S

PUTVM
🏛️ アメリカ →
2,024.90
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 1,635.94 1,637.14 1,624.78 1,630.81 0.0M
2023-12-29 1,637.13 1,638.69 1,634.66 1,635.35 0.0M
2023-12-28 1,632.06 1,635.80 1,630.28 1,634.57 0.0M
2023-12-27 1,627.85 1,635.39 1,627.42 1,632.10 0.0M
2023-12-23 1,626.88 1,631.40 1,619.19 1,625.21 0.0M
2023-12-22 1,619.38 1,623.19 1,609.41 1,622.52 0.0M
2023-12-21 1,626.62 1,633.16 1,605.93 1,605.97 0.0M
2023-12-20 1,622.70 1,629.74 1,622.38 1,629.71 0.0M
2023-12-19 1,616.89 1,623.07 1,616.78 1,620.08 0.0M
2023-12-16 1,612.73 1,614.84 1,607.80 1,612.76 0.0M
2023-12-15 1,612.94 1,612.94 1,612.21 1,612.87 0.0M
2023-12-14 1,612.52 1,612.60 1,611.03 1,612.58 0.0M
2023-12-13 1,612.01 1,612.29 1,611.95 1,612.29 0.0M
2023-12-12 1,610.96 1,611.71 1,610.94 1,611.71 0.0M
2023-12-09 1,608.82 1,610.34 1,608.54 1,610.18 0.0M
2023-12-08 1,607.21 1,608.34 1,606.77 1,608.07 0.0M
2023-12-07 1,607.76 1,607.81 1,604.91 1,605.32 0.0M
2023-12-06 1,604.78 1,606.65 1,604.24 1,606.29 0.0M
2023-12-05 1,604.29 1,605.84 1,603.08 1,605.59 0.0M
2023-12-02 1,602.97 1,605.95 1,602.63 1,605.84 0.0M
2023-12-01 1,601.88 1,603.52 1,600.04 1,603.27 0.0M
2023-11-30 1,603.64 1,604.23 1,600.82 1,601.04 0.0M
2023-11-29 1,600.53 1,602.71 1,600.09 1,601.76 0.0M
2023-11-28 1,600.87 1,601.69 1,599.92 1,600.95 0.0M
2023-11-25 1,598.91 1,600.24 1,598.85 1,600.21 0.0M
2023-11-23 1,598.61 1,599.27 1,597.08 1,598.50 0.0M
2023-11-22 1,595.04 1,596.25 1,593.74 1,595.79 0.0M
2023-11-21 1,591.54 1,597.00 1,591.54 1,596.34 0.0M
2023-11-18 1,590.10 1,591.31 1,589.39 1,590.35 0.0M
2023-11-17 1,588.98 1,589.02 1,588.98 1,589.00 0.0M
2023-11-16 1,588.67 1,588.69 1,588.63 1,588.69 0.0M
2023-11-15 1,588.42 1,588.46 1,588.34 1,588.36 0.0M
2023-11-14 1,587.87 1,588.06 1,587.83 1,588.02 0.0M
2023-11-11 1,586.30 1,587.14 1,586.08 1,587.13 0.0M
2023-11-10 1,586.26 1,586.31 1,585.06 1,585.25 0.0M
2023-11-09 1,585.63 1,585.95 1,584.88 1,585.87 0.0M
2023-11-08 1,584.46 1,585.19 1,584.16 1,585.08 0.0M
2023-11-07 1,583.78 1,584.15 1,582.99 1,584.15 0.0M
2023-11-04 1,580.68 1,582.57 1,580.48 1,582.12 0.0M
2023-11-03 1,573.57 1,578.54 1,573.57 1,578.47 0.0M
2023-11-02 1,558.82 1,568.14 1,557.98 1,567.15 0.0M
2023-11-01 1,549.50 1,557.40 1,546.10 1,556.60 0.0M
2023-10-31 1,543.64 1,551.25 1,539.34 1,548.65 0.0M
2023-10-28 1,543.09 1,544.30 1,529.24 1,533.84 0.0M
2023-10-27 1,546.63 1,548.52 1,534.67 1,538.03 0.0M
2023-10-26 1,557.33 1,557.33 1,546.96 1,549.03 0.0M
2023-10-25 1,558.34 1,561.24 1,554.01 1,559.65 0.0M
2023-10-24 1,550.28 1,559.98 1,546.04 1,552.73 0.0M
2023-10-21 1,553.86 1,557.26 1,551.11 1,551.22 0.0M
