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
2023-12-30 1,095.02 1,095.08 1,094.09 1,094.95 0.0M
2023-12-29 1,094.71 1,094.93 1,094.65 1,094.87 0.0M
2023-12-28 1,093.88 1,094.52 1,093.85 1,094.52 0.0M
2023-12-27 1,092.77 1,093.85 1,092.72 1,093.69 0.0M
2023-12-23 1,091.37 1,091.96 1,090.68 1,091.76 0.0M
2023-12-22 1,090.45 1,090.85 1,088.31 1,090.76 0.0M
2023-12-21 1,091.66 1,092.15 1,088.18 1,088.27 0.0M
2023-12-20 1,090.96 1,091.64 1,090.92 1,091.64 0.0M
2023-12-19 1,090.16 1,090.87 1,090.03 1,090.48 0.0M
2023-12-16 1,089.14 1,089.34 1,088.25 1,088.82 0.0M
2023-12-15 1,089.19 1,089.19 1,088.68 1,089.14 0.0M
2023-12-14 1,088.94 1,088.99 1,087.86 1,088.95 0.0M
2023-12-13 1,088.77 1,088.79 1,088.69 1,088.78 0.0M
2023-12-12 1,088.51 1,088.60 1,088.51 1,088.60 0.0M
2023-12-09 1,087.80 1,088.01 1,087.77 1,087.99 0.0M
2023-12-08 1,087.34 1,087.53 1,087.27 1,087.52 0.0M
2023-12-07 1,087.23 1,087.25 1,086.81 1,086.89 0.0M
2023-12-06 1,086.52 1,086.88 1,086.41 1,086.87 0.0M
2023-12-05 1,086.17 1,086.59 1,085.95 1,086.53 0.0M
2023-12-02 1,085.41 1,086.13 1,085.32 1,086.11 0.0M
2023-12-01 1,084.81 1,085.37 1,084.43 1,085.30 0.0M
2023-11-30 1,085.21 1,085.33 1,084.51 1,084.60 0.0M
2023-11-29 1,084.34 1,084.89 1,083.90 1,084.68 0.0M
2023-11-28 1,084.20 1,084.52 1,083.98 1,084.35 0.0M
2023-11-25 1,083.22 1,083.70 1,083.22 1,083.70 0.0M
2023-11-23 1,082.91 1,083.07 1,082.42 1,082.86 0.0M
2023-11-22 1,081.52 1,082.06 1,081.19 1,081.88 0.0M
2023-11-21 1,080.21 1,082.06 1,080.21 1,081.86 0.0M
2023-11-18 1,079.41 1,079.83 1,079.15 1,079.45 0.0M
2023-11-17 1,079.29 1,079.30 1,079.29 1,079.29 0.0M
2023-11-16 1,079.08 1,079.09 1,079.05 1,079.08 0.0M
2023-11-15 1,078.91 1,078.92 1,078.87 1,078.88 0.0M
2023-11-14 1,078.63 1,078.72 1,078.63 1,078.70 0.0M
2023-11-11 1,077.97 1,078.12 1,077.93 1,078.11 0.0M
2023-11-10 1,077.80 1,077.81 1,077.55 1,077.64 0.0M
2023-11-09 1,077.54 1,077.62 1,077.36 1,077.60 0.0M
2023-11-08 1,077.16 1,077.31 1,077.11 1,077.29 0.0M
2023-11-07 1,076.77 1,076.95 1,076.59 1,076.95 0.0M
2023-11-04 1,075.59 1,076.10 1,075.44 1,076.01 0.0M
2023-11-03 1,073.26 1,074.84 1,073.26 1,074.81 0.0M
2023-11-02 1,067.26 1,071.18 1,066.90 1,070.82 0.0M
2023-11-01 1,062.62 1,066.52 1,061.12 1,066.12 0.0M
2023-10-31 1,059.49 1,063.22 1,057.32 1,062.01 0.0M
2023-10-28 1,058.73 1,059.48 1,051.49 1,054.00 0.0M
2023-10-27 1,059.74 1,060.67 1,053.82 1,055.70 0.0M
2023-10-26 1,064.76 1,064.76 1,059.60 1,060.80 0.0M
2023-10-25 1,064.85 1,066.22 1,062.86 1,065.70 0.0M
2023-10-24 1,060.49 1,065.46 1,058.41 1,061.98 0.0M
