S

PUTY
🏛️ アメリカ →
1,273.77
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
2022-12-31 973.55 975.62 971.04 975.62 0.0M
2022-12-30 971.92 976.43 971.58 975.89 0.0M
2022-12-29 973.27 975.29 968.43 968.54 0.0M
2022-12-28 973.68 974.64 970.65 973.23 0.0M
2022-12-24 970.03 973.58 967.25 973.26 0.0M
2022-12-23 973.52 973.52 962.04 970.43 0.0M
2022-12-22 973.27 976.40 972.72 975.82 0.0M
2022-12-21 967.59 971.15 966.23 969.94 0.0M
2022-12-20 970.43 971.54 966.60 968.54 0.0M
2022-12-17 967.98 971.46 967.49 969.87 0.0M
2022-12-16 967.04 967.13 963.80 966.20 0.0M
2022-12-15 966.69 967.43 965.21 967.18 0.0M
2022-12-14 967.13 967.13 964.83 966.32 0.0M
2022-12-13 960.02 962.01 959.08 962.01 0.0M
2022-12-10 959.55 961.41 958.53 958.65 0.0M
2022-12-09 958.51 960.78 957.15 959.99 0.0M
2022-12-08 956.68 958.55 955.42 957.00 0.0M
2022-12-07 961.76 962.01 955.03 957.17 0.0M
2022-12-06 963.35 963.73 960.30 961.50 0.0M
2022-12-03 962.07 964.07 962.00 963.87 0.0M
2022-12-02 963.16 963.62 961.94 963.32 0.0M
2022-12-01 955.92 962.92 953.82 962.92 0.0M
2022-11-30 955.80 956.76 953.51 955.73 0.0M
2022-11-29 957.96 958.57 954.88 955.83 0.0M
2022-11-26 958.87 959.59 958.54 959.41 0.0M
2022-11-24 956.52 958.96 956.27 958.74 0.0M
2022-11-23 953.77 956.65 952.75 956.59 0.0M
2022-11-22 951.16 952.35 949.56 951.84 0.0M
2022-11-19 949.52 951.67 948.28 951.17 0.0M
2022-11-18 950.15 950.15 950.13 950.15 0.0M
2022-11-17 950.03 950.04 950.02 950.03 0.0M
2022-11-16 949.93 949.94 949.62 949.89 0.0M
2022-11-15 949.77 949.82 949.72 949.77 0.0M
2022-11-12 949.33 949.46 949.03 949.39 0.0M
2022-11-11 948.92 949.17 948.67 949.13 0.0M
2022-11-10 946.69 947.31 944.83 945.00 0.0M
2022-11-09 946.92 947.88 945.43 947.04 0.0M
2022-11-08 945.13 946.66 944.21 946.57 0.0M
2022-11-05 944.11 944.99 940.07 944.02 0.0M
2022-11-04 938.96 941.90 937.44 940.41 0.0M
2022-11-03 944.26 945.89 941.54 941.61 0.0M
2022-11-02 945.73 945.80 944.05 944.65 0.0M
2022-11-01 944.05 945.02 943.84 944.71 0.0M
2022-10-29 940.54 944.42 940.54 944.22 0.0M
2022-10-28 941.34 941.88 939.66 940.22 0.0M
2022-10-27 939.50 942.24 939.45 940.43 0.0M
2022-10-26 937.20 940.82 937.18 940.67 0.0M
2022-10-25 934.13 936.84 932.18 936.61 0.0M
2022-10-22 929.78 932.75 929.12 932.66 0.0M
2022-10-21 937.86 947.24 929.48 932.05 0.0M
2022-10-20 938.77 943.63 931.29 938.14 0.0M
2022-10-19 946.09 946.59 933.93 941.65 0.0M
2022-10-18 927.68 934.12 927.38 932.09 0.0M
2022-10-15 931.39 934.23 909.35 911.08 0.0M
2022-10-14 889.86 929.22 887.60 926.48 0.0M
2022-10-13 907.71 913.00 905.75 906.43 0.0M
2022-10-12 909.67 919.25 903.98 908.82 0.0M
2022-10-11 920.86 921.15 908.24 913.64 0.0M
2022-10-08 928.03 928.19 914.24 918.40 0.0M
2022-10-07 937.04 940.06 932.50 933.40 0.0M
2022-10-06 933.77 940.75 929.93 938.60 0.0M
2022-10-05 932.00 938.41 932.00 938.27 0.0M
2022-10-04 913.00 925.82 909.44 923.17 0.0M