2023-10-20 1,570.25 1,576.30 1,550.85 1,553.29 0.0M
2023-10-19 1,581.82 1,584.97 1,563.29 1,567.26 0.0M
2023-10-18 1,577.67 1,594.68 1,575.90 1,588.00 0.0M
2023-10-17 1,579.40 1,590.96 1,579.40 1,587.65 0.0M
2023-10-14 1,585.66 1,587.52 1,565.35 1,571.40 0.0M
2023-10-13 1,588.16 1,590.24 1,570.37 1,578.79 0.0M
2023-10-12 1,585.70 1,587.35 1,576.38 1,587.15 0.0M
2023-10-11 1,574.21 1,588.10 1,573.18 1,580.41 0.0M
2023-10-10 1,557.27 1,574.34 1,555.12 1,572.57 0.0M
2023-10-07 1,536.94 1,567.46 1,531.91 1,562.30 0.0M
2023-10-06 1,544.70 1,548.42 1,533.52 1,545.30 0.0M
2023-10-05 1,538.99 1,548.89 1,532.02 1,546.03 0.0M
2023-10-04 1,548.31 1,552.68 1,530.51 1,535.79 0.0M
2023-10-03 1,551.76 1,559.04 1,545.51 1,555.28 0.0M
2023-09-30 1,566.74 1,568.13 1,549.89 1,554.55 0.0M
2023-09-29 1,546.71 1,562.40 1,545.89 1,557.06 0.0M
2023-09-28 1,553.46 1,554.42 1,537.24 1,548.67 0.0M
2023-09-27 1,559.38 1,560.65 1,545.85 1,548.60 0.0M
2023-09-26 1,559.04 1,567.94 1,557.37 1,567.89 0.0M
2023-09-23 1,566.35 1,572.45 1,560.44 1,561.07 0.0M
2023-09-22 1,575.52 1,576.19 1,563.36 1,563.67 0.0M
2023-09-21 1,592.23 1,593.60 1,582.11 1,582.38 0.0M
2023-09-20 1,590.26 1,591.43 1,584.93 1,590.49 0.0M
2023-09-19 1,590.33 1,593.83 1,589.31 1,591.61 0.0M
2023-09-16 1,593.59 1,593.64 1,589.56 1,590.19 0.0M
2023-09-15 1,592.72 1,592.77 1,592.72 1,592.75 0.0M
2023-09-14 1,592.30 1,592.47 1,592.30 1,592.47 0.0M
2023-09-13 1,591.84 1,592.00 1,591.73 1,591.87 0.0M
2023-09-12 1,591.56 1,591.77 1,591.38 1,591.77 0.0M
2023-09-09 1,589.73 1,590.59 1,589.73 1,590.27 0.0M
2023-09-08 1,587.38 1,589.31 1,587.00 1,589.17 0.0M
2023-09-07 1,589.17 1,589.31 1,587.09 1,588.93 0.0M
2023-09-06 1,589.19 1,589.48 1,588.90 1,589.19 0.0M
2023-09-02 1,588.40 1,588.51 1,588.00 1,588.33 0.0M
2023-09-01 1,587.44 1,587.80 1,587.22 1,587.53 0.0M
2023-08-31 1,586.17 1,587.00 1,585.84 1,586.97 0.0M
2023-08-30 1,581.54 1,585.57 1,581.38 1,585.53 0.0M
2023-08-29 1,579.41 1,581.67 1,578.74 1,581.04 0.0M
2023-08-26 1,573.58 1,577.68 1,567.99 1,576.27 0.0M
2023-08-25 1,579.08 1,579.57 1,570.27 1,570.59 0.0M
2023-08-24 1,573.04 1,577.56 1,572.58 1,577.03 0.0M
2023-08-23 1,573.31 1,573.31 1,569.25 1,570.47 0.0M
2023-08-22 1,567.84 1,572.33 1,564.78 1,570.73 0.0M
2023-08-19 1,564.59 1,566.81 1,562.00 1,565.04 0.0M
2023-08-18 1,594.41 1,594.41 1,574.42 1,576.57 0.0M
2023-08-17 1,599.57 1,605.14 1,588.24 1,588.69 0.0M
2023-08-16 1,612.37 1,612.84 1,598.42 1,600.66 0.0M
2023-08-15 1,606.38 1,617.39 1,605.18 1,617.39 0.0M
2023-08-12 1,601.79 1,610.91 1,600.51 1,608.09 0.0M
2023-08-11 1,614.89 1,622.32 1,603.92 1,608.30 0.0M
