S

🏛️ アメリカ →
7,073.82
最終更新: 2025-09-29
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 5,013.91 5,013.91 5,013.91 5,013.91 0.0M
2021-12-30 5,020.11 5,020.11 5,020.11 5,020.11 0.0M
2021-12-29 5,013.87 5,013.87 5,013.87 5,013.87 0.0M
2021-12-28 5,013.29 5,013.29 5,013.29 5,013.29 0.0M
2021-12-24 4,976.19 4,976.19 4,976.19 4,976.19 0.0M
2021-12-23 4,956.88 4,956.88 4,956.88 4,956.88 0.0M
2021-12-22 4,920.90 4,920.90 4,920.90 4,920.90 0.0M
2021-12-21 4,871.56 4,871.56 4,871.56 4,871.56 0.0M
2021-12-18 4,900.04 4,900.04 4,900.04 4,900.04 0.0M
2021-12-17 4,932.80 4,932.80 4,932.80 4,932.80 0.0M
2021-12-16 4,956.37 4,956.37 4,956.37 4,956.37 0.0M
2021-12-15 4,909.30 4,909.30 4,909.30 4,909.30 0.0M
2021-12-14 4,931.17 4,931.17 4,931.17 4,931.17 0.0M
2021-12-11 4,955.18 4,955.18 4,955.18 4,955.18 0.0M
2021-12-10 4,924.64 4,924.64 4,924.64 4,924.64 0.0M
2021-12-09 4,946.65 4,946.65 4,946.65 4,946.65 0.0M
2021-12-08 4,935.49 4,935.49 4,935.49 4,935.49 0.0M
2021-12-07 4,868.08 4,868.08 4,868.08 4,868.08 0.0M
2021-12-04 4,816.20 4,816.20 4,816.20 4,816.20 0.0M
2021-12-03 4,853.54 4,853.54 4,853.54 4,853.54 0.0M
2021-12-02 4,810.61 4,810.61 4,810.61 4,810.61 0.0M
2021-12-01 4,858.51 4,858.51 4,858.51 4,858.51 0.0M
2021-11-30 4,911.07 4,911.07 4,911.07 4,911.07 0.0M
2021-11-27 4,840.63 4,840.63 4,840.63 4,840.63 0.0M
2021-11-25 4,941.52 4,941.52 4,941.52 4,941.52 0.0M
2021-11-24 4,932.42 4,932.42 4,932.42 4,932.42 0.0M
2021-11-23 4,929.86 4,929.86 4,929.86 4,929.86 0.0M
2021-11-20 4,938.31 4,938.31 4,938.31 4,938.31 0.0M
2021-11-19 4,942.31 4,942.31 4,942.31 4,942.31 0.0M
2021-11-18 4,937.47 4,937.47 4,937.47 4,937.47 0.0M
2021-11-17 4,945.98 4,945.98 4,945.98 4,945.98 0.0M
2021-11-16 4,937.92 4,937.92 4,937.92 4,937.92 0.0M
2021-11-13 4,938.00 4,938.00 4,938.00 4,938.00 0.0M
2021-11-12 4,919.71 4,919.71 4,919.71 4,919.71 0.0M
2021-11-11 4,911.96 4,911.96 4,911.96 4,911.96 0.0M
2021-11-10 4,928.04 4,928.04 4,928.04 4,928.04 0.0M
2021-11-09 4,933.97 4,933.97 4,933.97 4,933.97 0.0M
2021-11-06 4,935.73 4,935.73 4,935.73 4,935.73 0.0M
2021-11-05 4,932.72 4,932.72 4,932.72 4,932.72 0.0M
2021-11-04 4,926.24 4,926.24 4,926.24 4,926.24 0.0M
2021-11-03 4,910.43 4,910.43 4,910.43 4,910.43 0.0M
2021-11-02 4,901.38 4,901.38 4,901.38 4,901.38 0.0M
2021-10-30 4,897.25 4,897.25 4,897.25 4,897.25 0.0M
2021-10-29 4,888.05 4,888.05 4,888.05 4,888.05 0.0M
2021-10-28 4,867.54 4,867.54 4,867.54 4,867.54 0.0M
2021-10-27 4,882.33 4,882.33 4,882.33 4,882.33 0.0M
2021-10-26 4,879.56 4,879.56 4,879.56 4,879.56 0.0M
2021-10-23 4,862.61 4,862.61 4,862.61 4,862.61 0.0M
2021-10-22 4,867.93 4,867.93 4,867.93 4,867.93 0.0M
