S

🏛️ アメリカ →
666.14
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
2021-12-31 591.22 591.22 591.22 591.22 0.0M
2021-12-30 592.06 592.06 592.06 592.06 0.0M
2021-12-29 589.76 589.76 589.76 589.76 0.0M
2021-12-28 587.58 587.58 587.58 587.58 0.0M
2021-12-24 579.99 579.99 579.99 579.99 0.0M
2021-12-23 576.33 576.33 576.33 576.33 0.0M
2021-12-22 573.20 573.20 573.20 573.20 0.0M
2021-12-21 567.88 567.88 567.88 567.88 0.0M
2021-12-18 574.42 574.42 574.42 574.42 0.0M
2021-12-17 584.39 584.39 584.39 584.39 0.0M
2021-12-16 582.05 582.05 582.05 582.05 0.0M
2021-12-15 577.23 577.23 577.23 577.23 0.0M
2021-12-14 579.94 579.94 579.94 579.94 0.0M
2021-12-11 579.36 579.36 579.36 579.36 0.0M
2021-12-10 574.87 574.87 574.87 574.87 0.0M
2021-12-09 575.72 575.72 575.72 575.72 0.0M
2021-12-08 574.88 574.88 574.88 574.88 0.0M
2021-12-07 569.81 569.81 569.81 569.81 0.0M
2021-12-04 562.07 562.07 562.07 562.07 0.0M
2021-12-03 560.29 560.29 560.29 560.29 0.0M
2021-12-02 549.62 549.62 549.62 549.62 0.0M
2021-12-01 553.07 553.07 553.07 553.07 0.0M
2021-11-30 568.78 568.78 568.78 568.78 0.0M
2021-11-27 564.79 564.79 564.79 564.79 0.0M
2021-11-25 575.88 575.88 575.88 575.88 0.0M
2021-11-24 577.49 577.49 577.49 577.49 0.0M
2021-11-23 575.79 575.79 575.79 575.79 0.0M
2021-11-20 573.87 573.87 573.87 573.87 0.0M
2021-11-19 574.57 574.57 574.57 574.57 0.0M
2021-11-18 576.88 576.88 576.88 576.88 0.0M
2021-11-17 579.58 579.58 579.58 579.58 0.0M
2021-11-16 578.37 578.37 578.37 578.37 0.0M
2021-11-13 577.52 577.52 577.52 577.52 0.0M
2021-11-12 574.07 574.07 574.07 574.07 0.0M
2021-11-11 573.49 573.49 573.49 573.49 0.0M
2021-11-10 574.32 574.32 574.32 574.32 0.0M
2021-11-09 574.33 574.33 574.33 574.33 0.0M
2021-11-06 573.93 573.93 573.93 573.93 0.0M
2021-11-05 571.74 571.74 571.74 571.74 0.0M
2021-11-04 572.09 572.09 572.09 572.09 0.0M
2021-11-03 568.95 568.95 568.95 568.95 0.0M
2021-11-02 565.74 565.74 565.74 565.74 0.0M
2021-10-30 563.03 563.03 563.03 563.03 0.0M
2021-10-29 562.97 562.97 562.97 562.97 0.0M
2021-10-28 556.67 556.67 556.67 556.67 0.0M
2021-10-27 562.28 562.28 562.28 562.28 0.0M
2021-10-26 561.50 561.50 561.50 561.50 0.0M
2021-10-23 559.51 559.51 559.51 559.51 0.0M
2021-10-22 557.68 557.68 557.68 557.68 0.0M
2021-10-21 557.96 557.96 557.96 557.96 0.0M
2021-10-20 553.51 553.51 553.51 553.51 0.0M
2021-10-19 550.13 550.13 550.13 550.13 0.0M
2021-10-16 551.91 551.91 551.91 551.91 0.0M
2021-10-15 550.82 550.82 550.82 550.82 0.0M
2021-10-14 540.99 540.99 540.99 540.99 0.0M
2021-10-13 539.58 539.58 539.58 539.58 0.0M
2021-10-12 539.79 539.79 539.79 539.79 0.0M
2021-10-09 541.76 541.76 541.76 541.76 0.0M
2021-10-08 543.34 543.34 543.34 543.34 0.0M
2021-10-07 539.12 539.12 539.12 539.12 0.0M
2021-10-06 537.21 537.21 537.21 537.21 0.0M
2021-10-05 533.77 533.77 533.77 533.77 0.0M