2023-10-21 1,061.58 1,063.50 1,060.55 1,060.69 0.0M
2023-10-20 1,072.96 1,076.67 1,060.31 1,062.07 0.0M
2023-10-19 1,077.42 1,078.58 1,068.21 1,070.78 0.0M
2023-10-18 1,075.01 1,081.23 1,073.80 1,079.35 0.0M
2023-10-17 1,074.79 1,079.55 1,074.79 1,078.62 0.0M
2023-10-14 1,076.38 1,076.95 1,066.30 1,070.24 0.0M
2023-10-13 1,077.11 1,078.12 1,069.09 1,073.64 0.0M
2023-10-12 1,075.45 1,076.36 1,071.45 1,076.15 0.0M
2023-10-11 1,069.85 1,075.71 1,069.76 1,072.85 0.0M
2023-10-10 1,060.76 1,069.66 1,059.67 1,068.92 0.0M
2023-10-07 1,049.30 1,065.97 1,045.87 1,063.39 0.0M
2023-10-06 1,053.44 1,055.28 1,046.57 1,053.65 0.0M
2023-10-05 1,049.51 1,055.55 1,045.70 1,054.14 0.0M
2023-10-04 1,054.41 1,056.87 1,044.03 1,047.31 0.0M
2023-10-03 1,056.38 1,060.58 1,052.93 1,058.37 0.0M
2023-09-30 1,063.67 1,064.86 1,055.03 1,057.35 0.0M
2023-09-29 1,052.52 1,061.48 1,052.21 1,058.77 0.0M
2023-09-28 1,056.10 1,056.68 1,046.99 1,053.82 0.0M
2023-09-27 1,058.90 1,059.66 1,051.40 1,053.13 0.0M
2023-09-26 1,058.34 1,063.16 1,057.49 1,063.07 0.0M
2023-09-23 1,061.80 1,065.06 1,058.95 1,059.51 0.0M
2023-09-22 1,065.85 1,065.85 1,060.14 1,060.30 0.0M
2023-09-21 1,073.00 1,073.53 1,068.94 1,069.27 0.0M
2023-09-20 1,072.02 1,072.55 1,069.84 1,072.21 0.0M
2023-09-19 1,071.83 1,073.29 1,071.36 1,072.45 0.0M
2023-09-16 1,073.04 1,073.06 1,071.39 1,071.62 0.0M
2023-09-15 1,072.96 1,072.97 1,072.95 1,072.96 0.0M
2023-09-14 1,072.74 1,072.79 1,072.74 1,072.79 0.0M
2023-09-13 1,072.53 1,072.56 1,072.52 1,072.54 0.0M
2023-09-12 1,072.35 1,072.41 1,072.31 1,072.41 0.0M
2023-09-09 1,071.69 1,071.84 1,071.69 1,071.77 0.0M
2023-09-08 1,070.98 1,071.48 1,070.91 1,071.47 0.0M
2023-09-07 1,071.22 1,071.25 1,070.71 1,071.21 0.0M
2023-09-06 1,071.06 1,071.16 1,071.01 1,071.09 0.0M
2023-09-02 1,070.43 1,070.46 1,070.35 1,070.43 0.0M
2023-09-01 1,070.04 1,070.16 1,069.98 1,070.10 0.0M
2023-08-31 1,069.60 1,069.81 1,069.50 1,069.80 0.0M
2023-08-30 1,068.21 1,069.31 1,068.16 1,069.31 0.0M
2023-08-29 1,067.27 1,068.08 1,067.09 1,067.94 0.0M
2023-08-26 1,064.66 1,066.37 1,062.52 1,065.89 0.0M
2023-08-25 1,066.56 1,066.74 1,063.19 1,063.19 0.0M
2023-08-24 1,064.16 1,065.85 1,063.96 1,065.69 0.0M
2023-08-23 1,063.97 1,063.98 1,062.35 1,063.11 0.0M
2023-08-22 1,061.53 1,063.42 1,060.30 1,062.94 0.0M
2023-08-19 1,059.70 1,060.86 1,058.73 1,060.19 0.0M
2023-08-18 1,080.23 1,080.30 1,067.59 1,068.78 0.0M
2023-08-17 1,081.19 1,083.68 1,076.49 1,076.49 0.0M
2023-08-16 1,084.42 1,084.61 1,080.09 1,081.29 0.0M
2023-08-15 1,081.66 1,085.39 1,081.25 1,085.39 0.0M
2023-08-12 1,078.80 1,082.32 1,078.23 1,081.64 0.0M