2022-10-01 913.31 920.26 903.92 904.28 0.0M
2022-09-30 919.55 919.72 907.31 913.54 0.0M
2022-09-29 913.97 927.37 911.27 924.82 0.0M
2022-09-28 919.52 923.78 907.39 913.46 0.0M
2022-09-27 917.56 923.57 911.34 913.57 0.0M
2022-09-24 922.34 922.70 910.54 919.28 0.0M
2022-09-23 931.02 932.05 925.92 928.03 0.0M
2022-09-22 938.91 941.94 929.95 929.95 0.0M
2022-09-21 937.60 938.57 933.40 936.66 0.0M
2022-09-20 934.28 940.66 934.28 940.61 0.0M
2022-09-17 934.04 937.49 932.72 936.98 0.0M
2022-09-16 949.56 956.46 939.58 942.68 0.0M
2022-09-15 952.47 956.85 944.98 953.25 0.0M
2022-09-14 971.09 972.76 946.91 949.38 0.0M
2022-09-13 983.59 987.67 982.58 985.98 0.0M
2022-09-10 971.73 980.59 970.52 979.00 0.0M
2022-09-09 952.28 966.14 951.40 965.72 0.0M
2022-09-08 942.33 961.31 942.33 959.84 0.0M
2022-09-07 950.77 950.91 938.00 943.53 0.0M
2022-09-03 962.48 966.39 941.96 946.36 0.0M
2022-09-02 948.13 955.59 940.92 955.34 0.0M
2022-09-01 960.27 963.77 952.00 952.00 0.0M
2022-08-31 967.88 967.88 953.09 957.71 0.0M
2022-08-30 963.89 970.78 962.42 965.25 0.0M
2022-08-27 986.77 987.14 968.82 968.93 0.0M
2022-08-26 981.76 986.95 980.79 986.95 0.0M
2022-08-25 977.92 981.80 976.88 980.34 0.0M
2022-08-24 978.32 981.16 976.58 977.50 0.0M
2022-08-23 981.85 982.11 976.53 978.10 0.0M
2022-08-20 986.66 987.94 985.91 986.90 0.0M
2022-08-19 986.82 986.82 986.29 986.82 0.0M
2022-08-18 986.76 986.76 986.24 986.76 0.0M
2022-08-17 986.70 986.70 986.68 986.70 0.0M
2022-08-16 986.58 986.64 986.58 986.64 0.0M
2022-08-13 986.39 986.44 985.87 986.42 0.0M
2022-08-12 986.30 986.32 986.24 986.28 0.0M
2022-08-11 986.16 986.21 986.13 986.20 0.0M
2022-08-10 985.82 985.90 985.77 985.84 0.0M
2022-08-09 985.74 985.85 985.58 985.81 0.0M
2022-08-06 985.05 985.50 985.05 985.47 0.0M
2022-08-05 985.06 985.37 984.95 985.25 0.0M
2022-08-04 984.49 985.15 984.43 985.04 0.0M
2022-08-03 983.58 984.43 983.07 983.67 0.0M
2022-08-02 983.86 984.40 983.70 984.01 0.0M
2022-07-30 983.23 984.12 983.13 984.02 0.0M
2022-07-29 981.59 982.67 979.69 982.49 0.0M
2022-07-28 977.61 980.94 977.35 980.64 0.0M
2022-07-27 976.87 977.01 974.05 974.72 0.0M
2022-07-26 977.39 977.98 976.16 977.91 0.0M
2022-07-23 978.14 978.46 974.82 976.57 0.0M
2022-07-22 974.13 977.54 972.63 977.54 0.0M
2022-07-21 972.13 975.08 971.80 974.52 0.0M
2022-07-20 967.97 972.39 967.76 972.08 0.0M
2022-07-19 969.19 969.88 962.28 963.82 0.0M
2022-07-16 964.85 966.32 964.74 966.28 0.0M
2022-07-15 965.39 965.44 965.32 965.44 0.0M
2022-07-14 965.00 965.37 964.90 965.35 0.0M
2022-07-13 965.25 965.28 964.65 965.05 0.0M
2022-07-12 965.11 965.23 965.00 965.23 0.0M
2022-07-09 964.66 965.04 964.57 965.00 0.0M
2022-07-08 964.37 964.66 964.35 964.62 0.0M
2022-07-07 963.30 964.19 962.90 963.91 0.0M
2022-07-06 960.43 963.22 959.58 963.19 0.0M
2022-07-02 960.21 962.31 958.57 962.27 0.0M
2022-07-01 958.92 960.46 956.81 959.57 0.0M
2022-06-30 960.13 960.84 959.05 960.43 0.0M
