S

SG3MCE
🏛️ アメリカ →
646.95
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
2023-12-29 778.16 778.16 778.16 778.16 0.0M
2023-12-28 783.23 783.23 783.23 783.23 0.0M
2023-12-27 789.74 789.74 789.74 789.74 0.0M
2023-12-26 789.48 789.48 789.48 789.48 0.0M
2023-12-22 783.43 783.43 783.43 783.43 0.0M
2023-12-21 781.75 781.75 781.75 781.75 0.0M
2023-12-20 784.57 784.57 784.57 784.57 0.0M
2023-12-19 786.84 786.84 786.84 786.84 0.0M
2023-12-18 782.26 782.26 782.26 782.26 0.0M
2023-12-15 780.49 780.49 780.49 780.49 0.0M
2023-12-14 777.08 777.08 777.08 777.08 0.0M
2023-12-13 760.82 760.82 760.82 760.82 0.0M
2023-12-12 759.21 759.21 759.21 759.21 0.0M
2023-12-11 764.76 764.76 764.76 764.76 0.0M
2023-12-08 766.95 766.95 766.95 766.95 0.0M
2023-12-07 761.89 761.89 761.89 761.89 0.0M
2023-12-06 760.19 760.19 760.19 760.19 0.0M
2023-12-05 774.17 774.17 774.17 774.17 0.0M
2023-12-04 778.65 778.65 778.65 778.65 0.0M
2023-12-01 786.72 786.72 786.72 786.72 0.0M
2023-11-30 789.34 789.34 789.34 789.34 0.0M
2023-11-29 795.87 795.87 795.87 795.87 0.0M
2023-11-28 791.90 791.90 791.90 791.90 0.0M
2023-11-27 781.48 781.48 781.48 781.48 0.0M
2023-11-24 787.38 787.38 787.38 787.38 0.0M
2023-11-22 793.45 793.45 793.45 793.45 0.0M
2023-11-21 800.58 800.58 800.58 800.58 0.0M
2023-11-20 798.22 798.22 798.22 798.22 0.0M
2023-11-17 790.99 790.99 790.99 790.99 0.0M
2023-11-16 786.49 786.49 786.49 786.49 0.0M
2023-11-15 799.27 799.27 799.27 799.27 0.0M
2023-11-14 800.36 800.36 800.36 800.36 0.0M
2023-11-13 797.67 797.67 797.67 797.67 0.0M
2023-11-10 787.71 787.71 787.71 787.71 0.0M
2023-11-09 789.83 789.83 789.83 789.83 0.0M
2023-11-08 792.66 792.66 792.66 792.66 0.0M
2023-11-07 796.07 796.07 796.07 796.07 0.0M
2023-11-06 811.71 811.71 811.71 811.71 0.0M
2023-11-03 809.58 809.58 809.58 809.58 0.0M
2023-11-02 809.96 809.96 809.96 809.96 0.0M
2023-11-01 802.49 802.49 802.49 802.49 0.0M
2023-10-31 802.90 802.90 802.90 802.90 0.0M
2023-10-30 804.97 804.97 804.97 804.97 0.0M
2023-10-27 811.75 811.75 811.75 811.75 0.0M
2023-10-26 803.83 803.83 803.83 803.83 0.0M
2023-10-25 808.98 808.98 808.98 808.98 0.0M
2023-10-24 805.13 805.13 805.13 805.13 0.0M
2023-10-23 809.46 809.46 809.46 809.46 0.0M
2023-10-20 817.88 817.88 817.88 817.88 0.0M
2023-10-19 819.71 819.71 819.71 819.71 0.0M
2023-10-18 818.49 818.49 818.49 818.49 0.0M
2023-10-17 811.63 811.63 811.63 811.63 0.0M
2023-10-16 811.71 811.71 811.71 811.71 0.0M
2023-10-13 814.52 814.52 814.52 814.52 0.0M
2023-10-12 802.35 802.35 802.35 802.35 0.0M
2023-10-11 800.24 800.24 800.24 800.24 0.0M
2023-10-10 803.97 803.97 803.97 803.97 0.0M
2023-10-09 806.72 806.72 806.72 806.72 0.0M
2023-10-06 798.20 798.20 798.20 798.20 0.0M
2023-10-05 794.11 794.11 794.11 794.11 0.0M
2023-10-04 796.62 796.62 796.62 796.62 0.0M