2023-08-11 1,082.74 1,084.59 1,078.71 1,080.65 0.0M
2023-08-10 1,082.30 1,082.49 1,078.47 1,079.64 0.0M
2023-08-09 1,080.82 1,082.17 1,077.89 1,081.88 0.0M
2023-08-08 1,081.10 1,082.70 1,079.96 1,082.63 0.0M
2023-08-05 1,081.39 1,082.97 1,077.28 1,077.99 0.0M
2023-08-04 1,078.12 1,080.78 1,077.33 1,078.89 0.0M
2023-08-03 1,081.59 1,081.59 1,078.90 1,079.70 0.0M
2023-08-02 1,082.81 1,083.27 1,082.62 1,083.09 0.0M
2023-08-01 1,082.86 1,083.24 1,082.60 1,083.24 0.0M
2023-07-29 1,081.74 1,082.30 1,081.20 1,082.23 0.0M
2023-07-28 1,082.32 1,082.51 1,078.66 1,079.34 0.0M
2023-07-27 1,080.20 1,081.29 1,080.01 1,081.10 0.0M
2023-07-26 1,079.60 1,080.52 1,079.60 1,080.09 0.0M
2023-07-25 1,079.21 1,079.88 1,078.64 1,079.56 0.0M
2023-07-22 1,078.34 1,078.79 1,077.83 1,077.85 0.0M
2023-07-21 1,078.52 1,078.54 1,078.50 1,078.50 0.0M
2023-07-20 1,078.35 1,078.36 1,078.34 1,078.35 0.0M
2023-07-19 1,078.15 1,078.18 1,078.14 1,078.15 0.0M
2023-07-18 1,077.90 1,078.00 1,077.90 1,077.98 0.0M
2023-07-15 1,077.35 1,077.43 1,077.35 1,077.43 0.0M
2023-07-14 1,077.05 1,077.17 1,077.05 1,077.12 0.0M
2023-07-13 1,076.53 1,076.81 1,076.50 1,076.80 0.0M
2023-07-12 1,074.76 1,075.40 1,074.27 1,075.33 0.0M
2023-07-11 1,073.31 1,074.12 1,072.76 1,074.12 0.0M
2023-07-08 1,071.99 1,074.35 1,071.93 1,072.65 0.0M
2023-07-07 1,071.75 1,072.45 1,069.44 1,072.20 0.0M
2023-07-06 1,073.10 1,073.88 1,073.07 1,073.73 0.0M
2023-07-04 1,072.93 1,073.58 1,072.92 1,073.55 0.0M
2023-07-01 1,071.59 1,073.34 1,071.59 1,073.34 0.0M
2023-06-30 1,068.12 1,070.02 1,067.89 1,070.02 0.0M
2023-06-29 1,067.40 1,069.05 1,066.93 1,068.55 0.0M
2023-06-28 1,064.55 1,068.32 1,063.98 1,067.91 0.0M
2023-06-27 1,064.23 1,065.90 1,063.06 1,063.44 0.0M
2023-06-24 1,063.15 1,065.73 1,062.92 1,064.09 0.0M
2023-06-23 1,063.38 1,066.45 1,063.22 1,066.41 0.0M
2023-06-22 1,064.38 1,065.89 1,063.39 1,064.49 0.0M
2023-06-21 1,064.81 1,065.78 1,062.97 1,065.24 0.0M
2023-06-17 1,066.35 1,066.82 1,065.29 1,065.58 0.0M
2023-06-16 1,066.29 1,066.31 1,066.14 1,066.29 0.0M
2023-06-15 1,066.02 1,066.10 1,065.97 1,066.09 0.0M
2023-06-14 1,065.84 1,065.85 1,065.77 1,065.80 0.0M
2023-06-13 1,065.53 1,065.61 1,065.52 1,065.55 0.0M
2023-06-10 1,064.90 1,065.03 1,064.88 1,064.97 0.0M
2023-06-09 1,064.31 1,064.63 1,064.23 1,064.62 0.0M
2023-06-08 1,064.21 1,064.29 1,064.06 1,064.21 0.0M
2023-06-07 1,063.56 1,064.00 1,063.52 1,063.96 0.0M
2023-06-06 1,063.35 1,063.69 1,063.20 1,063.50 0.0M
2023-06-03 1,061.67 1,062.90 1,061.56 1,062.79 0.0M
2023-06-02 1,057.22 1,060.66 1,056.67 1,060.30 0.0M