2021-10-02 535.69 535.69 535.69 535.69 0.0M
2021-10-01 531.79 531.79 531.79 531.79 0.0M
2021-09-30 541.46 541.46 541.46 541.46 0.0M
2021-09-29 538.36 538.36 538.36 538.36 0.0M
2021-09-28 545.72 545.72 545.72 545.72 0.0M
2021-09-25 545.32 545.32 545.32 545.32 0.0M
2021-09-24 545.37 545.37 545.37 545.37 0.0M
2021-09-23 540.01 540.01 540.01 540.01 0.0M
2021-09-22 536.62 536.62 536.62 536.62 0.0M
2021-09-21 538.50 538.50 538.50 538.50 0.0M
2021-09-18 546.00 546.00 546.00 546.00 0.0M
2021-09-17 551.68 551.68 551.68 551.68 0.0M
2021-09-16 553.60 553.60 553.60 553.60 0.0M
2021-09-15 549.30 549.30 549.30 549.30 0.0M
2021-09-14 553.33 553.33 553.33 553.33 0.0M
2021-09-11 552.72 552.72 552.72 552.72 0.0M
2021-09-10 555.90 555.90 555.90 555.90 0.0M
2021-09-09 558.90 558.90 558.90 558.90 0.0M
2021-09-08 556.08 556.08 556.08 556.08 0.0M
2021-09-04 563.07 563.07 563.07 563.07 0.0M
2021-09-03 562.35 565.34 562.35 565.34 0.0M
2021-09-02 562.35 562.35 562.35 562.35 0.0M
2021-09-01 563.07 563.07 563.07 563.07 0.0M
2021-08-31 562.89 562.89 562.89 562.89 0.0M
2021-08-28 561.79 561.79 561.79 561.79 0.0M
2021-08-27 558.23 558.23 558.23 558.23 0.0M
2021-08-26 561.96 561.96 561.96 561.96 0.0M
2021-08-25 560.03 560.03 560.03 560.03 0.0M
2021-08-24 559.96 559.96 559.96 559.96 0.0M
2021-08-21 558.98 558.98 558.98 558.98 0.0M
2021-08-20 555.36 555.36 555.36 555.36 0.0M
2021-08-19 556.21 556.21 556.21 556.21 0.0M
2021-08-18 562.52 562.52 562.52 562.52 0.0M
2021-08-17 566.51 566.51 566.51 566.51 0.0M
2021-08-14 564.44 564.44 564.44 564.44 0.0M
2021-08-13 562.69 562.69 562.69 562.69 0.0M
2021-08-12 562.82 562.82 562.82 562.82 0.0M
2021-08-11 558.39 558.39 558.39 558.39 0.0M
2021-08-10 553.79 553.79 553.79 553.79 0.0M
2021-08-07 554.52 554.52 554.52 554.52 0.0M
2021-08-06 552.08 552.08 552.08 552.08 0.0M
2021-08-05 550.82 550.82 550.82 550.82 0.0M
2021-08-04 556.12 556.12 556.12 556.12 0.0M
2021-08-03 551.73 551.73 551.73 551.73 0.0M
2021-07-31 552.76 552.76 552.76 552.76 0.0M
2021-07-30 554.44 554.44 554.44 554.44 0.0M
2021-07-29 548.59 548.59 548.59 548.59 0.0M
2021-07-28 550.98 550.98 550.98 550.98 0.0M
2021-07-27 550.03 550.03 550.03 550.03 0.0M
2021-07-24 548.72 548.72 548.72 548.72 0.0M
2021-07-23 543.83 543.83 543.83 543.83 0.0M
2021-07-22 546.00 546.00 546.00 546.00 0.0M
2021-07-21 543.72 543.72 543.72 543.72 0.0M
2021-07-20 535.93 535.93 535.93 535.93 0.0M
2021-07-17 544.13 544.13 544.13 544.13 0.0M
2021-07-16 546.36 546.36 546.36 546.36 0.0M
2021-07-15 545.48 545.48 545.48 545.48 0.0M
2021-07-14 544.92 544.92 544.92 544.92 0.0M
2021-07-13 549.08 549.08 549.08 549.08 0.0M
2021-07-10 547.18 547.18 547.18 547.18 0.0M
2021-07-09 540.24 540.24 540.24 540.24 0.0M
2021-07-08 545.68 545.68 545.68 545.68 0.0M
2021-07-07 541.30 541.30 541.30 541.30 0.0M
