S

🏛️ アメリカ →
5,381.90
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
2025-09-26 5,244.50 5,388.10 5,244.50 5,381.90 0.0M
2025-09-25 5,327.65 5,327.65 5,239.11 5,244.52 0.0M
2025-09-24 5,345.34 5,364.74 5,308.93 5,327.65 0.0M
2025-09-23 5,339.85 5,402.15 5,334.26 5,345.34 0.0M
2025-09-22 5,316.06 5,356.65 5,287.41 5,339.85 0.0M
2025-09-19 5,385.21 5,405.46 5,305.69 5,316.06 0.0M
2025-09-18 5,266.96 5,389.73 5,266.96 5,385.21 0.0M
2025-09-17 5,256.12 5,354.60 5,256.04 5,266.96 0.0M
2025-09-16 5,257.97 5,273.97 5,235.08 5,256.12 0.0M
2025-09-15 5,317.70 5,333.00 5,249.28 5,257.97 0.0M
2025-09-12 5,433.60 5,433.60 5,316.44 5,317.70 0.0M
2025-09-11 5,398.84 5,438.17 5,395.50 5,433.60 0.0M
2025-09-10 5,440.12 5,448.90 5,387.99 5,398.84 0.0M
2025-09-09 5,443.98 5,450.62 5,398.84 5,440.12 0.0M
2025-09-08 5,460.77 5,460.77 5,372.54 5,443.98 0.0M
2025-09-05 5,405.61 5,484.85 5,403.69 5,460.77 0.0M
2025-09-04 5,428.87 5,443.29 5,367.78 5,405.61 0.0M
2025-09-03 5,445.48 5,448.84 5,391.84 5,428.87 0.0M
2025-09-02 5,418.10 5,472.53 5,403.28 5,445.48 0.0M
2025-08-29 5,407.66 5,421.73 5,379.49 5,418.10 0.0M
2025-08-28 5,413.19 5,425.99 5,390.11 5,407.66 0.0M
2025-08-27 5,389.12 5,428.87 5,386.36 5,413.19 0.0M
2025-08-26 5,324.75 5,395.62 5,324.75 5,389.12 0.0M
2025-08-25 5,412.75 5,420.63 5,322.18 5,324.75 0.0M
2025-08-22 5,347.04 5,454.33 5,347.04 5,412.75 0.0M
2025-08-21 5,302.46 5,361.52 5,286.53 5,347.04 0.0M
2025-08-20 5,266.97 5,310.22 5,261.26 5,302.46 0.0M
2025-08-19 5,274.88 5,306.53 5,257.98 5,266.97 0.0M
2025-08-18 5,273.73 5,323.80 5,270.95 5,274.88 0.0M
2025-08-15 5,250.46 5,284.62 5,227.41 5,273.73 0.0M
2025-08-14 5,223.81 5,257.60 5,161.17 5,250.46 0.0M
2025-08-13 5,105.38 5,228.66 5,105.38 5,223.81 0.0M
2025-08-12 4,991.46 5,106.13 4,991.46 5,105.38 0.0M
2025-08-11 4,940.51 5,006.15 4,940.51 4,991.46 0.0M
2025-08-08 4,868.81 4,941.25 4,868.81 4,940.51 0.0M
2025-08-07 4,793.54 4,876.50 4,793.54 4,868.81 0.0M
2025-08-06 4,849.77 4,849.77 4,736.48 4,793.54 0.0M
2025-08-05 4,878.16 4,893.61 4,819.47 4,849.77 0.0M
2025-08-04 4,773.14 4,884.80 4,743.15 4,878.16 0.0M
2025-08-01 4,725.21 4,782.45 4,676.40 4,773.14 0.0M
2025-07-31 4,821.73 4,833.28 4,716.05 4,725.21 0.0M
2025-07-30 4,851.88 4,916.15 4,807.40 4,821.73 0.0M
2025-07-29 4,914.02 4,914.02 4,843.61 4,851.88 0.0M
2025-07-28 4,962.06 4,972.83 4,894.29 4,914.02 0.0M
