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
2022-12-31 4,215.34 4,215.34 4,215.34 4,215.34 0.0M
2022-12-30 4,220.92 4,220.92 4,220.92 4,220.92 0.0M
2022-12-29 4,151.83 4,151.83 4,151.83 4,151.83 0.0M
2022-12-28 4,202.78 4,202.78 4,202.78 4,202.78 0.0M
2022-12-24 4,214.10 4,214.10 4,214.10 4,214.10 0.0M
2022-12-23 4,183.28 4,183.28 4,183.28 4,183.28 0.0M
2022-12-22 4,259.26 4,259.26 4,259.26 4,259.26 0.0M
2022-12-21 4,183.80 4,183.80 4,183.80 4,183.80 0.0M
2022-12-20 4,181.67 4,181.67 4,181.67 4,181.67 0.0M
2022-12-17 4,216.13 4,216.13 4,216.13 4,216.13 0.0M
2022-12-16 4,268.21 4,268.21 4,268.21 4,268.21 0.0M
2022-12-15 4,389.32 4,389.32 4,389.32 4,389.32 0.0M
2022-12-14 4,403.92 4,403.92 4,403.92 4,403.92 0.0M
2022-12-13 4,362.85 4,362.85 4,362.85 4,362.85 0.0M
2022-12-10 4,317.29 4,317.29 4,317.29 4,317.29 0.0M
2022-12-09 4,339.35 4,339.35 4,339.35 4,339.35 0.0M
2022-12-08 4,307.91 4,307.91 4,307.91 4,307.91 0.0M
2022-12-07 4,315.75 4,315.75 4,315.75 4,315.75 0.0M
2022-12-06 4,384.49 4,384.49 4,384.49 4,384.49 0.0M
2022-12-03 4,448.43 4,448.43 4,448.43 4,448.43 0.0M
2022-12-02 4,451.07 4,451.07 4,451.07 4,451.07 0.0M
2022-12-01 4,458.10 4,458.10 4,458.10 4,458.10 0.0M
2022-11-30 4,321.25 4,321.25 4,321.25 4,321.25 0.0M
2022-11-29 4,334.30 4,334.30 4,334.30 4,334.30 0.0M
2022-11-26 4,382.74 4,382.74 4,382.74 4,382.74 0.0M
2022-11-24 4,400.08 4,400.08 4,400.08 4,400.08 0.0M
2022-11-23 4,370.45 4,370.45 4,370.45 4,370.45 0.0M
2022-11-22 4,317.90 4,317.90 4,317.90 4,317.90 0.0M
2022-11-19 4,326.25 4,326.25 4,326.25 4,326.25 0.0M
2022-11-18 4,307.54 4,307.54 4,307.54 4,307.54 0.0M
2022-11-17 4,331.49 4,331.49 4,331.49 4,331.49 0.0M
2022-11-16 4,352.05 4,352.05 4,352.05 4,352.05 0.0M
2022-11-15 4,327.50 4,327.50 4,327.50 4,327.50 0.0M
2022-11-12 4,352.33 4,352.33 4,352.33 4,352.33 0.0M
2022-11-11 4,313.82 4,313.82 4,313.82 4,313.82 0.0M
2022-11-10 4,087.47 4,087.47 4,087.47 4,087.47 0.0M
2022-11-09 4,163.06 4,163.06 4,163.06 4,163.06 0.0M
2022-11-08 4,151.47 4,151.47 4,151.47 4,151.47 0.0M
2022-11-05 4,107.54 4,107.54 4,107.54 4,107.54 0.0M
2022-11-04 4,055.03 4,055.03 4,055.03 4,055.03 0.0M
2022-11-03 4,094.83 4,094.83 4,094.83 4,094.83 0.0M
2022-11-02 4,194.12 4,194.12 4,194.12 4,194.12 0.0M
2022-11-01 4,217.55 4,217.55 4,217.55 4,217.55 0.0M
2022-10-29 4,251.74 4,251.74 4,251.74 4,251.74 0.0M
2022-10-28 4,108.42 4,108.42 4,108.42 4,108.42 0.0M
2022-10-27 4,175.58 4,175.58 4,175.58 4,175.58 0.0M
2022-10-26 4,177.95 4,177.95 4,177.95 4,177.95 0.0M
2022-10-25 4,128.60 4,128.60 4,128.60 4,128.60 0.0M
2022-10-22 4,082.03 4,082.03 4,082.03 4,082.03 0.0M
2022-10-21 3,987.68 3,987.68 3,987.68 3,987.68 0.0M
