S

🏛️ アメリカ →
774.20
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
2023-12-29 886.61 887.72 876.88 878.21 0.0M
2023-12-28 902.92 902.92 885.76 886.61 0.0M
2023-12-27 909.80 912.94 901.35 902.92 0.0M
2023-12-26 885.64 913.37 885.64 909.80 0.0M
2023-12-22 886.98 899.22 880.86 885.64 0.0M
2023-12-21 878.14 887.42 876.05 886.98 0.0M
2023-12-20 888.88 903.23 877.43 878.14 0.0M
2023-12-19 870.76 889.33 870.76 888.88 0.0M
2023-12-18 863.30 889.93 863.30 870.76 0.0M
2023-12-15 869.84 871.95 853.74 863.30 0.0M
2023-12-14 835.89 872.01 835.89 869.84 0.0M
2023-12-13 812.55 836.33 810.07 835.89 0.0M
2023-12-12 825.44 825.44 804.09 812.55 0.0M
2023-12-11 828.30 838.07 820.60 825.44 0.0M
2023-12-08 815.64 836.74 815.64 828.30 0.0M
2023-12-07 815.87 823.16 808.69 815.64 0.0M
2023-12-06 849.23 853.40 815.47 815.87 0.0M
2023-12-05 870.27 870.27 848.55 849.23 0.0M
2023-12-04 875.62 875.62 858.39 870.27 0.0M
2023-12-01 866.89 887.70 859.23 875.62 0.0M
2023-11-30 861.92 892.39 857.09 866.89 0.0M
2023-11-29 864.48 872.73 858.33 861.92 0.0M
2023-11-28 868.70 874.66 860.73 864.48 0.0M
2023-11-27 877.20 877.20 861.76 868.70 0.0M
2023-11-24 866.77 883.49 866.77 877.20 0.0M
2023-11-22 869.26 869.26 840.78 866.77 0.0M
2023-11-21 876.95 876.95 865.35 869.26 0.0M
2023-11-20 876.10 890.84 876.10 876.95 0.0M
2023-11-17 853.63 880.61 853.63 876.10 0.0M
2023-11-16 888.70 888.70 841.67 853.63 0.0M
2023-11-15 905.95 915.81 888.63 888.70 0.0M
2023-11-14 886.71 907.22 886.71 905.95 0.0M
2023-11-13 879.64 890.47 873.06 886.71 0.0M
2023-11-10 868.13 885.69 868.13 879.64 0.0M
2023-11-09 867.49 885.68 867.49 868.13 0.0M
2023-11-08 869.46 879.33 861.34 867.49 0.0M
2023-11-07 915.27 915.27 868.10 869.46 0.0M
2023-11-06 937.27 945.14 912.90 915.27 0.0M
2023-11-03 940.13 953.18 933.11 937.27 0.0M
2023-11-02 913.97 941.80 913.97 940.13 0.0M
2023-11-01 908.88 929.31 905.58 913.97 0.0M
2023-10-31 912.14 919.18 898.15 908.88 0.0M
2023-10-30 917.25 931.36 900.19 912.14 0.0M
2023-10-27 916.63 923.53 903.98 917.25 0.0M
2023-10-26 937.64 937.64 904.81 916.63 0.0M
2023-10-25 952.30 952.30 928.27 937.64 0.0M
2023-10-24 957.02 963.10 949.07 952.30 0.0M
2023-10-23 966.72 966.72 948.06 957.02 0.0M
2023-10-20 987.63 987.63 951.31 966.72 0.0M
2023-10-19 989.38 999.83 967.91 987.63 0.0M
2023-10-18 992.81 1,004.88 985.43 989.38 0.0M
2023-10-17 973.89 998.26 970.31 992.81 0.0M
2023-10-16 979.75 985.66 966.99 973.89 0.0M
2023-10-13 962.63 987.38 962.63 979.75 0.0M
2023-10-12 973.74 985.70 952.77 962.63 0.0M
2023-10-11 966.57 974.73 952.34 973.74 0.0M
2023-10-10 963.88 971.70 960.74 966.57 0.0M
2023-10-09 923.31 969.38 923.31 963.88 0.0M
2023-10-06 911.92 933.69 903.17 923.31 0.0M
2023-10-05 917.85 926.63 908.07 911.92 0.0M
2023-10-04 964.48 964.48 912.94 917.85 0.0M
2023-10-03 961.66 966.79 952.74 964.48 0.0M