2021-10-21 4,859.31 4,859.31 4,859.31 4,859.31 0.0M
2021-10-20 4,851.26 4,851.26 4,851.26 4,851.26 0.0M
2021-10-19 4,829.22 4,829.22 4,829.22 4,829.22 0.0M
2021-10-16 4,821.28 4,821.28 4,821.28 4,821.28 0.0M
2021-10-15 4,803.13 4,803.13 4,803.13 4,803.13 0.0M
2021-10-14 4,752.67 4,752.67 4,752.67 4,752.67 0.0M
2021-10-13 4,733.25 4,733.25 4,733.25 4,733.25 0.0M
2021-10-12 4,740.94 4,740.94 4,740.94 4,740.94 0.0M
2021-10-09 4,757.80 4,757.80 4,757.80 4,757.80 0.0M
2021-10-08 4,762.56 4,762.56 4,762.56 4,762.56 0.0M
2021-10-07 4,734.50 4,734.50 4,734.50 4,734.50 0.0M
2021-10-06 4,722.68 4,722.68 4,722.68 4,722.68 0.0M
2021-10-05 4,691.49 4,691.49 4,691.49 4,691.49 0.0M
2021-10-02 4,731.45 4,731.45 4,731.45 4,731.45 0.0M
2021-10-01 4,695.51 4,695.51 4,695.51 4,695.51 0.0M
2021-09-30 4,729.74 4,729.74 4,729.74 4,729.74 0.0M
2021-09-29 4,718.33 4,718.33 4,718.33 4,718.33 0.0M
2021-09-28 4,780.32 4,780.32 4,780.32 4,780.32 0.0M
2021-09-25 4,792.31 4,792.31 4,792.31 4,792.31 0.0M
2021-09-24 4,784.92 4,784.92 4,784.92 4,784.92 0.0M
2021-09-23 4,746.48 4,746.48 4,746.48 4,746.48 0.0M
2021-09-22 4,702.36 4,702.36 4,702.36 4,702.36 0.0M
2021-09-21 4,700.97 4,700.97 4,700.97 4,700.97 0.0M
2021-09-18 4,755.68 4,755.68 4,755.68 4,755.68 0.0M
2021-09-17 4,789.62 4,789.62 4,789.62 4,789.62 0.0M
2021-09-16 4,794.42 4,794.42 4,794.42 4,794.42 0.0M
2021-09-15 4,778.17 4,778.17 4,778.17 4,778.17 0.0M
2021-09-14 4,788.73 4,788.73 4,788.73 4,788.73 0.0M
2021-09-11 4,776.31 4,776.31 4,776.31 4,776.31 0.0M
2021-09-10 4,794.70 4,794.70 4,794.70 4,794.70 0.0M
2021-09-09 4,804.88 4,804.88 4,804.88 4,804.88 0.0M
2021-09-08 4,807.43 4,807.43 4,807.43 4,807.43 0.0M
2021-09-04 4,817.62 4,817.62 4,817.62 4,817.62 0.0M
2021-09-03 4,817.72 4,817.72 4,817.72 4,817.72 0.0M
2021-09-02 4,813.90 4,813.90 4,813.90 4,813.90 0.0M
2021-09-01 4,811.85 4,811.85 4,811.85 4,811.85 0.0M
2021-08-31 4,813.51 4,813.51 4,813.51 4,813.51 0.0M
2021-08-28 4,802.58 4,802.58 4,802.58 4,802.58 0.0M
2021-08-27 4,779.88 4,779.88 4,779.88 4,779.88 0.0M
2021-08-26 4,795.97 4,795.97 4,795.97 4,795.97 0.0M
2021-08-25 4,787.86 4,787.86 4,787.86 4,787.86 0.0M
2021-08-24 4,786.65 4,786.65 4,786.65 4,786.65 0.0M
2021-08-21 4,758.26 4,758.26 4,758.26 4,758.26 0.0M
2021-08-20 4,736.32 4,736.32 4,736.32 4,736.32 0.0M
2021-08-19 4,726.89 4,726.89 4,726.89 4,726.89 0.0M
2021-08-18 4,761.15 4,761.15 4,761.15 4,761.15 0.0M
2021-08-17 4,779.88 4,779.88 4,779.88 4,779.88 0.0M
2021-08-14 4,774.83 4,774.83 4,774.83 4,774.83 0.0M
2021-08-13 4,771.04 4,771.04 4,771.04 4,771.04 0.0M
2021-08-12 4,764.29 4,764.29 4,764.29 4,764.29 0.0M
2021-08-11 4,755.69 4,755.69 4,755.69 4,755.69 0.0M