2022-10-20 4,017.72 4,017.72 4,017.72 4,017.72 0.0M
2022-10-19 4,063.95 4,063.95 4,063.95 4,063.95 0.0M
2022-10-18 4,005.19 4,005.19 4,005.19 4,005.19 0.0M
2022-10-15 3,898.31 3,898.31 3,898.31 3,898.31 0.0M
2022-10-14 3,987.21 3,987.21 3,987.21 3,987.21 0.0M
2022-10-13 3,888.84 3,888.84 3,888.84 3,888.84 0.0M
2022-10-12 3,901.37 3,901.37 3,901.37 3,901.37 0.0M
2022-10-11 3,930.09 3,930.09 3,930.09 3,930.09 0.0M
2022-10-08 3,955.92 3,955.92 3,955.92 3,955.92 0.0M
2022-10-07 4,074.40 4,074.40 4,074.40 4,074.40 0.0M
2022-10-06 4,121.22 4,121.22 4,121.22 4,121.22 0.0M
2022-10-05 4,123.41 4,123.41 4,123.41 4,123.41 0.0M
2022-10-04 4,006.28 4,006.28 4,006.28 4,006.28 0.0M
2022-10-01 3,912.98 3,912.98 3,912.98 3,912.98 0.0M
2022-09-30 3,960.67 3,960.67 3,960.67 3,960.67 0.0M
2022-09-29 4,046.81 4,046.81 4,046.81 4,046.81 0.0M
2022-09-28 3,968.27 3,968.27 3,968.27 3,968.27 0.0M
2022-09-27 3,971.68 3,971.68 3,971.68 3,971.68 0.0M
2022-09-24 4,016.65 4,016.65 4,016.65 4,016.65 0.0M
2022-09-23 4,089.45 4,089.45 4,089.45 4,089.45 0.0M
2022-09-22 4,121.55 4,121.55 4,121.55 4,121.55 0.0M
2022-09-21 4,205.24 4,205.24 4,205.24 4,205.24 0.0M
2022-09-20 4,249.35 4,249.35 4,249.35 4,249.35 0.0M
2022-09-17 4,217.56 4,217.56 4,217.56 4,217.56 0.0M
2022-09-16 4,251.68 4,251.68 4,251.68 4,251.68 0.0M
2022-09-15 4,296.87 4,296.87 4,296.87 4,296.87 0.0M
2022-09-14 4,285.06 4,285.06 4,285.06 4,285.06 0.0M
2022-09-13 4,478.27 4,478.27 4,478.27 4,478.27 0.0M
2022-09-10 4,427.40 4,427.40 4,427.40 4,427.40 0.0M
2022-09-09 4,362.67 4,362.67 4,362.67 4,362.67 0.0M
2022-09-08 4,329.59 4,329.59 4,329.59 4,329.59 0.0M
2022-09-07 4,251.16 4,251.16 4,251.16 4,251.16 0.0M
2022-09-03 4,276.42 4,276.42 4,276.42 4,276.42 0.0M
2022-09-02 4,311.68 4,311.68 4,311.68 4,311.68 0.0M
2022-09-01 4,307.72 4,307.72 4,307.72 4,307.72 0.0M
2022-08-31 4,341.80 4,341.80 4,341.80 4,341.80 0.0M
2022-08-30 4,387.08 4,387.08 4,387.08 4,387.08 0.0M
2022-08-27 4,414.17 4,414.17 4,414.17 4,414.17 0.0M
2022-08-26 4,563.07 4,563.07 4,563.07 4,563.07 0.0M
2022-08-25 4,509.48 4,509.48 4,509.48 4,509.48 0.0M
2022-08-24 4,489.69 4,489.69 4,489.69 4,489.69 0.0M
2022-08-23 4,506.19 4,506.19 4,506.19 4,506.19 0.0M
2022-08-20 4,601.47 4,601.47 4,601.47 4,601.47 0.0M
2022-08-19 4,656.58 4,656.58 4,656.58 4,656.58 0.0M
2022-08-18 4,645.85 4,645.85 4,645.85 4,645.85 0.0M
2022-08-17 4,675.46 4,675.46 4,675.46 4,675.46 0.0M
2022-08-16 4,667.65 4,667.65 4,667.65 4,667.65 0.0M
2022-08-13 4,647.09 4,647.09 4,647.09 4,647.09 0.0M
2022-08-12 4,576.52 4,576.52 4,576.52 4,576.52 0.0M
2022-08-11 4,568.77 4,568.77 4,568.77 4,568.77 0.0M
