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
2023-12-30 602.01 602.01 602.01 602.01 0.0M
2023-12-29 602.66 602.66 602.66 602.66 0.0M
2023-12-28 602.10 602.10 602.10 602.10 0.0M
2023-12-27 601.21 601.21 601.21 601.21 0.0M
2023-12-23 598.15 598.15 598.15 598.15 0.0M
2023-12-22 595.04 595.04 595.04 595.04 0.0M
2023-12-21 589.57 589.57 589.57 589.57 0.0M
2023-12-20 597.76 597.76 597.76 597.76 0.0M
2023-12-19 594.54 594.54 594.54 594.54 0.0M
2023-12-16 593.38 593.38 593.38 593.38 0.0M
2023-12-15 597.14 597.14 597.14 597.14 0.0M
2023-12-14 594.34 594.34 594.34 594.34 0.0M
2023-12-13 584.89 584.89 584.89 584.89 0.0M
2023-12-12 582.25 582.25 582.25 582.25 0.0M
2023-12-09 579.11 579.11 579.11 579.11 0.0M
2023-12-08 579.90 579.90 579.90 579.90 0.0M
2023-12-07 576.61 576.61 576.61 576.61 0.0M
2023-12-06 576.25 576.25 576.25 576.25 0.0M
2023-12-05 581.03 581.03 581.03 581.03 0.0M
2023-12-02 580.11 580.11 580.11 580.11 0.0M
2023-12-01 574.31 574.31 574.31 574.31 0.0M
2023-11-30 569.08 569.08 569.08 569.08 0.0M
2023-11-29 570.02 570.02 570.02 570.02 0.0M
2023-11-28 570.45 570.45 570.45 570.45 0.0M
2023-11-25 572.06 572.06 572.06 572.06 0.0M
2023-11-23 570.01 570.01 570.01 570.01 0.0M
2023-11-22 568.33 568.33 568.33 568.33 0.0M
2023-11-21 567.33 567.33 567.33 567.33 0.0M
2023-11-18 566.49 566.49 566.49 566.49 0.0M
2023-11-17 564.96 564.96 564.96 564.96 0.0M
2023-11-16 565.51 565.51 565.51 565.51 0.0M
2023-11-15 563.14 563.14 563.14 563.14 0.0M
2023-11-14 551.71 551.71 551.71 551.71 0.0M
2023-11-11 552.07 552.07 552.07 552.07 0.0M
2023-11-10 547.62 547.62 547.62 547.62 0.0M
2023-11-09 551.62 551.62 551.62 551.62 0.0M
2023-11-08 551.93 551.93 551.93 551.93 0.0M
2023-11-07 554.06 554.06 554.06 554.06 0.0M
2023-11-04 556.00 556.00 556.00 556.00 0.0M
2023-11-03 551.50 551.50 551.50 551.50 0.0M
2023-11-02 542.15 542.15 542.15 542.15 0.0M
2023-11-01 541.45 541.45 541.45 541.45 0.0M
2023-10-31 537.97 537.97 537.97 537.97 0.0M
2023-10-28 532.95 532.95 532.95 532.95 0.0M
2023-10-27 540.03 540.03 540.03 540.03 0.0M
2023-10-26 539.80 539.80 539.80 539.80 0.0M
2023-10-25 542.55 542.55 542.55 542.55 0.0M
2023-10-24 539.03 539.03 539.03 539.03 0.0M
2023-10-21 542.05 542.05 542.05 542.05 0.0M
2023-10-20 545.65 545.65 545.65 545.65 0.0M
2023-10-19 551.54 551.54 551.54 551.54 0.0M
2023-10-18 559.25 559.25 559.25 559.25 0.0M
2023-10-17 556.97 556.97 556.97 556.97 0.0M
2023-10-14 552.16 552.16 552.16 552.16 0.0M
2023-10-13 552.11 552.11 552.11 552.11 0.0M
2023-10-12 558.07 558.07 558.07 558.07 0.0M
2023-10-11 558.16 558.16 558.16 558.16 0.0M
2023-10-10 554.44 554.44 554.44 554.44 0.0M
2023-10-07 550.90 550.90 550.90 550.90 0.0M
2023-10-06 549.19 549.19 549.19 549.19 0.0M
2023-10-05 553.45 553.45 553.45 553.45 0.0M
2023-10-04 550.05 550.05 550.05 550.05 0.0M
