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
2024-12-31 807.44 828.36 807.44 820.39 0.0M
2024-12-30 792.74 814.84 786.44 807.44 0.0M
2024-12-27 795.21 801.73 787.13 792.74 0.0M
2024-12-26 791.60 797.16 779.40 795.21 0.0M
2024-12-24 783.10 792.35 773.06 791.60 0.0M
2024-12-23 777.74 784.48 773.68 783.10 0.0M
2024-12-20 775.04 786.19 764.82 777.74 0.0M
2024-12-19 781.51 800.61 773.04 775.04 0.0M
2024-12-18 813.04 825.59 777.06 781.51 0.0M
2024-12-17 822.19 822.19 800.60 813.04 0.0M
2024-12-16 832.22 836.20 820.62 822.19 0.0M
2024-12-13 840.94 841.37 830.53 832.22 0.0M
2024-12-12 860.38 860.38 840.80 840.94 0.0M
2024-12-11 843.58 867.53 841.66 860.38 0.0M
2024-12-10 837.04 856.12 831.38 843.58 0.0M
2024-12-09 830.45 852.10 830.45 837.04 0.0M
2024-12-06 868.57 868.57 829.38 830.45 0.0M
2024-12-05 872.46 885.83 868.10 868.57 0.0M
2024-12-04 890.73 891.67 863.25 872.46 0.0M
2024-12-03 889.45 899.61 878.61 890.73 0.0M
2024-12-02 888.49 892.90 879.05 889.45 0.0M
2024-11-29 883.44 892.86 883.44 888.49 0.0M
2024-11-27 881.06 900.19 881.06 883.44 0.0M
2024-11-26 893.59 895.23 876.74 881.06 0.0M
2024-11-25 906.50 916.81 889.82 893.59 0.0M
2024-11-22 889.60 915.03 889.60 906.50 0.0M
2024-11-21 864.93 896.03 864.93 889.60 0.0M
2024-11-20 854.52 865.15 854.52 864.93 0.0M
2024-11-19 858.35 860.92 845.40 854.52 0.0M
2024-11-18 844.54 864.18 844.54 858.35 0.0M
2024-11-15 861.39 872.47 841.33 844.54 0.0M
2024-11-14 867.37 875.62 851.67 861.39 0.0M
2024-11-13 882.18 885.48 866.64 867.37 0.0M
2024-11-12 891.88 900.26 880.28 882.18 0.0M
2024-11-11 870.95 894.33 869.63 891.88 0.0M
2024-11-08 882.12 882.12 863.99 870.95 0.0M
2024-11-07 896.48 896.48 874.92 882.12 0.0M
2024-11-06 821.81 901.85 821.81 896.48 0.0M
2024-11-05 809.13 822.25 809.11 821.81 0.0M
2024-11-04 793.39 815.40 793.39 809.13 0.0M
2024-11-01 805.75 814.22 791.28 793.39 0.0M
2024-10-31 802.34 816.19 801.15 805.75 0.0M
2024-10-30 800.39 816.37 800.39 802.34 0.0M
2024-10-29 809.85 812.20 795.97 800.39 0.0M
2024-10-28 820.36 820.36 795.79 809.85 0.0M
2024-10-25 808.94 825.20 808.94 820.36 0.0M
2024-10-24 807.90 816.29 793.65 808.94 0.0M
2024-10-23 819.36 821.79 803.68 807.90 0.0M
2024-10-22 826.45 830.39 819.00 819.36 0.0M
2024-10-21 827.17 836.65 820.69 826.45 0.0M
2024-10-18 847.89 847.89 825.67 827.17 0.0M
2024-10-17 852.43 852.43 832.99 847.89 0.0M
2024-10-16 839.84 855.36 839.84 852.43 0.0M
2024-10-15 871.93 871.93 835.57 839.84 0.0M
2024-10-14 881.49 881.49 865.54 871.93 0.0M
2024-10-11 872.28 884.19 866.29 881.49 0.0M
2024-10-10 865.90 877.32 858.02 872.28 0.0M
2024-10-09 870.23 874.42 859.97 865.90 0.0M
2024-10-08 896.77 896.77 862.78 870.23 0.0M
2024-10-07 896.34 903.83 891.28 896.77 0.0M
2024-10-04 883.62 901.47 883.62 896.34 0.0M
2024-10-03 863.45 885.42 855.50 883.62 0.0M
2024-10-02 861.38 877.48 855.50 863.45 0.0M