2022-08-10 4,481.08 4,481.08 4,481.08 4,481.08 0.0M
2022-08-09 4,497.54 4,497.54 4,497.54 4,497.54 0.0M
2022-08-06 4,496.04 4,496.04 4,496.04 4,496.04 0.0M
2022-08-05 4,507.78 4,507.78 4,507.78 4,507.78 0.0M
2022-08-04 4,508.49 4,508.49 4,508.49 4,508.49 0.0M
2022-08-03 4,448.79 4,448.79 4,448.79 4,448.79 0.0M
2022-08-02 4,473.96 4,473.96 4,473.96 4,473.96 0.0M
2022-07-30 4,483.88 4,483.88 4,483.88 4,483.88 0.0M
2022-07-29 4,431.17 4,431.17 4,431.17 4,431.17 0.0M
2022-07-28 4,356.94 4,356.94 4,356.94 4,356.94 0.0M
2022-07-27 4,267.73 4,267.73 4,267.73 4,267.73 0.0M
2022-07-26 4,310.49 4,310.49 4,310.49 4,310.49 0.0M
2022-07-23 4,297.89 4,297.89 4,297.89 4,297.89 0.0M
2022-07-22 4,327.03 4,327.03 4,327.03 4,327.03 0.0M
2022-07-21 4,292.42 4,292.42 4,292.42 4,292.42 0.0M
2022-07-20 4,274.60 4,274.60 4,274.60 4,274.60 0.0M
2022-07-19 4,158.42 4,158.42 4,158.42 4,158.42 0.0M
2022-07-16 4,187.74 4,187.74 4,187.74 4,187.74 0.0M
2022-07-15 4,110.81 4,110.81 4,110.81 4,110.81 0.0M
2022-07-14 4,112.87 4,112.87 4,112.87 4,112.87 0.0M
2022-07-13 4,139.45 4,139.45 4,139.45 4,139.45 0.0M
2022-07-12 4,184.67 4,184.67 4,184.67 4,184.67 0.0M
2022-07-09 4,232.35 4,232.35 4,232.35 4,232.35 0.0M
2022-07-08 4,226.42 4,226.42 4,226.42 4,226.42 0.0M
2022-07-07 4,172.60 4,172.60 4,172.60 4,172.60 0.0M
2022-07-06 4,148.19 4,148.19 4,148.19 4,148.19 0.0M
2022-07-02 4,143.33 4,143.33 4,143.33 4,143.33 0.0M
2022-07-01 4,090.80 4,090.80 4,090.80 4,090.80 0.0M
2022-06-30 4,132.73 4,132.73 4,132.73 4,132.73 0.0M
2022-06-29 4,141.56 4,141.56 4,141.56 4,141.56 0.0M
2022-06-28 4,232.41 4,232.41 4,232.41 4,232.41 0.0M
2022-06-25 4,232.97 4,232.97 4,232.97 4,232.97 0.0M
2022-06-24 4,098.92 4,098.92 4,098.92 4,098.92 0.0M
2022-06-23 4,074.13 4,074.13 4,074.13 4,074.13 0.0M
2022-06-22 4,074.75 4,074.75 4,074.75 4,074.75 0.0M
2022-06-18 3,979.88 3,979.88 3,979.88 3,979.88 0.0M
2022-06-17 3,976.91 3,976.91 3,976.91 3,976.91 0.0M
2022-06-16 4,100.69 4,100.69 4,100.69 4,100.69 0.0M
2022-06-15 4,039.28 4,039.28 4,039.28 4,039.28 0.0M
2022-06-14 4,063.88 4,063.88 4,063.88 4,063.88 0.0M
2022-06-11 4,240.91 4,240.91 4,240.91 4,240.91 0.0M
2022-06-10 4,368.45 4,368.45 4,368.45 4,368.45 0.0M
2022-06-09 4,484.55 4,484.55 4,484.55 4,484.55 0.0M
2022-06-08 4,530.36 4,530.36 4,530.36 4,530.36 0.0M
2022-06-07 4,485.13 4,485.13 4,485.13 4,485.13 0.0M
2022-06-04 4,479.04 4,479.04 4,479.04 4,479.04 0.0M
2022-06-03 4,549.14 4,549.14 4,549.14 4,549.14 0.0M
2022-06-02 4,463.70 4,463.70 4,463.70 4,463.70 0.0M
2022-06-01 4,501.49 4,501.49 4,501.49 4,501.49 0.0M
2022-05-28 4,539.85 4,539.85 4,539.85 4,539.85 0.0M
2022-05-27 4,405.75 4,405.75 4,405.75 4,405.75 0.0M