2023-08-10 1,615.26 1,615.83 1,604.61 1,607.36 0.0M
2023-08-09 1,612.76 1,615.85 1,604.84 1,614.80 0.0M
2023-08-08 1,614.60 1,619.00 1,611.49 1,618.75 0.0M
2023-08-05 1,616.40 1,621.23 1,605.76 1,607.27 0.0M
2023-08-04 1,609.21 1,615.74 1,607.09 1,610.57 0.0M
2023-08-03 1,619.06 1,619.19 1,611.50 1,613.42 0.0M
2023-08-02 1,623.27 1,624.67 1,622.45 1,624.01 0.0M
2023-08-01 1,624.00 1,625.40 1,622.94 1,625.40 0.0M
2023-07-29 1,621.69 1,623.21 1,620.00 1,622.69 0.0M
2023-07-28 1,623.98 1,624.52 1,613.62 1,615.40 0.0M
2023-07-27 1,618.12 1,621.21 1,617.01 1,620.27 0.0M
2023-07-26 1,616.57 1,619.80 1,616.57 1,618.33 0.0M
2023-07-25 1,615.77 1,617.75 1,614.14 1,616.74 0.0M
2023-07-22 1,614.30 1,615.36 1,612.54 1,612.54 0.0M
2023-07-21 1,614.36 1,614.39 1,614.30 1,614.34 0.0M
2023-07-20 1,614.08 1,614.12 1,614.04 1,614.08 0.0M
2023-07-19 1,613.54 1,613.80 1,613.54 1,613.76 0.0M
2023-07-18 1,612.79 1,613.38 1,612.76 1,613.34 0.0M
2023-07-15 1,611.83 1,612.10 1,611.65 1,611.94 0.0M
2023-07-14 1,610.21 1,611.39 1,610.21 1,611.20 0.0M
2023-07-13 1,608.06 1,609.38 1,607.48 1,608.59 0.0M
2023-07-12 1,599.62 1,603.30 1,597.59 1,603.30 0.0M
2023-07-11 1,595.39 1,597.83 1,593.03 1,597.83 0.0M
2023-07-08 1,593.33 1,601.13 1,593.33 1,594.87 0.0M
2023-07-07 1,594.03 1,595.88 1,588.14 1,595.06 0.0M
2023-07-06 1,598.74 1,601.42 1,598.67 1,600.72 0.0M
2023-07-04 1,599.12 1,601.21 1,599.10 1,601.08 0.0M
2023-07-01 1,595.71 1,600.61 1,595.71 1,600.12 0.0M
2023-06-30 1,584.77 1,590.35 1,584.20 1,590.35 0.0M
2023-06-29 1,582.98 1,588.13 1,581.51 1,586.41 0.0M
2023-06-28 1,575.90 1,586.44 1,574.41 1,585.53 0.0M
2023-06-27 1,576.53 1,580.85 1,572.50 1,572.94 0.0M
2023-06-24 1,575.07 1,581.04 1,574.53 1,576.78 0.0M
2023-06-23 1,576.48 1,583.79 1,576.19 1,583.54 0.0M
2023-06-22 1,579.52 1,583.40 1,576.86 1,579.38 0.0M
2023-06-21 1,581.76 1,583.98 1,577.01 1,582.42 0.0M
2023-06-17 1,587.21 1,588.30 1,583.89 1,584.62 0.0M
2023-06-16 1,585.82 1,585.89 1,585.80 1,585.84 0.0M
2023-06-15 1,585.32 1,585.53 1,585.24 1,585.52 0.0M
2023-06-14 1,584.93 1,585.07 1,584.85 1,585.01 0.0M
2023-06-13 1,583.89 1,584.31 1,583.78 1,584.31 0.0M
2023-06-10 1,582.63 1,583.35 1,582.35 1,582.93 0.0M
2023-06-09 1,580.27 1,582.08 1,579.82 1,582.00 0.0M
2023-06-08 1,580.86 1,581.24 1,579.58 1,580.28 0.0M
2023-06-07 1,578.39 1,580.40 1,578.14 1,580.19 0.0M
2023-06-06 1,578.73 1,579.75 1,577.72 1,578.64 0.0M
2023-06-03 1,574.36 1,578.08 1,573.70 1,577.65 0.0M
2023-06-02 1,562.05 1,571.57 1,560.11 1,570.22 0.0M
2023-06-01 1,561.45 1,564.21 1,557.15 1,561.58 0.0M
2023-05-31 1,567.15 1,567.47 1,561.05 1,564.18 0.0M