2025-07-25 4,962.19 4,971.69 4,907.91 4,962.06 0.0M
2025-07-24 4,975.20 4,990.31 4,953.38 4,962.19 0.0M
2025-07-23 4,876.54 4,977.93 4,876.54 4,975.20 0.0M
2025-07-22 4,822.09 4,887.89 4,822.09 4,876.54 0.0M
2025-07-21 4,825.92 4,876.51 4,816.15 4,822.09 0.0M
2025-07-18 4,880.03 4,918.61 4,823.16 4,825.92 0.0M
2025-07-17 4,849.56 4,903.39 4,838.74 4,880.03 0.0M
2025-07-16 4,797.65 4,864.44 4,797.65 4,849.56 0.0M
2025-07-15 4,887.44 4,906.34 4,788.91 4,797.65 0.0M
2025-07-14 4,826.23 4,890.16 4,826.23 4,887.44 0.0M
2025-07-11 4,882.45 4,882.45 4,803.63 4,826.23 0.0M
2025-07-10 4,848.77 4,897.66 4,826.39 4,882.45 0.0M
2025-07-09 4,727.42 4,851.45 4,727.42 4,848.77 0.0M
2025-07-08 4,687.98 4,763.94 4,687.98 4,727.42 0.0M
2025-07-07 4,737.17 4,738.18 4,676.31 4,687.98 0.0M
2025-07-03 4,727.01 4,744.33 4,711.74 4,737.17 0.0M
2025-07-02 4,675.54 4,736.23 4,675.54 4,727.01 0.0M
2025-07-01 4,646.59 4,765.75 4,620.95 4,675.54 0.0M
2025-06-30 4,662.55 4,688.65 4,641.55 4,646.59 0.0M
2025-06-27 4,704.22 4,718.97 4,634.10 4,662.55 0.0M
2025-06-26 4,707.24 4,718.62 4,678.42 4,704.22 0.0M
2025-06-25 4,753.80 4,753.80 4,690.02 4,707.24 0.0M
2025-06-24 4,690.60 4,763.70 4,690.60 4,753.80 0.0M
2025-06-23 4,647.10 4,692.40 4,603.00 4,690.60 0.0M
2025-06-20 4,674.70 4,697.60 4,622.20 4,647.10 0.0M
2025-06-18 4,666.20 4,718.10 4,625.50 4,674.70 0.0M
2025-06-17 4,757.40 4,757.40 4,662.00 4,666.20 0.0M
2025-06-16 4,744.20 4,776.30 4,723.10 4,757.40 0.0M
2025-06-13 4,808.52 4,808.52 4,734.14 4,744.16 0.0M
2025-06-12 4,808.84 4,832.45 4,780.01 4,808.52 0.0M
2025-06-11 4,859.30 4,893.40 4,806.00 4,808.80 0.0M
2025-06-10 4,806.00 4,895.60 4,800.30 4,859.30 0.0M
2025-06-09 4,795.20 4,836.00 4,777.80 4,806.00 0.0M
2025-06-06 4,704.70 4,799.00 4,704.70 4,795.20 0.0M
2025-06-05 4,706.70 4,713.80 4,664.30 4,704.70 0.0M
2025-06-04 4,708.30 4,753.30 4,702.70 4,706.70 0.0M
2025-06-03 4,695.50 4,736.20 4,642.40 4,708.30 0.0M
2025-06-02 4,648.20 4,726.40 4,604.00 4,695.50 0.0M
2025-05-30 4,653.80 4,674.60 4,580.30 4,648.20 0.0M
2025-05-29 4,585.60 4,654.60 4,585.60 4,653.80 0.0M
2025-05-28 4,600.30 4,610.10 4,575.80 4,585.60 0.0M
2025-05-27 4,557.70 4,633.90 4,557.70 4,600.30 0.0M
2025-05-23 4,541.40 4,568.60 4,491.40 4,557.70 0.0M
2025-05-22 4,564.60 4,568.20 4,517.90 4,541.40 0.0M
2025-05-21 4,688.80 4,688.80 4,562.50 4,564.60 0.0M
2025-05-20 4,674.10 4,712.00 4,656.90 4,688.80 0.0M