2023-10-03 553.91 553.91 553.91 553.91 0.0M
2023-09-30 559.54 559.54 559.54 559.54 0.0M
2023-09-29 561.65 561.65 561.65 561.65 0.0M
2023-09-28 559.35 559.35 559.35 559.35 0.0M
2023-09-27 560.79 560.79 560.79 560.88 0.0M
2023-09-26 568.45 568.45 568.45 568.54 0.0M
2023-09-23 567.64 567.64 567.64 567.73 0.0M
2023-09-22 569.60 569.60 569.60 569.69 0.0M
2023-09-21 578.33 578.33 578.33 578.42 0.0M
2023-09-20 580.00 580.00 580.00 580.10 0.0M
2023-09-19 580.65 580.65 580.65 580.74 0.0M
2023-09-16 581.41 581.41 581.41 581.51 0.0M
2023-09-15 586.13 586.13 586.13 586.22 0.0M
2023-09-14 580.75 580.75 580.75 580.85 0.0M
2023-09-13 582.11 582.11 582.11 582.21 0.0M
2023-09-12 583.84 583.84 583.84 583.93 0.0M
2023-09-09 582.21 582.21 582.21 582.30 0.0M
2023-09-08 583.16 583.16 583.16 583.26 0.0M
2023-09-07 582.55 582.55 582.55 582.64 0.0M
2023-09-06 584.15 584.15 584.15 584.25 0.0M
2023-09-02 591.36 591.36 591.36 591.46 0.0M
2023-09-01 591.00 591.00 591.00 591.00 0.0M
2023-08-31 592.96 592.96 592.96 592.96 0.0M
2023-08-30 592.05 592.05 592.05 592.05 0.0M
2023-08-29 587.19 587.19 587.19 587.19 0.0M
2023-08-26 584.29 584.29 584.29 584.29 0.0M
2023-08-25 581.15 581.15 581.15 581.15 0.0M
2023-08-24 584.24 584.24 584.24 584.24 0.0M
2023-08-23 580.85 580.85 580.85 580.85 0.0M
2023-08-22 581.50 581.50 581.50 581.50 0.0M
2023-08-19 583.72 583.72 583.72 583.72 0.0M
2023-08-18 582.91 582.91 582.91 582.91 0.0M
2023-08-17 586.45 586.45 586.45 586.45 0.0M
2023-08-16 587.99 587.99 587.99 587.99 0.0M
2023-08-15 594.66 594.66 594.66 594.66 0.0M
2023-08-12 595.46 595.46 595.46 595.46 0.0M
2023-08-11 594.63 594.63 594.63 594.63 0.0M
2023-08-10 595.70 595.70 595.70 596.01 0.0M
2023-08-09 596.31 596.31 596.31 596.31 0.0M
2023-08-08 600.14 600.14 600.14 600.14 0.0M
2023-08-05 595.03 595.03 595.03 595.03 0.0M
2023-08-04 598.07 598.07 598.07 598.07 0.0M
2023-08-03 601.09 601.09 601.09 601.09 0.0M
2023-08-02 602.53 602.53 602.53 602.53 0.0M
2023-08-01 603.55 603.55 603.55 603.55 0.0M
2023-07-29 603.94 603.94 603.94 603.94 0.0M
2023-07-28 600.59 600.59 600.59 600.59 0.0M
2023-07-27 606.10 606.10 606.10 606.10 0.0M
2023-07-26 604.61 604.61 604.61 604.61 0.0M
2023-07-25 603.20 603.20 603.20 603.20 0.0M
2023-07-22 601.68 601.68 601.68 601.68 0.0M
2023-07-21 600.24 600.24 600.24 600.24 0.0M
2023-07-20 596.37 596.37 596.37 596.37 0.0M
2023-07-19 594.05 594.05 594.05 594.05 0.0M
2023-07-18 591.93 591.93 591.93 591.93 0.0M
2023-07-15 591.29 591.29 591.29 591.29 0.0M
2023-07-14 592.79 592.79 592.79 592.79 0.0M
2023-07-13 591.71 591.71 591.71 591.71 0.0M
2023-07-12 590.13 590.13 590.13 590.13 0.0M
2023-07-11 584.35 584.35 584.35 584.35 0.0M
2023-07-08 580.39 580.39 580.39 580.38 0.0M
2023-07-07 581.07 581.07 581.07 581.07 0.0M