2023-10-02 995.09 995.09 954.59 961.66 0.0M
2023-09-29 1,021.79 1,022.21 989.06 995.09 0.0M
2023-09-28 1,030.64 1,032.77 1,013.80 1,021.79 0.0M
2023-09-27 993.02 1,036.18 993.02 1,030.64 0.0M
2023-09-26 1,001.30 1,003.62 989.43 993.02 0.0M
2023-09-25 986.32 1,005.95 980.59 1,001.30 0.0M
2023-09-22 978.04 997.02 978.04 986.32 0.0M
2023-09-21 997.11 999.02 977.78 978.04 0.0M
2023-09-20 1,000.74 1,017.66 996.94 997.11 0.0M
2023-09-19 1,024.53 1,037.96 998.57 1,000.74 0.0M
2023-09-18 1,021.55 1,034.06 1,020.10 1,024.53 0.0M
2023-09-15 1,029.19 1,033.63 1,015.45 1,021.55 0.0M
2023-09-14 1,012.45 1,035.64 1,012.45 1,029.19 0.0M
2023-09-13 1,035.65 1,039.96 1,009.41 1,012.45 0.0M
2023-09-12 1,011.51 1,046.26 1,011.51 1,035.65 0.0M
2023-09-11 1,008.62 1,022.07 1,007.72 1,011.51 0.0M
2023-09-08 1,001.24 1,018.68 1,001.09 1,008.62 0.0M
2023-09-07 1,005.84 1,010.33 993.62 1,001.24 0.0M
2023-09-06 1,004.03 1,015.74 994.33 1,005.84 0.0M
2023-09-05 997.02 1,026.65 997.02 1,004.03 0.0M
2023-09-01 965.36 1,004.62 965.36 997.02 0.0M
2023-08-31 964.09 967.80 955.88 965.36 0.0M
2023-08-30 957.18 971.79 956.93 964.09 0.0M
2023-08-29 948.28 963.09 939.05 957.18 0.0M
2023-08-28 936.51 959.52 936.51 948.28 0.0M
2023-08-25 936.13 943.95 927.33 936.51 0.0M
2023-08-24 948.23 951.90 935.84 936.13 0.0M
2023-08-23 940.98 953.48 921.54 948.23 0.0M
2023-08-22 951.73 953.53 939.64 940.98 0.0M
2023-08-21 959.44 969.12 942.53 951.73 0.0M
2023-08-18 945.44 961.66 931.45 959.44 0.0M
2023-08-17 949.35 967.05 944.01 945.44 0.0M
2023-08-16 953.79 968.90 948.75 949.35 0.0M
2023-08-15 971.36 971.36 950.14 953.79 0.0M
2023-08-14 982.75 982.75 964.60 971.36 0.0M
2023-08-11 973.33 989.75 973.33 982.75 0.0M
2023-08-10 980.95 993.10 966.48 973.33 0.0M
2023-08-09 970.74 1,001.41 970.74 980.95 0.0M
2023-08-08 965.52 970.99 933.19 970.74 0.0M
2023-08-07 976.34 980.32 957.23 965.52 0.0M
2023-08-04 979.19 988.73 973.81 976.34 0.0M
2023-08-03 966.50 987.94 966.50 979.19 0.0M
2023-08-02 977.48 977.48 951.61 966.50 0.0M
2023-08-01 981.36 981.36 960.18 977.48 0.0M
2023-07-31 962.23 984.62 962.23 981.36 0.0M
2023-07-28 945.88 962.80 942.96 962.23 0.0M
2023-07-27 962.19 971.21 942.69 945.88 0.0M
2023-07-26 959.55 967.01 945.44 962.19 0.0M
2023-07-25 954.06 966.22 945.38 959.55 0.0M
2023-07-24 931.27 958.00 931.27 954.06 0.0M
2023-07-21 929.62 932.89 919.01 931.27 0.0M
2023-07-20 937.39 941.78 921.88 929.62 0.0M
2023-07-19 938.03 946.20 930.20 937.39 0.0M
2023-07-18 911.82 946.76 911.82 938.03 0.0M
2023-07-17 900.29 917.31 893.57 911.82 0.0M
2023-07-14 917.24 917.24 896.88 900.29 0.0M
2023-07-13 909.83 924.27 906.76 917.24 0.0M
2023-07-12 904.39 917.11 903.84 909.83 0.0M
2023-07-11 877.81 907.14 877.81 904.39 0.0M
2023-07-10 868.96 880.58 865.07 877.81 0.0M
2023-07-07 812.42 874.24 811.15 868.96 0.0M