2025-05-19 4,649.80 4,676.50 4,600.10 4,674.10 0.0M
2025-05-16 4,570.20 4,660.70 4,561.90 4,649.80 0.0M
2025-05-15 4,468.90 4,570.40 4,468.90 4,570.20 0.0M
2025-05-14 4,533.90 4,554.20 4,457.90 4,468.90 0.0M
2025-05-13 4,618.50 4,618.50 4,530.80 4,533.90 0.0M
2025-05-12 4,534.20 4,668.20 4,534.20 4,618.50 0.0M
2025-05-09 4,599.50 4,619.30 4,534.00 4,534.20 0.0M
2025-05-08 4,562.40 4,639.90 4,522.30 4,599.50 0.0M
2025-05-07 4,498.60 4,582.30 4,498.60 4,562.40 0.0M
2025-05-06 4,654.30 4,654.30 4,482.70 4,498.60 0.0M
2025-05-05 4,706.10 4,706.10 4,650.90 4,654.30 0.0M
2025-05-02 4,622.10 4,716.20 4,622.10 4,706.10 0.0M
2025-05-01 4,734.00 4,734.00 4,569.50 4,622.10 0.0M
2025-04-30 4,704.30 4,749.10 4,657.20 4,734.00 0.0M
2025-04-29 4,640.70 4,735.20 4,609.60 4,704.30 0.0M
2025-04-28 4,598.90 4,674.20 4,592.70 4,640.70 0.0M
2025-04-25 4,579.80 4,599.40 4,521.10 4,598.90 0.0M
2025-04-24 4,487.90 4,588.00 4,475.40 4,579.80 0.0M
2025-04-23 4,454.70 4,573.40 4,454.70 4,487.90 0.0M
2025-04-22 4,364.30 4,462.90 4,364.30 4,454.70 0.0M
2025-04-21 4,400.10 4,416.70 4,327.80 4,364.30 0.0M
2025-04-17 4,317.00 4,425.20 4,317.00 4,400.10 0.0M
2025-04-16 4,388.90 4,388.90 4,275.00 4,317.00 0.0M
2025-04-15 4,397.70 4,451.30 4,353.70 4,388.90 0.0M
2025-04-14 4,316.30 4,408.50 4,306.90 4,397.70 0.0M
2025-04-11 4,214.20 4,317.20 4,162.90 4,316.30 0.0M
2025-04-10 4,443.60 4,443.60 4,075.10 4,214.20 0.0M
2025-04-09 4,228.30 4,457.80 4,040.00 4,443.60 0.0M
2025-04-08 4,372.40 4,530.80 4,172.90 4,228.30 0.0M
2025-04-07 4,295.77 4,507.97 4,188.50 4,372.41 0.0M
2025-04-04 4,676.40 4,676.40 4,403.80 4,431.00 0.0M
2025-04-03 4,848.80 4,848.80 4,672.00 4,676.40 0.0M
2025-04-02 4,839.70 4,854.50 4,748.90 4,848.80 0.0M
2025-04-01 5,035.40 5,035.40 4,830.40 4,839.70 0.0M
2025-03-31 4,933.57 5,070.21 4,889.10 5,035.41 0.0M
2025-03-28 4,916.49 4,916.49 4,845.20 4,861.82 0.0M
2025-03-27 4,901.65 4,936.47 4,888.12 4,911.74 0.0M
2025-03-26 4,970.93 4,973.44 4,889.41 4,899.76 0.0M
2025-03-25 5,086.38 5,086.38 4,947.28 4,952.79 0.0M
2025-03-24 5,056.20 5,090.12 5,034.93 5,086.38 0.0M
2025-03-21 4,996.37 5,055.25 4,991.59 5,031.67 0.0M
2025-03-20 5,039.54 5,063.08 5,005.83 5,038.84 0.0M
2025-03-19 4,991.27 5,040.69 4,979.08 5,039.54 0.0M
2025-03-14 4,874.60 4,922.85 4,874.60 4,916.31 0.0M
2025-03-13 4,925.62 4,947.63 4,856.46 4,874.60 0.0M
2025-03-12 4,958.66 4,994.90 4,904.24 4,925.62 0.0M