2023-06-01 1,056.44 1,057.77 1,054.91 1,056.80 0.0M
2023-05-31 1,058.20 1,058.33 1,055.96 1,057.33 0.0M
2023-05-27 1,051.29 1,055.39 1,051.24 1,055.12 0.0M
2023-05-26 1,049.11 1,051.21 1,047.55 1,050.46 0.0M
2023-05-25 1,046.69 1,047.79 1,043.63 1,045.88 0.0M
2023-05-24 1,051.69 1,052.84 1,048.29 1,049.25 0.0M
2023-05-23 1,053.34 1,054.25 1,051.62 1,053.21 0.0M
2023-05-20 1,052.01 1,052.69 1,051.20 1,052.36 0.0M
2023-05-19 1,052.05 1,052.14 1,052.02 1,052.12 0.0M
2023-05-18 1,051.75 1,051.94 1,051.57 1,051.93 0.0M
2023-05-17 1,051.27 1,051.52 1,051.05 1,051.10 0.0M
2023-05-16 1,050.64 1,051.29 1,050.28 1,051.29 0.0M
2023-05-13 1,050.27 1,050.43 1,048.58 1,050.17 0.0M
2023-05-12 1,048.73 1,049.77 1,047.82 1,049.72 0.0M
2023-05-11 1,049.34 1,049.68 1,046.84 1,049.35 0.0M
2023-05-10 1,047.21 1,048.12 1,047.07 1,047.38 0.0M
2023-05-09 1,047.40 1,048.29 1,046.96 1,048.08 0.0M
2023-05-06 1,043.51 1,047.14 1,043.51 1,046.65 0.0M
2023-05-05 1,040.68 1,040.90 1,036.21 1,038.73 0.0M
2023-05-04 1,043.91 1,045.78 1,041.36 1,041.58 0.0M
2023-05-03 1,045.97 1,045.97 1,040.08 1,043.44 0.0M
2023-05-02 1,046.20 1,047.23 1,046.20 1,046.49 0.0M
2023-04-29 1,043.27 1,045.73 1,043.22 1,045.73 0.0M
2023-04-28 1,038.41 1,043.15 1,038.35 1,043.04 0.0M
2023-04-27 1,037.43 1,038.99 1,034.41 1,035.30 0.0M
2023-04-26 1,040.72 1,041.15 1,035.67 1,035.75 0.0M
2023-04-25 1,041.56 1,042.19 1,040.29 1,042.15 0.0M
2023-04-22 1,040.24 1,041.17 1,040.03 1,040.91 0.0M
2023-04-21 1,040.38 1,040.39 1,040.25 1,040.39 0.0M
2023-04-20 1,040.23 1,040.24 1,040.21 1,040.23 0.0M
2023-04-19 1,040.12 1,040.13 1,040.10 1,040.10 0.0M
2023-04-18 1,039.96 1,040.00 1,039.95 1,039.98 0.0M
2023-04-15 1,039.54 1,039.59 1,039.51 1,039.59 0.0M
2023-04-14 1,039.27 1,039.39 1,039.25 1,039.39 0.0M
2023-04-13 1,039.09 1,039.19 1,038.89 1,039.05 0.0M
2023-04-12 1,038.84 1,038.95 1,038.80 1,038.83 0.0M
2023-04-11 1,038.22 1,038.67 1,038.16 1,038.67 0.0M
2023-04-07 1,037.23 1,037.95 1,037.07 1,037.95 0.0M
2023-04-06 1,036.96 1,037.38 1,036.69 1,037.35 0.0M
2023-04-05 1,037.28 1,037.36 1,036.44 1,037.07 0.0M
2023-04-04 1,036.37 1,037.10 1,036.29 1,037.03 0.0M
2023-04-01 1,034.82 1,035.86 1,034.80 1,035.86 0.0M
2023-03-31 1,034.16 1,034.25 1,032.95 1,034.24 0.0M
2023-03-30 1,032.46 1,033.08 1,031.97 1,032.89 0.0M
2023-03-29 1,028.87 1,029.97 1,027.54 1,029.85 0.0M
2023-03-28 1,029.22 1,029.99 1,027.76 1,029.11 0.0M
2023-03-25 1,022.18 1,026.41 1,019.33 1,026.41 0.0M
2023-03-24 1,026.73 1,029.00 1,020.23 1,023.43 0.0M
2023-03-23 1,027.63 1,030.26 1,023.06 1,023.06 0.0M