2024-10-01 841.06 867.69 832.69 861.38 0.0M
2024-09-30 836.70 849.90 828.61 841.06 0.0M
2024-09-27 817.48 840.06 817.48 836.70 0.0M
2024-09-26 850.02 850.02 812.64 817.48 0.0M
2024-09-25 881.16 881.16 847.61 850.02 0.0M
2024-09-24 881.95 901.10 879.94 881.16 0.0M
2024-09-23 874.36 890.81 871.59 881.95 0.0M
2024-09-20 873.30 882.02 863.19 874.36 0.0M
2024-09-19 851.22 881.35 851.22 873.30 0.0M
2024-09-18 859.84 872.83 849.75 851.22 0.0M
2024-09-17 831.90 860.89 831.90 859.84 0.0M
2024-09-16 810.12 832.56 810.12 831.90 0.0M
2024-09-13 807.32 824.98 804.36 810.12 0.0M
2024-09-12 801.04 820.60 795.21 807.32 0.0M
2024-09-11 798.92 805.93 779.32 801.04 0.0M
2024-09-10 816.96 818.86 789.93 798.92 0.0M
2024-09-09 818.16 827.42 816.77 816.96 0.0M
2024-09-06 836.84 848.97 816.01 818.16 0.0M
2024-09-05 840.76 849.93 835.67 836.84 0.0M
2024-09-04 854.52 861.37 838.97 840.76 0.0M
2024-09-03 899.36 899.36 848.52 854.52 0.0M
2024-08-30 903.35 903.35 888.72 899.36 0.0M
2024-08-29 893.57 910.24 892.67 903.35 0.0M
2024-08-28 909.36 909.36 886.85 893.57 0.0M
2024-08-27 917.50 917.50 903.49 909.36 0.0M
2024-08-26 908.78 932.86 908.78 917.50 0.0M
2024-08-23 877.82 912.36 877.82 908.78 0.0M
2024-08-22 883.49 889.41 876.32 877.82 0.0M
2024-08-21 881.00 892.97 880.15 883.49 0.0M
2024-08-20 913.53 913.53 880.47 881.00 0.0M
2024-08-19 908.56 922.09 908.56 913.53 0.0M
2024-08-16 909.36 911.97 901.56 908.56 0.0M
2024-08-15 888.93 914.80 888.93 909.36 0.0M
2024-08-14 892.30 899.42 886.68 888.93 0.0M
2024-08-13 904.26 904.26 885.35 892.30 0.0M
2024-08-12 896.70 909.79 896.70 904.26 0.0M
2024-08-09 902.25 903.66 894.20 896.70 0.0M
2024-08-08 879.68 904.56 879.68 902.25 0.0M
2024-08-07 884.96 910.44 878.95 879.68 0.0M
2024-08-06 881.24 898.08 878.25 884.96 0.0M
2024-08-05 920.49 920.49 864.61 881.24 0.0M
2024-08-02 977.14 977.14 913.25 920.49 0.0M
2024-08-01 1,023.01 1,026.18 964.15 977.14 0.0M
2024-07-31 1,003.29 1,031.81 1,003.29 1,023.01 0.0M
2024-07-30 995.46 1,006.66 987.83 1,003.29 0.0M
2024-07-29 1,010.91 1,016.55 989.34 995.46 0.0M
2024-07-26 1,001.41 1,021.69 995.91 1,010.91 0.0M
2024-07-25 965.11 1,009.54 962.43 1,001.41 0.0M
2024-07-24 987.24 991.39 964.43 965.11 0.0M
2024-07-23 988.58 989.63 975.12 987.24 0.0M
2024-07-22 987.50 993.15 977.18 988.58 0.0M
2024-07-19 1,000.83 1,004.50 978.17 987.50 0.0M
2024-07-18 1,009.36 1,020.46 996.75 1,000.83 0.0M
2024-07-17 1,015.84 1,028.98 1,008.54 1,009.36 0.0M
2024-07-16 997.11 1,018.96 986.57 1,015.84 0.0M
2024-07-15 959.39 1,006.32 959.39 997.11 0.0M
2024-07-12 951.89 963.25 951.89 959.39 0.0M
2024-07-11 925.58 954.59 925.58 951.89 0.0M
2024-07-10 913.32 926.72 909.69 925.58 0.0M
2024-07-09 925.64 925.64 910.77 913.32 0.0M
2024-07-08 925.48 930.35 920.04 925.64 0.0M
2024-07-05 943.45 944.90 920.41 925.48 0.0M