2022-06-29 962.40 962.79 959.77 960.06 0.0M
2022-06-28 961.63 962.02 960.87 961.89 0.0M
2022-06-25 958.19 961.00 958.15 961.00 0.0M
2022-06-24 955.65 956.78 953.45 956.46 0.0M
2022-06-23 950.87 955.99 950.87 954.16 0.0M
2022-06-22 951.61 954.51 951.52 953.48 0.0M
2022-06-18 943.42 947.62 943.42 944.81 0.0M
2022-06-17 952.83 953.86 937.38 945.47 0.0M
2022-06-16 960.35 972.33 953.52 967.30 0.0M
2022-06-15 958.94 961.08 949.31 956.00 0.0M
2022-06-14 961.75 964.63 951.60 955.03 0.0M
2022-06-11 974.54 974.91 970.85 972.22 0.0M
2022-06-10 978.02 978.29 976.62 976.66 0.0M
2022-06-09 977.94 978.24 977.87 978.14 0.0M
2022-06-08 976.96 978.13 976.81 978.11 0.0M
2022-06-07 977.46 977.57 976.83 977.43 0.0M
2022-06-04 976.37 977.03 976.01 976.64 0.0M
2022-06-03 975.40 977.14 974.99 977.14 0.0M
2022-06-02 976.31 976.42 972.98 975.58 0.0M
2022-06-01 974.96 975.99 974.11 975.06 0.0M
2022-05-28 973.10 975.29 973.10 975.17 0.0M
2022-05-27 967.74 972.09 967.74 971.60 0.0M
2022-05-26 962.14 967.74 962.11 966.71 0.0M
2022-05-25 962.16 963.93 956.40 963.37 0.0M
2022-05-24 961.94 965.55 959.20 965.26 0.0M
2022-05-21 951.92 958.46 947.51 958.19 0.0M
2022-05-20 945.43 957.53 941.02 946.85 0.0M
2022-05-19 980.38 981.17 949.43 953.30 0.0M
2022-05-18 987.30 992.53 978.47 992.40 0.0M
2022-05-17 973.01 981.75 966.65 972.77 0.0M
2022-05-14 964.00 979.77 961.58 975.87 0.0M
2022-05-13 948.38 961.40 936.33 953.14 0.0M
2022-05-12 967.49 981.40 952.86 954.98 0.0M
2022-05-11 985.15 985.22 959.83 969.48 0.0M
2022-05-10 983.79 986.06 963.64 967.47 0.0M
2022-05-07 995.04 1,003.35 983.82 997.43 0.0M
2022-05-06 1,021.29 1,021.91 991.47 1,001.33 0.0M
2022-05-05 1,007.02 1,028.83 1,001.28 1,028.17 0.0M
2022-05-04 1,001.05 1,009.88 999.30 1,006.12 0.0M
2022-05-03 997.43 1,003.10 981.42 1,001.37 0.0M
2022-04-30 1,016.12 1,019.72 993.98 995.09 0.0M
2022-04-29 1,014.70 1,024.26 1,005.92 1,021.96 0.0M
2022-04-28 1,005.85 1,014.67 1,000.57 1,005.32 0.0M
2022-04-27 1,017.92 1,017.92 1,002.07 1,002.07 0.0M
2022-04-26 1,012.57 1,022.17 1,006.12 1,022.07 0.0M
2022-04-23 1,031.48 1,032.05 1,016.47 1,017.42 0.0M
2022-04-22 1,041.98 1,042.43 1,031.91 1,032.96 0.0M
2022-04-21 1,040.33 1,040.88 1,037.77 1,039.09 0.0M
2022-04-20 1,032.28 1,039.21 1,031.71 1,038.44 0.0M
2022-04-19 1,030.86 1,033.55 1,029.17 1,032.19 0.0M
2022-04-15 1,034.09 1,034.71 1,030.40 1,030.65 0.0M
2022-04-14 1,033.05 1,033.79 1,033.02 1,033.78 0.0M
2022-04-13 1,033.09 1,033.54 1,031.89 1,032.92 0.0M
2022-04-12 1,033.01 1,033.08 1,032.00 1,032.22 0.0M
2022-04-09 1,032.61 1,033.28 1,032.33 1,033.22 0.0M
2022-04-08 1,031.70 1,032.73 1,030.58 1,032.54 0.0M
2022-04-07 1,031.38 1,032.06 1,029.60 1,031.72 0.0M
2022-04-06 1,033.01 1,033.18 1,031.93 1,032.26 0.0M
2022-04-05 1,032.40 1,033.19 1,032.33 1,033.19 0.0M
2022-04-02 1,031.66 1,032.31 1,030.93 1,032.21 0.0M
2022-04-01 1,031.73 1,032.06 1,030.64 1,030.69 0.0M