2022-05-26 4,315.75 4,315.75 4,315.75 4,315.75 0.0M
2022-05-25 4,287.76 4,287.76 4,287.76 4,287.76 0.0M
2022-05-24 4,321.25 4,321.25 4,321.25 4,321.25 0.0M
2022-05-21 4,249.90 4,249.90 4,249.90 4,249.90 0.0M
2022-05-20 4,230.71 4,230.71 4,230.71 4,230.71 0.0M
2022-05-19 4,249.08 4,249.08 4,249.08 4,249.08 0.0M
2022-05-18 4,461.23 4,461.23 4,461.23 4,461.23 0.0M
2022-05-17 4,357.49 4,357.49 4,357.49 4,357.49 0.0M
2022-05-14 4,369.26 4,369.26 4,369.26 4,369.26 0.0M
2022-05-13 4,260.82 4,260.82 4,260.82 4,260.82 0.0M
2022-05-12 4,284.24 4,284.24 4,284.24 4,284.24 0.0M
2022-05-11 4,349.48 4,349.48 4,349.48 4,349.48 0.0M
2022-05-10 4,359.01 4,359.01 4,359.01 4,359.01 0.0M
2022-05-07 4,490.67 4,490.67 4,490.67 4,490.67 0.0M
2022-05-06 4,551.00 4,551.00 4,551.00 4,551.00 0.0M
2022-05-05 4,725.61 4,725.61 4,725.61 4,725.61 0.0M
2022-05-04 4,578.12 4,578.12 4,578.12 4,578.12 0.0M
2022-05-03 4,542.91 4,542.91 4,542.91 4,542.91 0.0M
2022-04-30 4,537.61 4,537.61 4,537.61 4,537.61 0.0M
2022-04-29 4,688.08 4,688.08 4,688.08 4,688.08 0.0M
2022-04-28 4,608.15 4,608.15 4,608.15 4,608.15 0.0M
2022-04-27 4,563.11 4,563.11 4,563.11 4,563.11 0.0M
2022-04-26 4,730.71 4,730.71 4,730.71 4,730.71 0.0M
2022-04-23 4,686.38 4,686.38 4,686.38 4,686.38 0.0M
2022-04-22 4,845.31 4,845.31 4,845.31 4,845.31 0.0M
2022-04-21 4,932.85 4,932.85 4,932.85 4,932.85 0.0M
2022-04-20 4,896.34 4,896.34 4,896.34 4,896.34 0.0M
2022-04-19 4,855.06 4,855.06 4,855.06 4,855.06 0.0M
2022-04-15 4,835.70 4,835.70 4,835.70 4,835.70 0.0M
2022-04-14 4,900.56 4,900.56 4,900.56 4,900.56 0.0M
2022-04-13 4,845.77 4,845.77 4,845.77 4,845.77 0.0M
2022-04-12 4,859.77 4,859.77 4,859.77 4,859.77 0.0M
2022-04-09 4,948.23 4,948.23 4,948.23 4,948.23 0.0M
2022-04-08 4,959.55 4,959.55 4,959.55 4,959.55 0.0M
2022-04-07 4,933.96 4,933.96 4,933.96 4,933.96 0.0M
2022-04-06 4,982.11 4,982.11 4,982.11 4,982.11 0.0M
2022-04-05 5,036.46 5,036.46 5,036.46 5,036.46 0.0M
2022-04-02 4,991.20 4,991.20 4,991.20 4,991.20 0.0M
2022-04-01 4,995.21 4,995.21 4,995.21 4,995.21 0.0M
2022-03-31 5,048.32 5,048.32 5,048.32 5,048.32 0.0M
2022-03-30 5,065.57 5,065.57 5,065.57 5,065.57 0.0M
2022-03-29 5,020.95 5,020.95 5,020.95 5,020.95 0.0M
2022-03-26 4,984.72 4,984.72 4,984.72 4,984.72 0.0M
2022-03-25 4,961.66 4,961.66 4,961.66 4,961.66 0.0M
2022-03-24 4,892.57 4,892.57 4,892.57 4,892.57 0.0M
2022-03-23 4,950.64 4,950.64 4,950.64 4,950.64 0.0M
2022-03-22 4,901.80 4,901.80 4,901.80 4,901.80 0.0M
2022-03-19 4,903.30 4,903.30 4,903.30 4,903.30 0.0M
2022-03-18 4,829.99 4,829.99 4,829.99 4,829.99 0.0M
2022-03-17 4,777.10 4,777.10 4,777.10 4,777.10 0.0M