2023-10-03 811.40 811.40 811.40 811.40 0.0M
2023-10-02 816.60 816.60 816.60 816.60 0.0M
2023-09-29 821.75 821.75 821.75 821.75 0.0M
2023-09-28 829.45 829.45 829.45 829.45 0.0M
2023-09-27 827.16 827.16 827.16 827.16 0.0M
2023-09-26 825.56 825.56 825.56 825.56 0.0M
2023-09-25 828.81 828.81 828.81 828.81 0.0M
2023-09-22 831.29 831.29 831.29 831.29 0.0M
2023-09-21 831.14 831.14 831.14 831.14 0.0M
2023-09-20 838.68 838.68 838.68 838.68 0.0M
2023-09-19 838.73 838.73 838.73 838.73 0.0M
2023-09-18 838.85 838.85 838.85 838.85 0.0M
2023-09-15 841.27 841.27 841.27 841.27 0.0M
2023-09-14 844.30 844.30 844.30 844.30 0.0M
2023-09-13 838.35 838.35 838.35 838.35 0.0M
2023-09-12 836.26 836.26 836.26 836.26 0.0M
2023-09-11 836.87 836.87 836.87 836.87 0.0M
2023-09-08 832.22 832.22 832.22 832.22 0.0M
2023-09-07 831.57 831.57 831.57 831.57 0.0M
2023-09-06 832.90 832.90 832.90 832.90 0.0M
2023-09-05 833.80 833.80 833.80 833.80 0.0M
2023-09-01 830.91 830.91 830.91 830.91 0.0M
2023-08-31 823.87 823.87 823.87 823.87 0.0M
2023-08-30 823.06 823.06 823.06 823.06 0.0M
2023-08-29 822.28 822.28 822.28 822.28 0.0M
2023-08-28 821.46 821.46 821.46 821.46 0.0M
2023-08-25 820.62 820.62 820.62 820.62 0.0M
2023-08-24 816.47 816.47 816.47 816.47 0.0M
2023-08-23 816.07 816.07 816.07 816.07 0.0M
2023-08-22 811.92 811.92 811.92 811.92 0.0M
2023-08-21 811.92 811.92 811.92 811.92 0.0M
2023-08-18 812.96 812.96 812.96 812.96 0.0M
2023-08-17 808.35 808.35 808.35 808.35 0.0M
2023-08-16 805.50 805.50 805.50 805.50 0.0M
2023-08-15 807.75 807.75 807.75 807.75 0.0M
2023-08-14 816.98 816.98 816.98 816.98 0.0M
2023-08-11 822.25 822.25 822.25 822.25 0.0M
2023-08-10 824.72 824.72 824.72 824.72 0.0M
2023-08-09 826.82 826.82 826.82 826.82 0.0M
2023-08-08 821.89 821.89 821.89 821.89 0.0M
2023-08-07 821.70 821.70 821.70 821.70 0.0M
2023-08-04 823.38 823.38 823.38 823.38 0.0M
2023-08-03 820.03 820.03 820.03 820.03 0.0M
2023-08-02 816.03 816.03 816.03 816.03 0.0M
2023-08-01 827.94 827.94 827.94 827.94 0.0M
2023-07-31 830.55 830.55 830.55 830.55 0.0M
2023-07-28 829.68 829.68 829.68 829.68 0.0M
2023-07-27 826.51 826.51 826.51 826.51 0.0M
2023-07-26 827.52 827.52 827.52 827.52 0.0M
2023-07-25 833.70 833.70 833.70 833.70 0.0M
2023-07-24 828.52 828.52 828.52 828.52 0.0M
2023-07-21 814.74 814.74 814.74 814.74 0.0M
2023-07-20 813.12 813.12 813.12 813.12 0.0M
2023-07-19 810.73 810.73 810.73 810.73 0.0M
2023-07-18 805.43 805.43 805.43 805.43 0.0M
2023-07-17 797.04 797.04 797.04 797.04 0.0M
2023-07-14 805.11 805.11 805.11 805.11 0.0M
2023-07-13 803.69 803.69 803.69 803.69 0.0M
2023-07-12 795.08 795.08 795.08 795.08 0.0M
2023-07-11 791.10 791.10 791.10 791.10 0.0M
2023-07-10 783.78 783.78 783.78 783.78 0.0M
2023-07-07 782.24 782.24 782.24 782.24 0.0M
2023-07-06 776.58 776.58 776.58 776.58 0.0M