2024-07-03 934.66 950.06 934.66 943.45 0.0M
2024-07-02 929.52 945.15 928.73 934.66 0.0M
2024-07-01 945.93 951.16 928.96 929.52 0.0M
2024-06-28 935.93 949.87 935.93 945.93 0.0M
2024-06-27 928.33 940.61 927.70 935.93 0.0M
2024-06-26 933.92 933.92 920.91 928.33 0.0M
2024-06-25 931.90 934.54 923.14 933.92 0.0M
2024-06-24 909.02 936.96 909.02 931.90 0.0M
2024-06-21 907.30 909.66 899.63 909.02 0.0M
2024-06-20 899.96 913.13 899.96 907.30 0.0M
2024-06-18 896.77 911.12 896.77 899.96 0.0M
2024-06-17 885.44 899.56 883.73 896.77 0.0M
2024-06-14 914.72 914.72 881.06 885.44 0.0M
2024-06-13 938.47 938.47 906.29 914.72 0.0M
2024-06-12 929.45 950.80 929.45 938.47 0.0M
2024-06-11 934.83 934.83 915.55 929.45 0.0M
2024-06-10 899.20 942.05 899.20 934.83 0.0M
2024-06-07 900.20 906.38 891.48 899.20 0.0M
2024-06-06 899.26 901.93 892.47 900.20 0.0M
2024-06-05 894.67 902.76 893.55 899.26 0.0M
2024-06-04 920.59 920.59 890.78 894.67 0.0M
2024-06-03 973.47 975.45 915.72 920.59 0.0M
2024-05-31 953.04 974.13 952.60 973.47 0.0M
2024-05-30 947.62 957.51 945.77 953.04 0.0M
2024-05-29 970.56 970.56 947.32 947.62 0.0M
2024-05-28 949.58 976.37 949.58 970.56 0.0M
2024-05-24 947.30 958.72 945.74 949.58 0.0M
2024-05-23 957.02 968.26 943.41 947.30 0.0M
2024-05-22 993.64 993.64 951.64 957.02 0.0M
2024-05-21 994.57 1,003.84 990.43 993.64 0.0M
2024-05-20 981.91 999.42 981.91 994.57 0.0M
2024-05-17 973.91 983.85 971.98 981.91 0.0M
2024-05-16 973.90 977.24 969.50 973.91 0.0M
2024-05-15 973.96 978.07 953.43 973.90 0.0M
2024-05-14 959.25 975.15 959.25 973.96 0.0M
2024-05-13 956.43 967.92 955.96 959.25 0.0M
2024-05-10 970.59 980.70 953.27 956.43 0.0M
2024-05-09 955.38 971.62 955.38 970.59 0.0M
2024-05-08 954.72 961.95 948.13 955.38 0.0M
2024-05-07 950.97 963.71 949.86 954.72 0.0M
2024-05-06 937.08 962.68 937.08 950.97 0.0M
2024-05-03 921.12 940.02 921.12 937.08 0.0M
2024-05-02 907.61 927.33 907.61 921.12 0.0M
2024-05-01 920.31 928.18 902.23 907.61 0.0M
2024-04-30 963.95 963.95 919.91 920.31 0.0M
2024-04-29 964.34 968.62 956.08 963.95 0.0M
2024-04-26 955.63 967.40 952.89 964.34 0.0M
2024-04-25 953.50 959.04 937.97 955.63 0.0M
2024-04-24 960.26 961.90 943.46 953.50 0.0M
2024-04-23 941.40 961.54 933.46 960.26 0.0M
2024-04-22 941.93 952.20 922.09 941.40 0.0M
2024-04-19 930.47 944.62 921.46 941.93 0.0M
2024-04-18 929.74 947.71 927.47 930.47 0.0M
2024-04-17 944.15 954.45 929.52 929.74 0.0M
2024-04-16 958.44 958.44 934.81 944.15 0.0M
2024-04-15 975.16 985.86 956.34 958.44 0.0M
2024-04-12 996.57 1,012.42 969.05 975.16 0.0M
2024-04-11 1,005.95 1,008.12 986.57 996.57 0.0M
2024-04-10 999.64 1,010.38 987.06 1,005.95 0.0M
2024-04-09 1,005.99 1,014.59 994.65 999.64 0.0M
2024-04-08 1,016.12 1,026.43 1,005.65 1,005.99 0.0M
2024-04-05 1,001.50 1,021.44 999.28 1,016.12 0.0M
2024-04-04 1,013.51 1,016.28 998.38 1,001.50 0.0M