2022-03-16 4,645.84 4,645.84 4,645.84 4,645.84 0.0M
2022-03-15 4,545.43 4,545.43 4,545.43 4,545.43 0.0M
2022-03-12 4,579.82 4,579.82 4,579.82 4,579.82 0.0M
2022-03-11 4,644.90 4,644.90 4,644.90 4,644.90 0.0M
2022-03-10 4,660.64 4,660.64 4,660.64 4,660.64 0.0M
2022-03-09 4,522.74 4,522.74 4,522.74 4,522.74 0.0M
2022-03-08 4,559.78 4,559.78 4,559.78 4,559.78 0.0M
2022-03-05 4,717.10 4,717.10 4,717.10 4,717.10 0.0M
2022-03-04 4,760.34 4,760.34 4,760.34 4,760.34 0.0M
2022-03-03 4,773.02 4,773.02 4,773.02 4,773.02 0.0M
2022-03-02 4,698.01 4,698.01 4,698.01 4,698.01 0.0M
2022-03-01 4,761.56 4,761.56 4,761.56 4,761.56 0.0M
2022-02-26 4,775.59 4,775.59 4,775.59 4,775.59 0.0M
2022-02-25 4,648.81 4,648.81 4,648.81 4,648.81 0.0M
2022-02-24 4,597.60 4,597.60 4,597.60 4,597.60 0.0M
2022-02-23 4,705.51 4,705.51 4,705.51 4,705.51 0.0M
2022-02-19 4,742.62 4,742.62 4,742.62 4,742.62 0.0M
2022-02-18 4,768.99 4,768.99 4,768.99 4,768.99 0.0M
2022-02-17 4,864.29 4,864.29 4,864.29 4,864.29 0.0M
2022-02-16 4,849.92 4,849.92 4,849.92 4,849.92 0.0M
2022-02-15 4,789.10 4,789.10 4,789.10 4,789.10 0.0M
2022-02-12 4,800.06 4,800.06 4,800.06 4,800.06 0.0M
2022-02-11 4,875.09 4,875.09 4,875.09 4,875.09 0.0M
2022-02-10 4,950.47 4,950.47 4,950.47 4,950.47 0.0M
2022-02-09 4,901.46 4,901.46 4,901.46 4,901.46 0.0M
2022-02-08 4,863.89 4,863.89 4,863.89 4,863.89 0.0M
2022-02-05 4,864.60 4,864.60 4,864.60 4,864.60 0.0M
2022-02-04 4,870.46 4,870.46 4,870.46 4,870.46 0.0M
2022-02-03 4,914.47 4,914.47 4,914.47 4,914.47 0.0M
2022-02-02 4,912.55 4,912.55 4,912.55 4,912.55 0.0M
2022-02-01 4,863.41 4,863.41 4,863.41 4,863.41 0.0M
2022-01-29 4,789.82 4,789.82 4,789.82 4,789.82 0.0M
2022-01-28 4,695.73 4,695.73 4,695.73 4,695.73 0.0M
2022-01-27 4,696.44 4,696.44 4,696.44 4,696.44 0.0M
2022-01-26 4,702.22 4,702.22 4,702.22 4,702.22 0.0M
2022-01-25 4,768.84 4,768.84 4,768.84 4,768.84 0.0M
2022-01-22 4,748.06 4,748.06 4,748.06 4,748.06 0.0M
2022-01-21 4,829.35 4,829.35 4,829.35 4,829.35 0.0M
2022-01-20 4,878.53 4,878.53 4,878.53 4,878.53 0.0M
2022-01-19 4,907.63 4,907.63 4,907.63 4,907.63 0.0M
2022-01-15 4,968.67 4,968.67 4,968.67 4,968.67 0.0M
2022-01-14 4,958.93 4,958.93 4,958.93 4,958.93 0.0M
2022-01-13 5,003.72 5,003.72 5,003.72 5,003.72 0.0M
2022-01-12 4,992.30 4,992.30 4,992.30 4,992.30 0.0M
2022-01-11 4,965.63 4,965.63 4,965.63 4,965.63 0.0M
2022-01-08 4,969.00 4,969.00 4,969.00 4,969.00 0.0M
2022-01-07 4,972.69 4,972.69 4,972.69 4,972.69 0.0M
2022-01-06 4,974.80 4,974.80 4,974.80 4,974.80 0.0M
2022-01-05 5,027.42 5,027.42 5,027.42 5,027.42 0.0M
2022-01-04 5,027.14 5,027.14 5,027.14 5,027.14 0.0M
2022-01-01 5,014.09 5,014.09 5,014.09 5,014.09 0.0M