2023-07-06 820.38 820.85 791.88 812.42 0.0M
2023-07-05 820.96 828.19 814.81 820.38 0.0M
2023-07-03 812.11 825.30 812.11 820.96 0.0M
2023-06-30 794.94 819.99 794.94 812.11 0.0M
2023-06-29 776.88 795.31 776.88 794.94 0.0M
2023-06-28 778.54 780.82 762.14 776.88 0.0M
2023-06-27 769.73 783.94 763.79 778.54 0.0M
2023-06-26 751.74 777.73 751.74 769.73 0.0M
2023-06-23 762.40 762.40 738.43 751.74 0.0M
2023-06-22 776.50 776.50 753.73 762.40 0.0M
2023-06-21 765.39 785.53 759.99 776.50 0.0M
2023-06-20 774.52 774.52 750.93 765.39 0.0M
2023-06-16 785.72 791.12 772.76 774.31 0.0M
2023-06-15 768.96 790.63 768.96 785.72 0.0M
2023-06-14 774.74 785.60 760.10 768.96 0.0M
2023-06-13 757.32 796.87 757.32 774.74 0.0M
2023-06-12 783.09 783.09 756.80 757.32 0.0M
2023-06-09 792.19 797.43 779.49 783.09 0.0M
2023-06-08 789.27 801.05 780.99 792.19 0.0M
2023-06-07 764.71 793.64 764.71 789.27 0.0M
2023-06-06 758.29 772.86 743.61 764.71 0.0M
2023-06-05 773.74 785.71 750.67 758.29 0.0M
2023-06-02 732.69 780.49 732.69 773.74 0.0M
2023-06-01 696.19 736.48 696.19 732.69 0.0M
2023-05-31 722.29 722.29 693.71 696.19 0.0M
2023-05-30 736.91 736.91 710.58 722.29 0.0M
2023-05-26 739.74 748.23 731.06 736.91 0.0M
2023-05-25 762.37 762.37 731.63 739.74 0.0M
2023-05-24 755.70 767.93 749.12 762.37 0.0M
2023-05-23 753.97 764.98 750.38 755.70 0.0M
2023-05-22 735.76 760.88 735.76 753.97 0.0M
2023-05-19 734.19 745.37 728.89 735.76 0.0M
2023-05-18 724.49 735.76 707.94 734.19 0.0M
2023-05-17 705.55 728.35 705.55 724.49 0.0M
2023-05-16 724.10 724.10 704.90 705.55 0.0M
2023-05-15 716.19 734.11 716.19 724.10 0.0M
2023-05-12 714.35 728.17 711.47 716.19 0.0M
2023-05-11 735.05 735.05 708.64 714.35 0.0M
2023-05-10 738.36 744.46 724.53 735.05 0.0M
2023-05-09 735.56 747.31 726.87 738.36 0.0M
2023-05-08 738.82 758.35 733.50 735.56 0.0M
2023-05-05 716.21 748.69 716.21 738.82 0.0M
2023-05-04 708.94 720.49 698.28 716.21 0.0M
2023-05-03 718.45 724.14 706.57 708.94 0.0M
2023-05-02 765.31 765.31 714.86 718.45 0.0M
2023-05-01 766.60 768.64 750.42 765.31 0.0M
2023-04-28 751.47 774.45 743.92 766.60 0.0M
2023-04-27 751.23 760.38 740.06 751.47 0.0M
2023-04-26 764.62 777.49 746.83 751.23 0.0M
2023-04-25 803.59 803.59 761.51 764.62 0.0M
2023-04-24 776.68 808.44 775.58 803.59 0.0M
2023-04-21 787.12 790.44 771.40 776.68 0.0M
2023-04-20 801.00 801.00 775.39 787.12 0.0M
2023-04-19 802.01 805.32 784.41 801.00 0.0M
2023-04-18 803.58 807.75 792.60 802.01 0.0M
2023-04-17 808.49 812.97 796.92 803.58 0.0M
2023-04-14 810.69 817.53 798.92 808.49 0.0M
2023-04-13 806.85 819.23 805.70 810.69 0.0M
2023-04-12 801.80 814.16 794.11 806.85 0.0M
2023-04-11 794.94 809.48 789.96 801.80 0.0M
2023-04-10 783.89 807.74 783.89 794.94 0.0M
2023-04-06 795.69 795.69 782.89 783.89 0.0M
2023-04-05 799.74 803.77 783.15 795.69 0.0M