2023-07-06 585.24 585.24 585.24 585.24 0.0M
2023-07-04 588.72 588.72 588.72 588.72 0.0M
2023-07-01 588.04 588.04 588.04 588.04 0.0M
2023-06-30 582.54 582.54 582.54 582.54 0.0M
2023-06-29 578.43 578.43 578.43 578.43 0.0M
2023-06-28 581.20 581.20 581.20 581.20 0.0M
2023-06-27 576.65 576.65 576.65 576.65 0.0M
2023-06-24 572.18 572.18 572.18 572.18 0.0M
2023-06-23 576.19 576.19 576.19 576.19 0.0M
2023-06-22 578.52 578.52 578.52 578.52 0.0M
2023-06-21 577.79 577.79 577.79 577.79 0.0M
2023-06-17 583.46 583.46 583.46 583.46 0.0M
2023-06-16 582.49 582.49 582.49 582.49 0.0M
2023-06-15 575.32 575.32 575.32 575.32 0.0M
2023-06-14 576.10 576.10 576.10 576.10 0.0M
2023-06-13 570.25 570.25 570.25 570.25 0.0M
2023-06-10 568.88 568.88 568.88 568.88 0.0M
2023-06-09 569.63 569.63 569.63 569.63 0.0M
2023-06-08 568.48 568.48 568.48 568.48 0.0M
2023-06-07 562.36 562.36 562.36 562.36 0.0M
2023-06-06 560.76 560.76 560.76 560.76 0.0M
2023-06-03 563.17 563.17 563.17 563.17 0.0M
2023-06-02 548.93 548.93 548.93 548.93 0.0M
2023-06-01 544.35 544.35 544.35 544.35 0.0M
2023-05-31 548.70 548.70 548.70 548.70 0.0M
2023-05-27 551.50 551.50 551.50 551.50 0.0M
2023-05-26 550.06 550.06 550.06 550.06 0.0M
2023-05-25 553.35 553.35 553.35 553.35 0.0M
2023-05-24 559.33 559.33 559.33 559.33 0.0M
2023-05-23 564.45 564.45 564.45 564.45 0.0M
2023-05-20 567.04 567.04 567.04 567.04 0.0M
2023-05-19 567.41 567.41 567.41 567.41 0.0M
2023-05-18 566.35 566.35 566.35 566.35 0.0M
2023-05-17 562.20 562.20 562.20 562.20 0.0M
2023-05-16 568.67 568.67 568.67 568.67 0.0M
2023-05-13 568.57 568.57 568.57 568.57 0.0M
2023-05-12 570.58 570.58 567.73 567.73 0.0M
2023-05-11 569.60 569.60 569.60 569.60 0.0M
2023-05-10 569.52 569.52 569.52 569.52 0.0M
2023-05-09 571.94 571.94 571.94 571.94 0.0M
2023-05-06 573.59 573.59 573.59 573.59 0.0M
2023-05-05 567.07 567.07 567.07 567.07 0.0M
2023-05-04 570.50 570.50 570.50 570.50 0.0M
2023-05-03 572.98 572.98 572.98 572.98 0.0M
2023-05-02 578.71 578.71 578.71 578.71 0.0M
2023-04-29 577.70 577.70 577.70 577.70 0.0M
2023-04-28 573.07 573.07 573.07 573.07 0.0M
2023-04-27 562.04 562.04 562.04 562.04 0.0M
2023-04-26 568.82 568.82 568.82 568.82 0.0M
2023-04-25 574.26 574.26 574.26 574.26 0.0M
2023-04-22 571.51 571.51 571.51 571.51 0.0M
2023-04-21 570.99 570.99 570.99 570.94 0.0M
2023-04-20 570.38 570.38 570.38 570.54 0.0M
2023-04-19 568.87 569.52 568.87 569.50 0.0M
2023-04-18 568.87 568.87 568.87 568.87 0.0M
2023-04-15 565.19 565.19 565.19 565.19 0.0M
2023-04-14 567.86 567.86 567.86 567.86 0.0M
2023-04-13 564.62 564.62 564.62 564.62 0.0M
2023-04-12 566.37 566.37 566.37 566.37 0.0M
2023-04-11 563.54 563.54 563.54 563.54 0.0M
2023-04-07 561.30 561.30 561.30 561.30 0.0M
2023-04-06 561.65 561.65 561.65 561.65 0.0M
2023-04-05 561.52 561.52 561.52 561.52 0.0M