2023-05-27 1,551.85 1,561.77 1,551.74 1,561.06 0.0M
2023-05-26 1,547.45 1,552.26 1,544.14 1,549.66 0.0M
2023-05-25 1,543.00 1,544.98 1,536.67 1,540.67 0.0M
2023-05-24 1,554.00 1,556.52 1,546.50 1,548.20 0.0M
2023-05-23 1,557.82 1,560.11 1,554.36 1,557.69 0.0M
2023-05-20 1,555.74 1,556.90 1,553.71 1,556.26 0.0M
2023-05-19 1,554.20 1,555.04 1,554.09 1,555.02 0.0M
2023-05-18 1,551.20 1,554.12 1,548.71 1,554.09 0.0M
2023-05-17 1,549.36 1,550.55 1,547.12 1,547.21 0.0M
2023-05-16 1,548.03 1,550.90 1,545.11 1,550.90 0.0M
2023-05-13 1,548.05 1,548.58 1,540.63 1,546.38 0.0M
2023-05-12 1,543.56 1,546.12 1,540.22 1,545.93 0.0M
2023-05-11 1,546.11 1,546.77 1,537.15 1,545.60 0.0M
2023-05-10 1,540.31 1,542.53 1,539.88 1,540.93 0.0M
2023-05-09 1,541.88 1,543.75 1,540.11 1,543.37 0.0M
2023-05-06 1,532.67 1,541.85 1,532.67 1,540.32 0.0M
2023-05-05 1,526.96 1,527.51 1,518.31 1,522.97 0.0M
2023-05-04 1,535.21 1,539.62 1,528.87 1,529.27 0.0M
2023-05-03 1,540.19 1,540.19 1,527.05 1,533.80 0.0M
2023-05-02 1,540.91 1,543.65 1,540.91 1,541.56 0.0M
2023-04-29 1,534.32 1,540.41 1,534.21 1,540.41 0.0M
2023-04-28 1,524.04 1,534.67 1,523.92 1,534.38 0.0M
2023-04-27 1,522.89 1,525.74 1,516.17 1,518.05 0.0M
2023-04-26 1,530.01 1,530.82 1,519.90 1,520.02 0.0M
2023-04-25 1,532.13 1,533.41 1,529.26 1,533.28 0.0M
2023-04-22 1,530.45 1,531.72 1,529.34 1,531.06 0.0M
2023-04-21 1,529.39 1,529.42 1,529.37 1,529.41 0.0M
2023-04-20 1,529.15 1,529.18 1,529.12 1,529.18 0.0M
2023-04-19 1,528.98 1,528.99 1,528.94 1,528.96 0.0M
2023-04-18 1,528.72 1,528.81 1,528.68 1,528.78 0.0M
2023-04-15 1,527.99 1,528.16 1,527.91 1,528.14 0.0M
2023-04-14 1,527.34 1,527.74 1,527.25 1,527.74 0.0M
2023-04-13 1,527.02 1,527.29 1,526.36 1,526.71 0.0M
2023-04-12 1,526.31 1,526.77 1,526.24 1,526.39 0.0M
2023-04-11 1,524.43 1,526.03 1,524.26 1,526.03 0.0M
2023-04-07 1,522.54 1,524.51 1,522.00 1,524.51 0.0M
2023-04-06 1,522.30 1,523.17 1,521.44 1,523.07 0.0M
2023-04-05 1,523.37 1,523.59 1,521.14 1,522.69 0.0M
2023-04-04 1,521.18 1,523.05 1,520.99 1,522.99 0.0M
2023-04-01 1,517.86 1,520.60 1,517.82 1,520.23 0.0M
2023-03-31 1,516.29 1,516.55 1,513.86 1,516.39 0.0M
2023-03-30 1,512.33 1,513.91 1,511.20 1,513.89 0.0M
2023-03-29 1,505.20 1,507.20 1,502.26 1,506.72 0.0M
2023-03-28 1,506.59 1,507.87 1,503.43 1,505.89 0.0M
2023-03-25 1,493.50 1,501.53 1,488.32 1,501.53 0.0M
2023-03-24 1,501.83 1,506.58 1,490.10 1,495.49 0.0M
2023-03-23 1,504.18 1,509.39 1,494.74 1,494.74 0.0M
2023-03-22 1,500.76 1,504.44 1,498.35 1,503.70 0.0M
2023-03-21 1,487.61 1,494.41 1,485.53 1,493.61 0.0M
2023-03-18 1,485.05 1,489.49 1,481.57 1,484.58 0.0M
2023-03-17 1,451.08 1,486.94 1,449.82 1,485.46 0.0M