2023-07-05 780.09 780.09 780.09 780.09 0.0M
2023-07-03 772.35 772.35 772.35 772.35 0.0M
2023-06-30 774.99 774.99 774.99 774.99 0.0M
2023-06-29 768.89 768.89 768.89 768.89 0.0M
2023-06-28 769.60 769.60 769.60 769.60 0.0M
2023-06-27 774.04 774.04 774.04 774.04 0.0M
2023-06-26 781.92 781.92 781.92 781.92 0.0M
2023-06-23 782.98 782.98 782.98 782.98 0.0M
2023-06-22 791.46 791.46 791.46 791.46 0.0M
2023-06-21 802.58 802.58 802.58 802.58 0.0M
2023-06-20 792.95 792.95 792.95 792.95 0.0M
2023-06-16 803.21 803.21 803.21 803.21 0.0M
2023-06-15 792.06 792.06 792.06 792.06 0.0M
2023-06-14 776.99 776.99 776.99 776.99 0.0M
2023-06-13 777.18 777.18 777.18 777.18 0.0M
2023-06-12 765.60 765.60 765.60 765.60 0.0M
2023-06-09 773.60 773.60 773.60 773.60 0.0M
2023-06-08 775.35 775.35 775.35 775.35 0.0M
2023-06-07 774.19 774.19 774.19 774.19 0.0M
2023-06-06 773.70 773.70 773.70 773.70 0.0M
2023-06-05 772.95 772.95 772.95 772.95 0.0M
2023-06-02 771.05 771.05 771.05 771.05 0.0M
2023-06-01 764.23 764.23 764.23 764.23 0.0M
2023-05-31 752.56 752.56 752.56 752.56 0.0M
2023-05-30 757.66 757.66 757.66 757.66 0.0M
2023-05-26 770.67 770.67 770.67 770.67 0.0M
2023-05-25 763.09 763.09 763.09 763.09 0.0M
2023-05-24 772.43 772.43 772.43 772.43 0.0M
2023-05-23 771.50 771.50 771.50 771.50 0.0M
2023-05-22 770.96 770.96 770.96 770.96 0.0M
2023-05-19 771.78 771.78 771.78 771.78 0.0M
2023-05-18 772.07 772.07 772.07 772.07 0.0M
2023-05-17 777.12 777.12 777.12 777.12 0.0M
2023-05-16 771.49 771.49 771.49 771.49 0.0M
2023-05-15 778.15 778.15 778.15 778.15 0.0M
2023-05-12 770.07 770.07 770.07 770.07 0.0M
2023-05-11 771.51 771.51 771.51 771.51 0.0M
2023-05-10 785.16 785.16 785.16 785.16 0.0M
2023-05-09 790.50 790.50 790.50 790.50 0.0M
2023-05-08 793.84 793.84 793.84 793.84 0.0M
2023-05-05 785.95 785.95 785.95 785.95 0.0M
2023-05-04 774.23 774.23 774.23 774.23 0.0M
2023-05-03 774.34 774.34 774.34 774.34 0.0M
2023-05-02 781.81 781.81 781.81 781.81 0.0M
2023-05-01 793.45 793.45 793.45 793.45 0.0M
2023-04-28 798.60 798.60 798.60 798.60 0.0M
2023-04-27 791.43 791.43 791.43 791.43 0.0M
2023-04-26 793.09 793.09 793.09 793.09 0.0M
2023-04-25 800.59 800.59 800.59 800.59 0.0M
2023-04-24 812.37 812.37 812.37 812.37 0.0M
2023-04-21 809.29 809.29 809.29 809.29 0.0M
2023-04-20 813.32 813.32 813.32 813.32 0.0M
2023-04-19 821.61 821.61 821.61 821.61 0.0M
2023-04-18 831.26 831.26 831.26 831.26 0.0M
2023-04-17 825.85 825.85 825.85 825.85 0.0M
2023-04-14 826.68 826.68 826.68 826.68 0.0M
2023-04-13 825.64 825.64 825.64 825.64 0.0M
2023-04-12 825.46 825.46 825.46 825.46 0.0M
2023-04-11 821.55 821.55 821.55 821.55 0.0M
2023-04-10 824.91 824.91 824.91 824.91 0.0M
2023-04-06 818.38 818.38 818.38 818.38 0.0M
2023-04-05 819.88 819.88 819.88 819.88 0.0M
2023-04-04 819.78 819.78 819.78 819.78 0.0M