2023-03-22 1,025.51 1,027.62 1,024.40 1,027.26 0.0M
2023-03-21 1,018.34 1,022.10 1,017.24 1,021.63 0.0M
2023-03-18 1,018.13 1,019.36 1,014.92 1,016.46 0.0M
2023-03-17 993.27 1,015.81 992.31 1,015.43 0.0M
2023-03-16 991.14 999.87 985.54 999.87 0.0M
2023-03-15 1,000.83 1,007.24 993.93 1,003.94 0.0M
2023-03-14 979.43 997.36 976.60 987.51 0.0M
2023-03-11 997.17 1,002.23 984.19 988.55 0.0M
2023-03-10 1,010.49 1,012.25 995.89 998.42 0.0M
2023-03-09 1,008.68 1,010.15 1,006.47 1,009.65 0.0M
2023-03-08 1,013.12 1,013.52 1,007.12 1,008.00 0.0M
2023-03-07 1,013.18 1,014.87 1,012.90 1,013.24 0.0M
2023-03-04 1,006.90 1,012.12 1,006.87 1,012.08 0.0M
2023-03-03 997.79 1,005.77 996.89 1,004.92 0.0M
2023-03-02 1,000.79 1,002.84 998.07 1,000.37 0.0M
2023-03-01 1,002.30 1,005.50 1,001.57 1,002.05 0.0M
2023-02-28 1,004.30 1,006.18 1,001.55 1,002.91 0.0M
2023-02-25 997.94 1,000.60 995.24 999.68 0.0M
2023-02-24 1,004.03 1,004.85 998.22 1,003.74 0.0M
2023-02-23 1,000.56 1,003.03 998.48 1,000.04 0.0M
2023-02-22 1,003.73 1,004.53 999.08 999.77 0.0M
2023-02-18 1,005.18 1,006.60 1,003.44 1,006.46 0.0M
2023-02-17 1,004.22 1,004.23 1,004.10 1,004.15 0.0M
2023-02-16 1,004.07 1,004.10 1,004.07 1,004.08 0.0M
2023-02-15 1,003.85 1,003.93 1,003.82 1,003.91 0.0M
2023-02-14 1,003.39 1,003.66 1,003.37 1,003.66 0.0M
2023-02-11 1,002.46 1,002.95 1,002.20 1,002.94 0.0M
2023-02-10 1,003.00 1,003.04 1,002.10 1,002.31 0.0M
2023-02-09 1,002.71 1,002.81 1,002.43 1,002.62 0.0M
2023-02-08 1,001.96 1,002.69 1,001.96 1,002.63 0.0M
2023-02-07 1,001.86 1,002.01 1,001.62 1,001.97 0.0M
2023-02-04 1,001.43 1,001.74 1,001.22 1,001.56 0.0M
2023-02-03 1,001.54 1,001.64 1,001.03 1,001.43 0.0M
2023-02-02 999.13 1,001.13 998.59 1,000.79 0.0M
2023-02-01 997.56 999.28 997.29 999.28 0.0M
2023-01-31 998.18 998.57 996.81 997.24 0.0M
2023-01-28 997.80 998.99 997.80 998.59 0.0M
2023-01-27 997.21 997.81 995.80 997.78 0.0M
2023-01-26 992.86 995.94 991.08 995.91 0.0M
2023-01-25 993.88 995.86 993.35 995.26 0.0M
2023-01-24 992.58 995.69 992.34 995.01 0.0M
2023-01-21 989.60 991.86 989.09 991.81 0.0M
2023-01-20 989.46 989.52 989.44 989.51 0.0M
2023-01-19 989.41 989.41 989.30 989.34 0.0M
2023-01-18 989.20 989.28 989.19 989.26 0.0M
2023-01-14 988.49 988.74 988.45 988.70 0.0M
2023-01-13 988.22 988.47 987.80 988.44 0.0M
2023-01-12 986.76 987.23 986.38 987.21 0.0M
2023-01-11 984.07 986.21 983.75 986.21 0.0M
2023-01-10 985.16 986.36 984.15 984.15 0.0M
2023-01-07 978.99 984.17 976.61 983.78 0.0M
2023-01-06 977.42 977.75 974.57 975.68 0.0M
2023-01-05 977.55 980.18 975.16 979.15 0.0M
2023-01-04 977.45 979.37 971.93 975.63 0.0M