2021-07-03 544.86 544.86 544.86 544.86 0.0M
2021-07-02 543.79 543.79 543.79 543.79 0.0M
2021-07-01 541.14 541.14 541.14 541.14 0.0M
2021-06-30 539.64 539.64 539.64 539.64 0.0M
2021-06-29 540.40 540.40 540.40 540.40 0.0M
2021-06-26 541.90 541.90 541.90 541.90 0.0M
2021-06-25 538.36 538.36 538.36 538.36 0.0M
2021-06-24 536.12 536.12 536.12 536.12 0.0M
2021-06-23 538.16 538.16 538.16 538.16 0.0M
2021-06-22 537.21 537.21 537.21 537.21 0.0M
2021-06-19 527.48 527.48 527.48 527.48 0.0M
2021-06-18 536.86 536.86 536.86 536.86 0.0M
2021-06-17 542.59 542.59 542.59 542.59 0.0M
2021-06-16 547.76 547.76 547.76 547.76 0.0M
2021-06-15 547.17 547.17 547.17 547.17 0.0M
2021-06-12 549.79 549.79 549.79 549.79 0.0M
2021-06-11 548.41 548.41 548.41 548.41 0.0M
2021-06-10 547.86 547.86 547.86 547.86 0.0M
2021-06-09 550.43 550.43 550.43 550.43 0.0M
2021-06-08 550.16 550.16 550.16 550.16 0.0M
2021-06-05 552.45 552.45 552.45 552.45 0.0M
2021-06-04 550.42 550.42 550.42 550.42 0.0M
2021-06-03 549.78 549.78 549.78 549.78 0.0M
2021-06-02 548.75 548.75 548.75 548.75 0.0M
2021-05-29 547.69 547.69 547.69 547.69 0.0M
2021-05-28 546.72 546.72 546.72 546.72 0.0M
2021-05-27 544.98 544.98 544.98 544.98 0.0M
2021-05-26 544.76 544.76 544.76 544.76 0.0M
2021-05-25 546.51 546.51 546.51 546.51 0.0M
2021-05-22 545.05 545.05 545.05 545.05 0.0M
2021-05-21 544.37 544.37 544.37 544.37 0.0M
2021-05-20 540.37 540.37 540.37 540.37 0.0M
2021-05-19 543.43 543.43 543.43 543.43 0.0M
2021-05-18 548.20 548.20 548.20 548.20 0.0M
2021-05-15 549.51 549.51 549.51 549.51 0.0M
2021-05-14 545.69 545.69 545.69 545.69 0.0M
2021-05-13 535.91 535.91 535.91 535.91 0.0M
2021-05-12 547.08 547.08 547.08 547.08 0.0M
2021-05-11 554.31 554.31 554.31 554.31 0.0M
2021-05-08 551.30 551.30 551.30 551.30 0.0M
2021-05-07 548.15 548.15 548.15 548.15 0.0M
2021-05-06 545.11 545.11 545.11 545.11 0.0M
2021-05-05 543.46 543.46 543.46 543.46 0.0M
2021-05-04 540.18 540.18 540.18 540.18 0.0M
2021-05-01 534.39 534.39 534.39 534.39 0.0M
2021-04-30 537.07 537.07 537.07 537.07 0.0M
2021-04-29 531.17 531.17 531.17 531.17 0.0M
2021-04-28 531.77 531.77 531.77 531.77 0.0M
2021-04-27 531.44 531.44 531.44 531.44 0.0M
2021-04-24 533.58 533.58 533.58 533.58 0.0M
2021-04-23 530.14 530.14 530.14 530.14 0.0M
2021-04-22 533.88 533.88 533.88 533.88 0.0M
2021-04-21 527.40 527.40 527.40 527.40 0.0M
2021-04-20 527.50 527.50 527.50 527.50 0.0M
2021-04-17 527.84 527.84 527.84 527.84 0.0M
2021-04-16 524.07 524.07 524.07 524.07 0.0M
2021-04-15 520.37 520.37 520.37 520.37 0.0M
2021-04-14 519.62 519.62 519.62 519.62 0.0M
2021-04-13 522.08 522.08 522.08 522.08 0.0M
2021-04-10 519.66 519.66 519.66 519.66 0.0M
2021-04-09 516.51 516.51 516.51 516.51 0.0M
2021-04-08 517.36 517.36 517.36 517.36 0.0M
2021-04-07 520.22 520.22 520.22 520.22 0.0M
2021-04-06 519.93 519.93 519.93 519.93 0.0M