2023-04-03 823.79 823.79 823.79 823.79 0.0M
2023-03-31 814.73 814.73 814.73 814.73 0.0M
2023-03-30 808.11 808.11 808.11 808.11 0.0M
2023-03-29 806.39 806.39 806.39 806.39 0.0M
2023-03-28 808.74 808.74 808.74 808.74 0.0M
2023-03-27 804.04 804.04 804.04 804.04 0.0M
2023-03-24 791.93 791.93 791.93 791.93 0.0M
2023-03-23 789.85 789.85 789.85 789.85 0.0M
2023-03-22 788.21 788.21 788.21 788.21 0.0M
2023-03-21 785.55 785.55 785.55 785.55 0.0M
2023-03-20 783.93 783.93 783.93 783.93 0.0M
2023-03-17 783.76 783.76 783.76 783.76 0.0M
2023-03-16 783.81 783.81 783.81 783.81 0.0M
2023-03-15 781.04 781.04 781.04 781.04 0.0M
2023-03-14 801.78 801.78 801.78 801.78 0.0M
2023-03-13 810.32 810.32 810.32 810.32 0.0M
2023-03-10 812.73 812.73 812.73 812.73 0.0M
2023-03-09 811.30 811.30 811.30 811.30 0.0M
2023-03-08 821.27 821.27 821.27 821.27 0.0M
2023-03-07 826.83 826.83 826.83 826.83 0.0M
2023-03-06 841.44 841.44 841.44 841.44 0.0M
2023-03-03 845.06 845.06 845.06 845.06 0.0M
2023-03-02 836.69 836.69 836.69 836.69 0.0M
2023-03-01 839.28 839.28 839.28 839.28 0.0M
2023-02-28 830.74 830.74 830.74 830.74 0.0M
2023-02-27 828.22 828.22 828.22 828.22 0.0M
2023-02-24 826.34 826.34 826.34 826.34 0.0M
2023-02-23 831.20 831.20 831.20 831.20 0.0M
2023-02-22 834.11 834.11 834.11 834.11 0.0M
2023-02-21 845.11 845.11 845.11 845.11 0.0M
2023-02-17 837.35 837.35 837.35 837.35 0.0M
2023-02-16 844.49 844.49 844.49 844.49 0.0M
2023-02-15 844.07 844.07 844.07 844.07 0.0M
2023-02-14 852.51 852.51 852.51 852.51 0.0M
2023-02-13 853.76 853.76 853.76 853.76 0.0M
2023-02-10 852.60 852.60 852.60 852.60 0.0M
2023-02-09 848.87 848.87 848.87 848.87 0.0M
2023-02-08 849.42 849.42 849.42 849.42 0.0M
2023-02-07 846.34 846.34 846.34 846.34 0.0M
2023-02-06 835.56 835.56 835.56 835.56 0.0M
2023-02-03 840.76 840.76 840.76 840.76 0.0M
2023-02-02 856.31 856.31 856.31 856.31 0.0M
2023-02-01 858.13 858.13 858.13 858.13 0.0M
2023-01-31 872.65 872.65 872.65 872.65 0.0M
2023-01-30 864.89 864.89 864.89 864.89 0.0M
2023-01-27 871.11 871.11 871.11 871.11 0.0M
2023-01-26 877.89 877.89 877.89 877.89 0.0M
2023-01-25 872.76 872.76 872.76 872.76 0.0M
2023-01-24 873.41 873.41 873.41 873.41 0.0M
2023-01-23 875.53 875.53 875.53 875.53 0.0M
2023-01-20 874.40 874.40 874.40 874.40 0.0M
2023-01-19 870.30 870.30 870.30 870.30 0.0M
2023-01-18 868.16 868.16 868.16 868.16 0.0M
2023-01-17 867.93 867.93 867.93 867.93 0.0M
2023-01-13 863.88 863.88 863.88 863.88 0.0M
2023-01-12 857.53 857.53 857.53 857.53 0.0M
2023-01-11 848.89 848.89 848.89 848.89 0.0M
2023-01-10 838.57 838.57 838.57 838.57 0.0M
2023-01-09 840.01 840.01 840.01 840.01 0.0M
2023-01-06 828.94 828.94 828.94 828.94 0.0M
2023-01-05 824.22 824.22 824.22 824.22 0.0M
2023-01-04 828.23 828.23 828.23 828.23 0.0M
2023-01-03 847.49 847.49 847.49 847.49 0.0M