2023-04-04 828.70 831.76 787.48 799.74 0.0M
2023-04-03 782.23 841.87 782.23 828.70 0.0M
2023-03-31 772.87 785.25 772.87 782.23 0.0M
2023-03-30 784.90 795.23 768.40 772.87 0.0M
2023-03-29 778.85 790.83 776.90 784.90 0.0M
2023-03-28 758.54 782.54 753.98 778.85 0.0M
2023-03-27 723.56 762.39 723.56 758.54 0.0M
2023-03-24 725.96 728.19 704.00 723.56 0.0M
2023-03-23 742.68 760.74 715.89 725.96 0.0M
2023-03-22 771.65 772.97 742.07 742.68 0.0M
2023-03-21 747.43 785.86 747.43 771.65 0.0M
2023-03-20 724.85 755.65 724.85 747.43 0.0M
2023-03-17 747.77 747.77 712.70 724.85 0.0M
2023-03-16 742.30 752.95 713.43 747.77 0.0M
2023-03-15 798.61 798.61 724.38 742.30 0.0M
2023-03-14 792.01 826.82 782.98 798.61 0.0M
2023-03-13 832.94 832.94 786.30 792.01 0.0M
2023-03-10 855.34 869.73 828.05 832.94 0.0M
2023-03-09 905.94 918.97 854.12 855.34 0.0M
2023-03-08 921.06 928.85 894.57 905.94 0.0M
2023-03-07 939.29 942.18 919.61 921.06 0.0M
2023-03-06 943.32 945.64 933.52 939.29 0.0M
2023-03-03 928.46 946.78 911.57 943.32 0.0M
2023-03-02 909.37 933.28 896.71 928.46 0.0M
2023-03-01 886.37 912.46 886.37 909.37 0.0M
2023-02-28 891.06 906.50 885.82 886.37 0.0M
2023-02-27 869.92 895.06 868.09 891.06 0.0M
2023-02-24 848.03 871.80 830.77 869.92 0.0M
2023-02-23 831.37 858.47 831.37 848.03 0.0M
2023-02-22 858.16 858.16 820.07 831.37 0.0M
2023-02-21 881.32 889.94 856.38 858.16 0.0M
2023-02-17 918.85 918.85 871.96 881.32 0.0M
2023-02-16 919.10 935.42 915.59 918.85 0.0M
2023-02-15 928.29 928.29 901.08 918.82 0.0M
2023-02-14 930.04 941.82 913.88 928.29 0.0M
2023-02-13 924.36 936.98 904.40 930.04 0.0M
2023-02-10 894.70 925.44 894.70 924.36 0.0M
2023-02-09 929.27 929.27 893.18 894.70 0.0M
2023-02-08 910.12 933.15 909.69 929.27 0.0M
2023-02-07 887.32 911.48 887.32 910.12 0.0M
2023-02-06 887.60 896.59 876.03 887.32 0.0M
2023-02-03 879.76 915.94 879.76 887.60 0.0M
2023-02-02 908.85 908.85 868.47 879.76 0.0M
2023-02-01 911.04 918.37 877.21 908.85 0.0M
2023-01-31 887.11 911.65 883.37 911.04 0.0M
2023-01-30 896.50 897.25 879.54 887.11 0.0M
2023-01-27 905.07 913.20 893.02 896.50 0.0M
2023-01-26 898.22 911.64 883.37 905.07 0.0M
2023-01-25 873.14 902.08 857.40 898.22 0.0M
2023-01-24 878.05 878.05 859.44 873.14 0.0M
2023-01-23 877.65 885.31 873.05 878.05 0.0M
2023-01-20 861.72 883.55 855.35 877.65 0.0M
2023-01-19 860.31 868.03 848.24 861.72 0.0M
2023-01-18 901.19 914.68 859.50 860.31 0.0M
2023-01-17 891.52 901.47 887.37 901.19 0.0M
2023-01-13 885.39 893.03 870.49 891.52 0.0M
2023-01-12 863.33 902.16 863.33 885.39 0.0M
2023-01-11 864.97 871.52 850.11 863.33 0.0M
2023-01-10 842.73 867.18 833.99 864.97 0.0M
2023-01-09 822.85 861.99 822.85 842.73 0.0M
2023-01-06 798.81 836.92 798.81 822.85 0.0M
2023-01-05 786.46 802.72 779.32 798.81 0.0M
2023-01-04 781.62 793.22 767.02 786.46 0.0M
2023-01-03 828.53 828.53 767.84 781.62 0.0M