2022-03-31 1,031.94 1,032.18 1,031.13 1,031.86 0.0M
2022-03-30 1,031.68 1,032.04 1,030.98 1,031.99 0.0M
2022-03-29 1,028.51 1,030.68 1,027.91 1,030.68 0.0M
2022-03-26 1,027.32 1,028.54 1,025.82 1,028.50 0.0M
2022-03-25 1,023.94 1,027.00 1,023.11 1,027.00 0.0M
2022-03-24 1,023.73 1,025.13 1,022.48 1,022.48 0.0M
2022-03-23 1,023.52 1,025.62 1,023.40 1,025.24 0.0M
2022-03-22 1,021.45 1,022.93 1,018.56 1,021.86 0.0M
2022-03-19 1,017.85 1,020.83 1,017.73 1,020.64 0.0M
2022-03-18 1,015.98 1,017.71 1,015.87 1,017.68 0.0M
2022-03-17 1,010.49 1,015.92 1,005.62 1,015.92 0.0M
2022-03-16 995.45 1,006.04 992.26 1,005.07 0.0M
2022-03-15 996.47 1,000.96 986.70 989.19 0.0M
2022-03-12 1,003.83 1,004.02 992.70 993.28 0.0M
2022-03-11 994.24 1,000.74 991.77 999.57 0.0M
2022-03-10 995.55 1,001.53 993.11 999.09 0.0M
2022-03-09 987.24 997.48 979.99 982.50 0.0M
2022-03-08 999.76 999.83 985.81 985.81 0.0M
2022-03-05 998.02 1,000.18 993.33 999.58 0.0M
2022-03-04 1,005.72 1,005.72 999.46 1,002.00 0.0M
2022-03-03 997.10 1,004.13 996.29 1,002.97 0.0M
2022-03-02 1,000.32 1,001.14 989.96 993.45 0.0M
2022-03-01 997.15 1,003.18 995.07 1,001.37 0.0M
2022-02-26 994.22 1,002.93 992.97 1,002.46 0.0M
2022-02-25 967.24 993.50 967.14 992.74 0.0M
2022-02-24 997.19 997.63 983.79 984.59 0.0M
2022-02-23 994.94 998.32 987.70 993.00 0.0M
2022-02-19 995.62 998.97 992.61 995.73 0.0M
2022-02-18 993.63 993.93 989.75 990.92 0.0M
2022-02-17 992.23 994.75 990.94 994.55 0.0M
2022-02-16 990.38 992.89 990.35 992.81 0.0M
2022-02-15 985.83 987.51 979.99 985.66 0.0M
2022-02-12 990.93 991.84 980.91 984.29 0.0M
2022-02-11 992.10 994.22 989.00 990.42 0.0M
2022-02-10 993.09 993.80 993.02 993.73 0.0M
2022-02-09 988.91 991.72 987.46 991.16 0.0M
2022-02-08 988.46 990.69 987.41 988.49 0.0M
2022-02-05 984.45 989.71 982.35 987.51 0.0M
2022-02-04 987.40 989.11 983.29 984.01 0.0M
2022-02-03 989.71 991.32 988.38 990.88 0.0M
2022-02-02 985.52 988.71 983.06 988.47 0.0M
2022-02-01 976.01 985.05 974.72 984.64 0.0M
2022-01-29 965.85 976.40 958.74 976.40 0.0M
2022-01-28 971.54 974.25 959.99 963.14 0.0M
2022-01-27 972.48 976.53 958.57 964.78 0.0M
2022-01-26 961.37 970.80 953.68 965.43 0.0M
2022-01-25 958.83 971.23 942.67 970.70 0.0M
2022-01-22 975.81 976.05 968.35 968.67 0.0M
2022-01-21 988.96 992.56 976.97 977.72 0.0M
2022-01-20 989.87 990.84 984.79 985.17 0.0M
2022-01-19 989.43 989.80 986.52 988.18 0.0M
2022-01-15 988.62 991.77 988.07 991.60 0.0M
2022-01-14 992.74 992.86 989.56 990.18 0.0M
2022-01-13 992.09 992.51 991.43 992.42 0.0M
2022-01-12 989.13 991.40 987.19 991.39 0.0M
2022-01-11 987.22 989.64 981.88 989.56 0.0M
2022-01-08 988.95 989.95 987.03 989.32 0.0M
2022-01-07 988.16 989.77 986.68 988.75 0.0M
2022-01-06 991.81 992.09 988.40 988.40 0.0M
2022-01-05 991.95 992.04 991.15 991.79 0.0M
2022-01-04 990.97 991.74 990.18 991.74 0.0M
2022-01-01 990.33 990.91 990.07 990.32 0.0M