2021-08-10 4,755.47 4,755.47 4,755.47 4,755.47 0.0M
2021-08-07 4,757.64 4,757.64 4,757.64 4,757.64 0.0M
2021-08-06 4,748.91 4,748.91 4,748.91 4,748.91 0.0M
2021-08-05 4,737.38 4,737.38 4,737.38 4,737.38 0.0M
2021-08-04 4,741.99 4,741.99 4,741.99 4,741.99 0.0M
2021-08-03 4,725.63 4,725.63 4,725.63 4,725.63 0.0M
2021-07-31 4,731.46 4,731.46 4,731.46 4,731.46 0.0M
2021-07-30 4,738.26 4,738.26 4,738.26 4,738.26 0.0M
2021-07-29 4,729.72 4,729.72 4,729.72 4,729.72 0.0M
2021-07-28 4,726.32 4,726.32 4,726.32 4,726.32 0.0M
2021-07-27 4,739.02 4,739.02 4,739.02 4,739.02 0.0M
2021-07-24 4,734.64 4,734.64 4,734.64 4,734.64 0.0M
2021-07-23 4,714.96 4,714.96 4,714.96 4,714.96 0.0M
2021-07-22 4,708.76 4,708.76 4,708.76 4,708.76 0.0M
2021-07-21 4,690.54 4,690.54 4,690.54 4,690.54 0.0M
2021-07-20 4,653.59 4,653.59 4,653.59 4,653.59 0.0M
2021-07-17 4,691.95 4,691.95 4,691.95 4,691.95 0.0M
2021-07-16 4,709.39 4,709.39 4,709.39 4,709.39 0.0M
2021-07-15 4,717.95 4,717.95 4,717.95 4,717.95 0.0M
2021-07-14 4,713.65 4,713.65 4,713.65 4,713.65 0.0M
2021-07-13 4,724.29 4,724.29 4,724.29 4,724.29 0.0M
2021-07-10 4,717.07 4,717.07 4,717.07 4,717.07 0.0M
2021-07-09 4,688.29 4,688.29 4,688.29 4,688.29 0.0M
2021-07-08 4,708.41 4,708.41 4,708.41 4,708.41 0.0M
2021-07-07 4,703.51 4,703.51 4,703.51 4,703.51 0.0M
2021-07-03 4,711.77 4,711.77 4,711.77 4,711.77 0.0M
2021-07-02 4,694.02 4,694.02 4,694.02 4,694.02 0.0M
2021-07-01 4,686.44 4,686.44 4,686.44 4,686.44 0.0M
2021-06-30 4,684.16 4,684.16 4,684.16 4,684.16 0.0M
2021-06-29 4,684.13 4,684.13 4,684.13 4,684.13 0.0M
2021-06-26 4,679.56 4,679.56 4,679.56 4,679.56 0.0M
2021-06-25 4,672.02 4,672.02 4,672.02 4,672.02 0.0M
2021-06-24 4,658.44 4,658.44 4,658.44 4,658.44 0.0M
2021-06-23 4,656.44 4,656.44 4,656.44 4,656.44 0.0M
2021-06-22 4,638.03 4,638.03 4,638.03 4,638.03 0.0M
2021-06-19 4,593.29 4,593.29 4,593.29 4,593.29 0.0M
2021-06-18 4,636.24 4,636.24 4,636.24 4,636.24 0.0M
2021-06-17 4,632.72 4,632.72 4,632.72 4,632.72 0.0M
2021-06-16 4,644.38 4,644.38 4,644.38 4,644.38 0.0M
2021-06-15 4,649.56 4,649.56 4,649.56 4,649.56 0.0M
2021-06-12 4,645.57 4,645.57 4,645.57 4,645.57 0.0M
2021-06-11 4,638.70 4,638.70 4,638.70 4,638.70 0.0M
2021-06-10 4,625.18 4,625.18 4,625.18 4,625.18 0.0M
2021-06-09 4,628.28 4,628.28 4,628.28 4,628.28 0.0M
2021-06-08 4,628.59 4,628.59 4,628.59 4,628.59 0.0M
2021-06-05 4,626.84 4,626.84 4,626.84 4,626.84 0.0M
2021-06-04 4,604.07 4,604.07 4,604.07 4,604.07 0.0M
2021-06-03 4,613.55 4,613.55 4,613.55 4,613.55 0.0M
2021-06-02 4,610.70 4,610.70 4,610.70 4,610.70 0.0M
2021-05-29 4,614.10 4,614.10 4,614.10 4,614.10 0.0M
2021-05-28 4,611.92 4,611.92 4,611.92 4,611.92 0.0M