2024-04-03 992.44 1,016.28 992.44 1,013.51 0.0M
2024-04-02 971.78 992.44 971.78 992.44 0.0M
2024-04-01 968.51 978.48 960.34 971.78 0.0M
2024-03-28 963.17 976.27 963.17 968.51 0.0M
2024-03-27 949.29 963.35 948.59 963.17 0.0M
2024-03-26 961.01 967.32 948.64 949.30 0.0M
2024-03-25 951.84 969.33 951.84 961.01 0.0M
2024-03-22 959.60 966.51 950.44 951.84 0.0M
2024-03-21 951.20 961.69 950.42 959.60 0.0M
2024-03-20 950.05 957.84 937.25 951.20 0.0M
2024-03-19 928.03 950.96 926.70 950.05 0.0M
2024-03-18 928.75 933.83 921.71 928.03 0.0M
2024-03-15 920.72 936.91 919.34 928.75 0.0M
2024-03-14 913.15 925.36 908.90 920.72 0.0M
2024-03-13 898.51 922.33 898.51 913.15 0.0M
2024-03-12 899.30 899.53 887.87 898.51 0.0M
2024-03-11 887.69 900.59 878.95 899.30 0.0M
2024-03-08 890.63 899.06 878.74 887.69 0.0M
2024-03-07 871.48 893.17 871.48 890.63 0.0M
2024-03-06 871.11 888.29 867.29 871.48 0.0M
2024-03-05 871.30 880.80 865.43 871.11 0.0M
2024-03-04 882.59 886.19 869.70 871.30 0.0M
2024-03-01 851.22 888.12 851.22 882.59 0.0M
2024-02-29 854.77 876.26 846.10 851.22 0.0M
2024-02-28 866.04 872.34 852.81 854.77 0.0M
2024-02-27 864.54 871.76 861.37 866.04 0.0M
2024-02-26 865.98 871.84 857.24 864.54 0.0M
2024-02-23 875.84 875.84 850.43 865.98 0.0M
2024-02-22 865.68 878.31 861.26 875.84 0.0M
2024-02-21 855.08 876.45 855.08 865.68 0.0M
2024-02-20 863.61 863.61 848.81 855.08 0.0M
2024-02-16 863.40 871.22 850.99 863.61 0.0M
2024-02-15 830.88 866.56 830.88 863.40 0.0M
2024-02-14 826.90 840.79 825.14 830.88 0.0M
2024-02-13 844.54 844.54 815.73 826.90 0.0M
2024-02-12 833.22 849.22 833.22 844.54 0.0M
2024-02-09 837.05 838.89 826.43 833.22 0.0M
2024-02-08 823.26 839.96 823.26 837.05 0.0M
2024-02-07 824.28 833.85 815.99 823.26 0.0M
2024-02-06 807.60 829.15 807.60 824.28 0.0M
2024-02-05 818.05 818.05 797.12 807.60 0.0M
2024-02-02 844.39 844.39 817.88 818.05 0.0M
2024-02-01 848.03 860.54 835.67 844.39 0.0M
2024-01-31 872.11 874.57 847.32 848.03 0.0M
2024-01-30 880.80 880.80 841.91 872.11 0.0M
2024-01-29 878.50 881.25 863.67 880.80 0.0M
2024-01-26 871.02 886.33 866.73 878.50 0.0M
2024-01-25 859.49 875.34 852.60 871.02 0.0M
2024-01-24 839.17 861.35 839.17 859.49 0.0M
2024-01-23 834.39 850.08 832.91 839.17 0.0M
2024-01-22 819.72 838.96 817.76 834.39 0.0M
2024-01-19 816.93 822.95 810.75 819.72 0.0M
2024-01-18 804.26 819.69 803.02 816.93 0.0M
2024-01-17 806.67 809.82 789.18 804.26 0.0M
2024-01-16 823.71 823.71 804.36 806.67 0.0M
2024-01-12 813.20 834.34 813.20 823.71 0.0M
2024-01-11 810.14 813.89 801.11 813.20 0.0M
2024-01-10 822.91 822.91 805.62 810.14 0.0M
2024-01-09 843.58 843.58 818.53 822.91 0.0M
2024-01-08 863.70 863.70 823.26 843.58 0.0M
2024-01-05 847.84 865.01 847.84 863.70 0.0M
2024-01-04 868.98 880.29 846.52 847.84 0.0M
2024-01-03 867.62 882.34 860.59 868.98 0.0M
2024-01-02 878.21 893.17 863.89 867.62 0.0M