2023-04-04 567.52 567.52 567.52 567.52 0.0M
2023-04-01 565.77 565.77 565.77 565.77 0.0M
2023-03-31 557.42 557.42 557.42 557.42 0.0M
2023-03-30 555.52 555.52 555.52 555.52 0.0M
2023-03-29 550.01 550.01 550.01 550.01 0.0M
2023-03-28 547.62 547.62 547.62 547.62 0.0M
2023-03-25 543.73 543.73 543.73 543.73 0.0M
2023-03-24 537.44 537.44 537.44 537.44 0.0M
2023-03-23 540.18 540.18 540.18 540.18 0.0M
2023-03-22 549.67 549.67 549.67 549.67 0.0M
2023-03-21 546.30 546.30 546.30 546.30 0.0M
2023-03-18 538.57 538.57 538.57 538.57 0.0M
2023-03-17 546.91 546.91 546.91 546.91 0.0M
2023-03-16 542.77 542.77 542.77 542.77 0.0M
2023-03-15 547.75 547.75 547.75 547.75 0.0M
2023-03-14 542.73 542.73 542.73 542.73 0.0M
2023-03-11 542.68 542.68 542.68 542.68 0.0M
2023-03-10 550.79 550.79 550.79 550.79 0.0M
2023-03-09 559.14 559.14 559.14 559.14 0.0M
2023-03-08 558.38 558.38 558.38 558.38 0.0M
2023-03-07 567.02 567.02 567.02 567.02 0.0M
2023-03-04 568.54 568.54 568.54 568.54 0.0M
2023-03-03 562.77 562.77 562.77 562.77 0.0M
2023-03-02 557.66 557.66 557.66 557.55 0.0M
2023-03-01 560.57 560.57 560.57 560.57 0.0M
2023-02-28 561.93 561.93 561.93 561.93 0.0M
2023-02-25 561.05 561.05 561.05 561.05 0.0M
2023-02-24 563.38 563.38 563.38 563.38 0.0M
2023-02-23 562.32 562.32 562.32 562.32 0.0M
2023-02-22 562.30 562.30 562.30 562.30 0.0M
2023-02-18 574.37 574.37 574.37 574.37 0.0M
2023-02-17 573.15 573.15 573.15 573.15 0.0M
2023-02-16 575.85 575.85 575.85 575.85 0.0M
2023-02-15 573.10 573.10 573.10 573.10 0.0M
2023-02-14 575.55 575.55 575.55 575.55 0.0M
2023-02-11 569.13 569.13 569.13 569.13 0.0M
2023-02-10 564.97 564.97 564.97 564.97 0.0M
2023-02-09 570.83 570.83 570.83 570.83 0.0M
2023-02-08 576.69 576.69 576.69 576.69 0.0M
2023-02-07 574.48 574.48 574.48 574.48 0.0M
2023-02-04 578.57 578.57 578.57 578.57 0.0M
2023-02-03 582.57 582.57 582.57 582.57 0.0M
2023-02-02 578.17 578.17 578.17 578.17 0.0M
2023-02-01 573.44 573.44 573.44 573.50 0.0M
2023-01-31 563.78 563.78 563.78 563.78 0.0M
2023-01-28 566.56 566.56 566.56 566.56 0.0M
2023-01-27 567.17 567.17 567.17 567.17 0.0M
2023-01-26 566.51 566.51 566.51 566.51 0.0M
2023-01-25 568.48 568.48 568.48 568.48 0.0M
2023-01-24 568.49 568.49 568.49 568.49 0.0M
2023-01-21 564.01 564.01 564.01 564.01 0.0M
2023-01-20 555.47 555.47 555.47 555.47 0.0M
2023-01-19 563.91 563.91 563.91 563.91 0.0M
2023-01-18 573.98 573.98 573.98 573.98 0.0M
2023-01-14 576.39 576.39 576.39 576.39 0.0M
2023-01-13 573.88 573.88 573.88 573.88 0.0M
2023-01-12 574.71 574.71 574.71 574.71 0.0M
2023-01-11 568.01 568.01 568.01 568.01 0.0M
2023-01-10 565.15 565.15 565.15 565.15 0.0M
2023-01-07 567.78 567.78 567.78 567.78 0.0M
2023-01-06 554.73 554.73 554.73 554.73 0.0M
2023-01-05 562.59 562.59 562.59 562.59 0.0M
2023-01-04 556.52 556.52 556.52 556.52 0.0M