2021-05-27 4,598.06 4,598.06 4,598.06 4,598.06 0.0M
2021-05-26 4,588.58 4,588.58 4,588.58 4,588.58 0.0M
2021-05-25 4,595.14 4,595.14 4,595.14 4,595.14 0.0M
2021-05-22 4,565.79 4,565.79 4,565.79 4,565.79 0.0M
2021-05-21 4,558.87 4,558.87 4,558.87 4,558.87 0.0M
2021-05-20 4,528.25 4,528.25 4,528.25 4,528.25 0.0M
2021-05-19 4,538.62 4,538.62 4,538.62 4,538.62 0.0M
2021-05-18 4,564.62 4,564.62 4,564.62 4,564.62 0.0M
2021-05-15 4,572.21 4,572.21 4,572.21 4,572.21 0.0M
2021-05-14 4,523.69 4,523.69 4,523.69 4,523.69 0.0M
2021-05-13 4,485.37 4,485.37 4,485.37 4,485.37 0.0M
2021-05-12 4,543.56 4,543.56 4,543.56 4,543.56 0.0M
2021-05-11 4,567.69 4,567.69 4,567.69 4,567.69 0.0M
2021-05-08 4,592.39 4,592.39 4,592.39 4,592.39 0.0M
2021-05-07 4,572.17 4,572.17 4,572.17 4,572.17 0.0M
2021-05-06 4,556.40 4,556.40 4,556.40 4,556.40 0.0M
2021-05-05 4,550.62 4,550.62 4,550.62 4,550.62 0.0M
2021-05-04 4,567.49 4,567.49 4,567.49 4,567.49 0.0M
2021-05-01 4,559.37 4,559.37 4,559.37 4,559.37 0.0M
2021-04-30 4,569.87 4,569.87 4,569.87 4,569.87 0.0M
2021-04-29 4,562.70 4,562.70 4,562.70 4,562.70 0.0M
2021-04-28 4,560.41 4,560.41 4,560.41 4,560.41 0.0M
2021-04-27 4,558.96 4,558.96 4,558.96 4,558.96 0.0M
2021-04-24 4,553.05 4,553.05 4,553.05 4,553.05 0.0M
2021-04-23 4,530.72 4,530.72 4,530.72 4,530.72 0.0M
2021-04-22 4,547.81 4,547.81 4,547.81 4,547.81 0.0M
2021-04-21 4,528.09 4,528.09 4,528.09 4,528.09 0.0M
2021-04-20 4,546.38 4,546.38 4,546.38 4,546.38 0.0M
2021-04-17 4,555.81 4,555.81 4,555.81 4,555.81 0.0M
2021-04-16 4,549.44 4,549.44 4,549.44 4,549.44 0.0M
2021-04-15 4,534.93 4,534.93 4,534.93 4,534.93 0.0M
2021-04-14 4,538.47 4,538.47 4,538.47 4,538.47 0.0M
2021-04-13 4,531.70 4,531.70 4,531.70 4,531.70 0.0M
2021-04-10 4,526.93 4,526.93 4,526.93 4,526.93 0.0M
2021-04-09 4,517.98 4,517.98 4,517.98 4,517.98 0.0M
2021-04-08 4,513.09 4,513.09 4,513.09 4,513.09 0.0M
2021-04-07 4,507.47 4,507.47 4,507.47 4,507.47 0.0M
2021-04-06 4,507.64 4,507.64 4,507.64 4,507.64 0.0M
2021-04-02 4,483.39 4,483.39 4,483.39 4,483.39 0.0M
2021-04-01 4,455.76 4,455.76 4,455.76 4,455.76 0.0M
2021-03-31 4,446.11 4,446.11 4,446.11 4,446.11 0.0M
2021-03-30 4,446.63 4,446.63 4,446.63 4,446.63 0.0M
2021-03-27 4,452.08 4,452.08 4,452.08 4,452.08 0.0M
2021-03-26 4,412.04 4,412.04 4,412.04 4,412.04 0.0M
2021-03-25 4,393.23 4,393.23 4,393.23 4,393.23 0.0M
2021-03-24 4,408.36 4,408.36 4,408.36 4,408.36 0.0M
2021-03-23 4,422.22 4,422.22 4,422.22 4,422.22 0.0M
2021-03-20 4,392.33 4,392.33 4,392.33 4,392.33 0.0M
2021-03-19 4,394.18 4,394.18 4,394.18 4,394.18 0.0M
2021-03-18 4,424.07 4,424.07 4,424.07 4,424.07 0.0M