2023-03-16 1,448.70 1,461.44 1,439.99 1,461.44 0.0M
2023-03-15 1,466.24 1,476.00 1,453.07 1,469.40 0.0M
2023-03-14 1,433.16 1,462.98 1,428.60 1,445.66 0.0M
2023-03-11 1,462.84 1,472.28 1,440.99 1,447.01 0.0M
2023-03-10 1,490.87 1,495.22 1,462.16 1,466.16 0.0M
2023-03-09 1,487.71 1,490.62 1,482.25 1,489.03 0.0M
2023-03-08 1,499.12 1,499.96 1,484.34 1,486.26 0.0M
2023-03-07 1,499.83 1,503.99 1,498.69 1,499.58 0.0M
2023-03-04 1,485.91 1,497.70 1,485.83 1,497.50 0.0M
2023-03-03 1,467.85 1,483.87 1,466.22 1,481.81 0.0M
2023-03-02 1,474.31 1,478.46 1,469.04 1,473.25 0.0M
2023-03-01 1,478.18 1,484.44 1,476.62 1,476.83 0.0M
2023-02-28 1,483.37 1,487.09 1,476.98 1,479.52 0.0M
2023-02-25 1,471.52 1,476.20 1,466.25 1,474.31 0.0M
2023-02-24 1,484.38 1,485.91 1,472.55 1,483.39 0.0M
2023-02-23 1,478.41 1,482.82 1,473.76 1,477.46 0.0M
2023-02-22 1,485.71 1,486.63 1,475.72 1,477.01 0.0M
2023-02-18 1,487.74 1,491.42 1,485.04 1,491.16 0.0M
2023-02-17 1,486.45 1,486.47 1,486.20 1,486.29 0.0M
2023-02-16 1,486.18 1,486.27 1,486.17 1,486.25 0.0M
2023-02-15 1,485.57 1,485.98 1,485.41 1,485.93 0.0M
2023-02-14 1,484.06 1,485.21 1,483.98 1,485.21 0.0M
2023-02-11 1,481.61 1,483.26 1,480.70 1,483.16 0.0M
2023-02-10 1,483.98 1,484.07 1,480.78 1,481.56 0.0M
2023-02-09 1,483.49 1,483.74 1,482.39 1,482.92 0.0M
2023-02-08 1,481.26 1,483.68 1,481.15 1,483.49 0.0M
2023-02-07 1,481.36 1,481.76 1,480.56 1,481.53 0.0M
2023-02-04 1,480.97 1,481.92 1,480.42 1,481.22 0.0M
2023-02-03 1,481.41 1,481.81 1,480.24 1,481.41 0.0M
2023-02-02 1,475.21 1,480.56 1,473.68 1,479.54 0.0M
2023-02-01 1,471.47 1,475.89 1,470.88 1,475.89 0.0M
2023-01-31 1,473.16 1,474.25 1,470.03 1,470.54 0.0M
2023-01-28 1,472.83 1,475.80 1,472.81 1,474.70 0.0M
2023-01-27 1,471.73 1,473.08 1,468.46 1,473.06 0.0M
2023-01-26 1,462.26 1,469.03 1,458.49 1,468.88 0.0M
2023-01-25 1,464.95 1,469.09 1,463.79 1,467.82 0.0M
2023-01-24 1,462.10 1,468.98 1,461.58 1,467.47 0.0M
2023-01-21 1,456.09 1,460.97 1,454.92 1,460.84 0.0M
2023-01-20 1,454.94 1,455.63 1,454.48 1,455.53 0.0M
2023-01-19 1,455.46 1,455.52 1,455.01 1,455.10 0.0M
2023-01-18 1,454.96 1,455.21 1,454.89 1,455.15 0.0M
2023-01-14 1,452.73 1,454.22 1,452.48 1,454.12 0.0M
2023-01-13 1,452.14 1,453.39 1,450.20 1,453.20 0.0M
2023-01-12 1,447.05 1,449.03 1,445.99 1,449.01 0.0M
2023-01-11 1,440.10 1,445.54 1,439.07 1,445.54 0.0M
2023-01-10 1,443.21 1,446.78 1,440.46 1,441.01 0.0M
2023-01-07 1,429.32 1,441.15 1,423.93 1,439.96 0.0M
2023-01-06 1,426.55 1,427.11 1,420.59 1,422.61 0.0M
2023-01-05 1,427.71 1,433.15 1,422.83 1,430.70 0.0M
2023-01-04 1,428.17 1,432.18 1,416.56 1,423.71 0.0M