2021-04-02 514.92 514.92 514.92 514.92 0.0M
2021-04-01 512.03 512.03 512.03 512.03 0.0M
2021-03-31 514.39 514.39 514.39 514.39 0.0M
2021-03-30 515.93 515.93 515.93 515.93 0.0M
2021-03-27 516.15 516.15 516.15 516.15 0.0M
2021-03-26 506.80 506.80 506.80 506.80 0.0M
2021-03-25 500.78 500.78 500.78 500.78 0.0M
2021-03-24 498.92 498.92 498.91 498.91 0.0M
2021-03-23 502.79 502.79 502.79 502.79 0.0M
2021-03-20 501.39 501.39 501.39 501.39 0.0M
2021-03-19 503.56 503.56 503.56 503.56 0.0M
2021-03-18 505.67 505.67 505.67 505.67 0.0M
2021-03-17 504.68 504.68 504.68 504.68 0.0M
2021-03-16 508.72 508.72 508.72 508.72 0.0M
2021-03-13 505.09 505.09 505.09 505.09 0.0M
2021-03-12 500.79 500.79 500.79 500.79 0.0M
2021-03-11 501.25 501.25 501.25 501.25 0.0M
2021-03-10 493.84 493.84 493.84 493.84 0.0M
2021-03-09 495.58 495.58 495.58 495.58 0.0M
2021-03-06 489.84 489.84 489.84 489.84 0.0M
2021-03-05 477.12 477.12 477.12 477.12 0.0M
2021-03-04 483.98 483.98 483.98 483.98 0.0M
2021-03-03 485.28 485.28 485.28 485.28 0.0M
2021-03-02 485.78 485.78 485.78 485.78 0.0M
2021-02-27 476.79 476.79 476.79 476.79 0.0M
2021-02-26 482.92 482.92 482.92 482.92 0.0M
2021-02-25 489.46 489.46 489.46 489.46 0.0M
2021-02-24 485.00 485.00 485.00 485.00 0.0M
2021-02-23 484.08 484.08 484.08 484.08 0.0M
2021-02-20 481.70 481.70 481.70 481.70 0.0M
2021-02-19 481.54 481.54 481.54 481.54 0.0M
2021-02-18 482.49 482.49 482.49 482.49 0.0M
2021-02-17 481.98 481.98 481.98 481.98 0.0M
2021-02-13 483.92 483.92 483.92 483.92 0.0M
2021-02-12 482.37 482.37 482.37 482.37 0.0M
2021-02-11 483.64 483.64 483.64 483.64 0.0M
2021-02-10 482.10 482.10 482.10 482.10 0.0M
2021-02-09 482.76 482.76 482.76 482.76 0.0M
2021-02-06 478.83 478.83 478.83 478.83 0.0M
2021-02-05 475.00 475.00 475.00 475.00 0.0M
2021-02-04 471.67 471.67 471.67 471.67 0.0M
2021-02-03 470.86 470.86 470.86 470.86 0.0M
2021-02-02 466.86 466.86 466.86 466.86 0.0M
2021-01-30 463.86 463.86 463.86 463.86 0.0M
2021-01-29 473.35 473.35 473.35 473.35 0.0M
2021-01-28 469.67 469.67 469.67 469.67 0.0M
2021-01-27 477.78 477.78 477.78 477.78 0.0M
2021-01-26 477.86 477.86 477.86 477.86 0.0M
2021-01-23 476.80 476.80 476.80 476.80 0.0M
2021-01-22 478.19 478.19 478.19 478.19 0.0M
2021-01-21 481.59 481.59 481.59 481.59 0.0M
2021-01-20 480.00 480.00 480.00 480.00 0.0M
2021-01-16 478.75 478.75 478.75 478.75 0.0M
2021-01-15 481.64 481.64 481.64 481.64 0.0M
2021-01-14 481.77 481.77 481.77 481.77 0.0M
2021-01-13 483.98 483.98 483.98 483.98 0.0M
2021-01-12 480.00 480.00 480.00 480.00 0.0M
2021-01-09 480.85 480.85 480.85 480.85 0.0M
2021-01-08 480.81 480.81 480.81 480.81 0.0M
2021-01-07 479.21 479.21 479.21 479.21 0.0M
2021-01-06 468.47 468.47 468.47 468.47 0.0M
2021-01-05 465.32 465.32 465.32 465.32 0.0M
2021-01-01 472.49 472.49 472.49 472.49 0.0M