2021-03-17 4,416.58 4,416.58 4,416.58 4,416.58 0.0M
2021-03-16 4,415.42 4,415.42 4,415.42 4,415.42 0.0M
2021-03-13 4,398.75 4,398.75 4,398.75 4,398.75 0.0M
2021-03-12 4,392.96 4,392.96 4,392.96 4,392.96 0.0M
2021-03-11 4,374.28 4,374.28 4,374.28 4,374.28 0.0M
2021-03-10 4,359.40 4,359.40 4,359.40 4,359.40 0.0M
2021-03-09 4,336.28 4,336.28 4,336.28 4,336.28 0.0M
2021-03-06 4,347.84 4,347.84 4,347.84 4,347.84 0.0M
2021-03-05 4,290.01 4,290.01 4,290.01 4,290.01 0.0M
2021-03-04 4,316.03 4,316.03 4,316.03 4,316.03 0.0M
2021-03-03 4,351.32 4,351.32 4,351.32 4,351.32 0.0M
2021-03-02 4,364.58 4,364.58 4,364.58 4,364.58 0.0M
2021-02-27 4,301.36 4,301.36 4,301.36 4,301.36 0.0M
2021-02-26 4,312.64 4,312.64 4,312.64 4,312.64 0.0M
2021-02-25 4,373.14 4,373.14 4,373.14 4,373.14 0.0M
2021-02-24 4,344.92 4,344.92 4,344.92 4,344.92 0.0M
2021-02-23 4,339.71 4,339.71 4,339.71 4,339.71 0.0M
2021-02-20 4,352.48 4,352.48 4,352.48 4,352.48 0.0M
2021-02-19 4,352.72 4,352.72 4,352.72 4,352.72 0.0M
2021-02-18 4,361.37 4,361.37 4,361.37 4,361.37 0.0M
2021-02-17 4,359.42 4,359.42 4,359.42 4,359.42 0.0M
2021-02-13 4,363.68 4,363.68 4,363.68 4,363.68 0.0M
2021-02-12 4,348.41 4,348.41 4,348.41 4,348.41 0.0M
2021-02-11 4,345.01 4,345.01 4,345.01 4,345.01 0.0M
2021-02-10 4,346.91 4,346.91 4,346.91 4,346.91 0.0M
2021-02-09 4,348.64 4,348.64 4,348.64 4,348.64 0.0M
2021-02-06 4,338.84 4,338.84 4,338.84 4,338.84 0.0M
2021-02-05 4,331.37 4,331.37 4,331.37 4,331.37 0.0M
2021-02-04 4,313.67 4,313.67 4,313.67 4,313.67 0.0M
2021-02-03 4,303.05 4,303.05 4,303.05 4,303.05 0.0M
2021-02-02 4,253.93 4,253.93 4,253.93 4,253.93 0.0M
2021-01-30 4,210.96 4,210.96 4,210.96 4,210.96 0.0M
2021-01-29 4,262.25 4,262.25 4,262.25 4,262.25 0.0M
2021-01-28 4,204.26 4,204.26 4,204.26 4,204.26 0.0M
2021-01-27 4,316.22 4,316.22 4,316.22 4,316.22 0.0M
2021-01-26 4,316.57 4,316.57 4,316.57 4,316.57 0.0M
2021-01-23 4,314.41 4,314.41 4,314.41 4,314.41 0.0M
2021-01-22 4,320.38 4,320.38 4,320.38 4,320.38 0.0M
2021-01-21 4,321.67 4,321.67 4,321.67 4,321.67 0.0M
2021-01-20 4,298.49 4,298.49 4,298.49 4,298.49 0.0M
2021-01-16 4,273.43 4,273.43 4,273.43 4,273.43 0.0M
2021-01-15 4,294.84 4,294.84 4,294.84 4,294.84 0.0M
2021-01-14 4,301.02 4,301.02 4,301.02 4,301.02 0.0M
2021-01-13 4,291.38 4,291.38 4,291.38 4,291.38 0.0M
2021-01-12 4,292.61 4,292.61 4,292.61 4,292.61 0.0M
2021-01-09 4,307.44 4,307.44 4,307.44 4,307.44 0.0M
2021-01-08 4,295.81 4,295.81 4,295.81 4,295.81 0.0M
2021-01-07 4,266.39 4,266.39 4,266.39 4,266.39 0.0M
2021-01-06 4,248.35 4,248.35 4,248.35 4,248.35 0.0M
2021-01-05 4,228.25 4,228.25 4,228.25 4,228.25 0.0M
2021-01-01 4,275.87 4,275.87 4,275.87 4,275.87 0.0M