41 7,898.33 7,925.74 0.0M
2024-08-23 7,802.58 7,938.47 7,802.58 7,912.22 0.0M
2024-08-22 7,936.94 7,954.58 7,786.19 7,802.58 0.0M
2024-08-21 7,854.99 7,968.42 7,854.80 7,936.94 0.0M
2024-08-20 7,862.86 7,874.93 7,769.14 7,854.99 0.0M
2024-08-19 7,614.41 7,864.30 7,609.92 7,862.86 0.0M
2024-08-16 7,615.49 7,640.16 7,538.23 7,614.41 0.0M
2024-08-15 7,485.96 7,647.74 7,485.96 7,615.49 0.0M
2024-08-14 7,557.81 7,569.15 7,453.30 7,485.96 0.0M
2024-08-13 7,465.83 7,567.57 7,465.83 7,557.81 0.0M
2024-08-12 7,447.23 7,508.83 7,372.27 7,465.83 0.0M
2024-08-09 7,411.89 7,482.45 7,393.75 7,447.23 0.0M
2024-08-08 7,195.76 7,416.10 7,195.76 7,411.89 0.0M
2024-08-07 7,361.91 7,468.67 7,182.49 7,195.76 0.0M
2024-08-06 7,274.97 7,494.45 7,253.18 7,361.91 0.0M
2024-08-05 7,516.87 7,516.87 7,080.31 7,274.97 0.0M
2024-08-02 7,688.73 7,688.73 7,382.02 7,516.87 0.0M
2024-08-01 7,716.95 7,810.53 7,656.71 7,688.73 0.0M
2024-07-31 7,710.22 7,878.73 7,655.56 7,716.95 0.0M
2024-07-30 7,807.86 7,870.97 7,660.77 7,710.22 0.0M
2024-07-29 7,914.28 7,934.93 7,754.59 7,807.86 0.0M
2024-07-26 7,871.11 8,016.02 7,870.32 7,914.28 0.0M
2024-07-25 7,713.80 7,982.72 7,713.80 7,871.11 0.0M
2024-07-24 7,772.58 7,804.44 7,701.68 7,713.80 0.0M
2024-07-23 7,708.93 7,809.56 7,656.82 7,772.58 0.0M
2024-07-22 7,594.87 7,715.22 7,581.91 7,708.93 0.0M
2024-07-19 7,589.40 7,637.58 7,561.19 7,594.87 0.0M
2024-07-18 7,766.81 7,847.80 7,554.46 7,589.40 0.0M
2024-07-17 7,937.28 7,940.05 7,719.16 7,766.81 0.0M
2024-07-16 7,783.46 7,971.59 7,783.46 7,937.28 0.0M
2024-07-15 7,708.25 7,820.07 7,687.96 7,783.46 0.0M
2024-07-12 7,636.64 7,788.17 7,636.64 7,708.25 0.0M
2024-07-11 7,443.08 7,691.08 7,443.08 7,636.64 0.0M
2024-07-10 7,360.20 7,443.53 7,360.02 7,443.08 0.0M
2024-07-09 7,266.15 7,371.60 7,248.76 7,360.20 0.0M
2024-07-08 7,151.69 7,301.98 7,151.69 7,269.10 0.0M
2024-07-05 7,074.31 7,161.77 7,040.31 7,151.69 0.0M
2024-07-03 7,112.20 7,172.55 7,054.90 7,074.31 0.0M
2024-07-02 7,249.62 7,249.62 7,093.56 7,112.20 0.0M
2024-07-01 7,225.07 7,356.65 7,206.86 7,249.62 0.0M
2024-06-28 7,231.96 7,254.92 7,158.32 7,225.07 0.0M
2024-06-27 7,182.41 7,252.80 7,128.86 7,231.96 0.0M
2024-06-26 7,256.90 7,256.90 7,146.68 7,182.41 0.0M
2024-06-25 7,310.43 7,340.16 7,251.60 7,256.90 0.0M
2024-06-24 7,203.35 7,367.99 7,203.35 7,310.43 0.0M
2024-06-21 7,000.97 7,211.70 7,000.97 7,203.35 0.0M
2024-06-20 6,979.27 7,047.93 6,903.13 7,000.97 0.0M
2024-06-18 7,047.75 7,052.59 6,945.31 6,979.27 0.0M
2024-06-17 7,137.30 7,137.30 7,012.15 7,047.75 0.0M
2024-06-14 7,302.50 7,302.50 7,104.98 7,137.30 0.0M
2024-06-13 7,302.77 7,362.30 7,256.19 7,302.50 0.0M
2024-06-12 7,197.29 7,441.48 7,197.29 7,302.77 0.0M
2024-06-11 7,163.21 7,223.02 7,075.19 7,197.29 0.0M
2024-06-10 7,109.73 7,167.05 6,967.73 7,163.21 0.0M
2024-06-07 7,220.06 7,220.06 7,083.07 7,109.73 0.0M