2025-03-11 5,015.64 5,015.64 4,898.38 4,958.66 0.0M
2025-03-10 5,078.51 5,078.51 4,978.05 5,015.64 0.0M
2025-03-07 5,051.95 5,114.60 5,030.19 5,078.51 0.0M
2025-03-06 5,059.12 5,083.16 5,011.87 5,051.95 0.0M
2025-03-05 5,002.58 5,063.78 4,994.26 5,059.12 0.0M
2025-03-04 5,006.75 5,056.21 4,969.97 5,002.58 0.0M
2025-03-03 5,105.23 5,139.15 4,984.04 5,006.75 0.0M
2025-02-28 5,019.90 5,105.23 5,019.90 5,105.23 0.0M
2025-02-27 5,075.44 5,096.34 5,015.86 5,019.90 0.0M
2025-02-26 5,091.06 5,146.04 5,052.35 5,075.44 0.0M
2025-02-25 5,080.48 5,110.54 5,037.12 5,091.06 0.0M
2025-02-24 5,126.29 5,144.63 5,080.48 5,080.48 0.0M
2025-02-21 5,148.00 5,184.91 5,110.93 5,126.29 0.0M
2025-02-20 5,154.52 5,168.66 5,133.32 5,148.00 0.0M
2025-02-19 5,164.07 5,166.42 5,117.45 5,154.52 0.0M
2025-02-18 5,146.58 5,181.63 5,130.76 5,164.07 0.0M
2025-02-14 5,219.06 5,241.65 5,143.18 5,146.58 0.0M
2025-02-13 5,157.39 5,226.20 5,145.63 5,219.06 0.0M
2025-02-12 5,149.37 5,172.30 5,098.08 5,157.39 0.0M
2025-02-11 5,132.57 5,153.55 5,090.06 5,149.37 0.0M
2025-02-10 5,111.29 5,147.26 5,111.29 5,132.57 0.0M
2025-02-07 5,194.32 5,204.96 5,107.13 5,111.29 0.0M
2025-02-06 5,254.50 5,262.74 5,192.44 5,194.32 0.0M
2025-02-05 5,170.23 5,271.12 5,170.23 5,254.50 0.0M
2025-02-04 5,125.22 5,175.82 5,096.52 5,170.23 0.0M
2025-02-03 5,172.20 5,173.08 5,077.46 5,125.22 0.0M
2025-01-31 5,244.64 5,251.24 5,155.43 5,172.20 0.0M
2025-01-30 5,204.19 5,278.45 5,204.19 5,244.64 0.0M
2025-01-29 5,192.92 5,222.23 5,176.59 5,204.19 0.0M
2025-01-28 5,228.40 5,239.48 5,190.14 5,192.92 0.0M
2025-01-27 5,161.21 5,251.10 5,154.83 5,228.40 0.0M
2025-01-24 5,160.00 5,184.85 5,125.87 5,161.21 0.0M
2025-01-23 5,106.73 5,163.28 5,076.06 5,160.00 0.0M
2025-01-22 5,122.10 5,122.10 5,073.75 5,106.73 0.0M
2025-01-21 5,019.98 5,124.82 5,019.98 5,122.10 0.0M
2025-01-17 5,048.22 5,060.77 5,016.75 5,019.98 0.0M
2025-01-16 5,027.43 5,057.98 4,976.64 5,048.22 0.0M
2025-01-15 4,929.60 5,035.89 4,929.60 5,027.43 0.0M
2025-01-14 4,980.38 4,994.54 4,903.21 4,929.60 0.0M
2025-01-13 4,893.63 4,984.42 4,887.55 4,980.38 0.0M
2025-01-10 4,915.61 4,916.34 4,859.38 4,893.63 0.0M
2025-01-08 4,918.14 4,922.24 4,848.28 4,915.61 0.0M
2025-01-07 4,889.44 4,973.82 4,889.44 4,918.14 0.0M
2025-01-06 4,928.04 4,944.14 4,883.04 4,889.44 0.0M
2025-01-03 4,897.86 4,938.20 4,897.86 4,928.04 0.0M
2025-01-02 4,937.74 4,960.50 4,869.46 4,897.86 0.0M