2024-06-06 7,340.98 7,357.86 7,218.10 7,220.06 0.0M
2024-06-05 7,094.23 7,350.51 7,074.03 7,340.98 0.0M
2024-06-04 7,126.07 7,182.23 7,054.02 7,094.23 0.0M
2024-06-03 6,930.67 7,237.39 6,930.67 7,126.07 0.0M
2024-05-31 6,939.23 7,039.63 6,895.84 6,930.67 0.0M
2024-05-30 6,808.81 6,948.12 6,808.81 6,939.23 0.0M
2024-05-29 6,949.81 6,949.81 6,777.66 6,808.81 0.0M
2024-05-28 6,918.26 7,080.52 6,869.61 6,949.81 0.0M
2024-05-24 6,950.30 7,019.99 6,905.77 6,918.26 0.0M
2024-05-23 7,178.94 7,178.94 6,910.35 6,950.30 0.0M
2024-05-22 7,132.88 7,252.36 7,120.52 7,178.94 0.0M
2024-05-21 7,189.51 7,217.53 7,077.44 7,132.88 0.0M
2024-05-20 7,096.49 7,197.70 7,084.02 7,189.51 0.0M
2024-05-17 7,212.65 7,224.35 7,080.37 7,096.49 0.0M
2024-05-16 7,219.74 7,222.32 7,117.43 7,212.65 0.0M
2024-05-15 7,074.80 7,303.15 7,074.80 7,219.74 0.0M
2024-05-14 7,009.00 7,204.10 7,009.00 7,074.80 0.0M
2024-05-13 6,863.23 7,069.97 6,863.23 7,009.00 0.0M
2024-05-10 6,933.34 7,048.95 6,834.37 6,863.23 0.0M
2024-05-09 6,939.03 6,973.46 6,891.20 6,933.34 0.0M
2024-05-08 7,047.44 7,047.44 6,886.13 6,939.03 0.0M
2024-05-07 7,057.40 7,087.26 6,978.72 7,047.44 0.0M
2024-05-06 7,022.42 7,074.65 6,986.92 7,057.40 0.0M
2024-05-03 6,891.07 7,138.70 6,891.07 7,022.12 0.0M
2024-05-02 6,819.91 6,932.42 6,777.20 6,891.07 0.0M
2024-05-01 6,584.37 6,980.86 6,584.37 6,819.91 0.0M
2024-04-30 6,671.91 6,682.66 6,578.77 6,584.37 0.0M
2024-04-29 6,508.35 6,732.82 6,508.35 6,671.91 0.0M
2024-04-26 6,400.08 6,532.89 6,376.02 6,508.35 0.0M
2024-04-25 6,537.15 6,537.15 6,327.55 6,400.08 0.0M
2024-04-24 6,600.30 6,654.96 6,525.00 6,537.15 0.0M
2024-04-23 6,524.60 6,725.70 6,524.60 6,600.30 0.0M
2024-04-22 6,448.58 6,601.93 6,428.18 6,524.60 0.0M
2024-04-19 6,495.15 6,567.25 6,332.51 6,448.58 0.0M
2024-04-18 6,589.42 6,610.27 6,493.21 6,495.15 0.0M
2024-04-17 6,664.77 6,712.62 6,584.05 6,589.42 0.0M
2024-04-16 6,727.09 6,734.15 6,646.18 6,664.77 0.0M
2024-04-15 6,863.74 6,890.82 6,677.40 6,727.09 0.0M
2024-04-12 7,114.08 7,114.08 6,802.60 6,863.74 0.0M
2024-04-11 7,002.26 7,132.85 7,001.89 7,114.08 0.0M
2024-04-10 7,143.16 7,143.16 6,912.23 7,002.26 0.0M
2024-04-09 7,042.26 7,150.92 7,042.26 7,143.16 0.0M
2024-04-08 7,028.23 7,061.03 6,981.26 7,042.26 0.0M
2024-04-05 6,970.37 7,097.13 6,855.48 7,028.23 0.0M
2024-04-04 7,097.32 7,210.32 6,957.08 6,970.37 0.0M
2024-04-03 7,061.22 7,119.60 6,998.49 7,097.32 0.0M
2024-04-02 7,306.16 7,306.16 7,042.51 7,061.22 0.0M
2024-04-01 7,402.53 7,402.53 7,203.14 7,306.16 0.0M
2024-03-28 7,393.48 7,464.81 7,333.35 7,402.47 0.0M
2024-03-27 7,222.85 7,395.54 7,203.03 7,393.48 0.0M
2024-03-26 7,227.86 7,350.70 7,220.04 7,222.85 0.0M
2024-03-25 7,283.12 7,351.18 7,208.35 7,227.86 0.0M
2024-03-22 7,412.52 7,415.98 7,279.78 7,283.12 0.0M
2024-03-21 7,420.90 7,591.02 7,409.85 7,412.52 0.0M
2024-03-20 7,314.61 7,442.58 7,212.44 7,420.90 0.0M
2024-03-19 7,229.66 7,369.50 7,193.05 7,315.56 0.0M
2024-03-18 7,374.40 7,374.40 7,227.96 7,229.66 0.0M
2024-03-15 7,305.71 7,422.67 7,303.78 7,373.07 0.0M
2024-03-14 7,562.20 7,562.20 7,215.95 7,305.71 0.0M
2024-03-13 7,490.94 7,589.95 7,489.24 7,562.20 0.0M
2024-03-12 7,538.38 7,544.03 7,436.13 7,490.94 0.0M
2024-03-11 7,707.70 7,755.00 7,517.29 7,538.38 0.0M
2024-03-08 7,698.53 7,896.84 7,632.19 7,707.70 0.0M
2024-03-07 7,803.57 7,824.27 7,689.19 7,697.02 0.0M
2024-03-06 7,747.62 7,854.25 7,741.22 7,803.57 0.0M
2024-03-05 7,844.01 7,876.65 7,692.49 7,747.62 0.0M
2024-03-04 7,915.94 8,047.92 7,790.52 7,844.01 0.0M
2024-03-01 7,662.14 8,007.08 7,662.14 7,915.94 0.0M
2024-02-29 7,896.47 8,020.06 7,657.73 7,662.14 0.0M
2024-02-28 8,015.33 8,056.26 7,873.92 7,896.47 0.0M
2024-02-27 7,577.84 8,034.12 7,577.84 8,015.33 0.0M
2024-02-26 7,377.08 7,589.52 7,355.47 7,577.84 0.0M
2024-02-23 7,334.75 7,435.89 7,333.40 7,377.08 0.0M
2024-02-22 7,198.48 7,395.12 7,198.48 7,334.75 0.0M
2024-02-21 7,190.28 7,227.46 7,107.49 7,198.48 0.0M
2024-02-20 7,257.67 7,306.01 7,138.21 7,190.28 0.0M
2024-02-16 7,266.37 7,334.98 7,186.23 7,257.67 0.0M
2024-02-15 7,110.08 7,297.23 7,110.08 7,266.37 0.0M
2024-02-14 6,903.69 7,123.06 6,903.69 7,110.08 0.0M
2024-02-13 7,255.72 7,255.72 6,845.58 6,903.69 0.0M
2024-02-12 7,090.36 7,258.63 7,090.31 7,255.72 0.0M
2024-02-09 6,949.95 7,111.02 6,949.95 7,090.36 0.0M
2024-02-08 6,858.11 6,988.27 6,858.11 6,949.95 0.0M
2024-02-07 6,989.77 6,989.77 6,856.31 6,858.11 0.0M
2024-02-06 6,888.99 6,992.45 6,800.36 6,989.77 0.0M
2024-02-05 6,851.25 6,913.84 6,732.92 6,888.99 0.0M
2024-02-02 6,931.16 6,931.16 6,753.83 6,851.25 0.0M
2024-02-01 6,815.29 6,980.75 6,798.68 6,931.16 0.0M
2024-01-31 6,914.68 7,018.96 6,812.02 6,815.29 0.0M
2024-01-30 7,074.19 7,074.19 6,869.08 6,914.68 0.0M
2024-01-29 6,866.81 7,077.37 6,809.53 7,074.53 0.0M
2024-01-26 6,893.12 6,985.79 6,851.63 6,866.81 0.0M
2024-01-25 6,832.06 6,960.65 6,832.06 6,893.12 0.0M
2024-01-24 6,956.04 7,025.43 6,830.46 6,832.06 0.0M
2024-01-23 6,933.22 7,019.08 6,838.57 6,956.04 0.0M
2024-01-22 6,786.61 6,945.64 6,786.61 6,933.22 0.0M
2024-01-19 6,783.20 6,817.68 6,706.05 6,786.61 0.0M
2024-01-18 6,885.00 6,913.75 6,712.64 6,783.20 0.0M
2024-01-17 6,936.92 6,936.92 6,795.78 6,885.00 0.0M
2024-01-16 7,042.03 7,042.03 6,883.58 6,936.92 0.0M
2024-01-12 7,047.06 7,214.23 7,029.47 7,042.03 0.0M
2024-01-11 7,211.15 7,211.15 6,957.23 7,047.06 0.0M
2024-01-10 7,295.16 7,352.01 7,135.86 7,211.15 0.0M
2024-01-09 7,280.74 7,346.46 7,185.90 7,295.16 0.0M
2024-01-08 6,954.57 7,280.75 6,829.36 7,280.74 0.0M
2024-01-05 6,971.96 6,975.88 6,790.02 6,954.57 0.0M
2024-01-04 6,870.34 7,018.74 6,869.56 6,971.96 0.0M
2024-01-03 7,029.93 7,029.93 6,828.97 6,870.34 0.0M
2024-01-02 6,954.64 7,141.58 6,857.03 7,029.93 0.0M