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
2021-12-31 5,342.11 5,395.48 5,313.88 5,314.07 0.0M
2021-12-30 5,309.37 5,406.67 5,308.04 5,342.11 0.0M
2021-12-29 5,345.53 5,345.53 5,283.94 5,309.37 0.0M
2021-12-28 5,405.94 5,421.74 5,339.22 5,345.53 0.0M
2021-12-27 5,389.05 5,410.60 5,366.14 5,405.94 0.0M
2021-12-23 5,329.22 5,409.11 5,325.02 5,389.05 0.0M
2021-12-22 5,269.35 5,336.99 5,247.78 5,329.22 0.0M
2021-12-21 5,175.67 5,278.01 5,171.69 5,269.35 0.0M
2021-12-20 5,181.22 5,192.29 5,066.44 5,175.67 0.0M
2021-12-17 5,150.86 5,225.51 5,085.43 5,181.22 0.0M
2021-12-16 5,155.76 5,222.35 5,133.22 5,150.86 0.0M
2021-12-15 5,030.08 5,159.66 5,022.48 5,155.76 0.0M
2021-12-14 5,056.52 5,079.36 4,985.70 5,030.08 0.0M
2021-12-13 5,017.41 5,074.84 4,998.08 5,056.52 0.0M
2021-12-10 5,072.15 5,108.20 5,005.40 5,017.41 0.0M
2021-12-09 5,234.58 5,234.58 5,070.59 5,072.15 0.0M
2021-12-08 5,183.84 5,245.95 5,160.85 5,234.58 0.0M
2021-12-07 5,077.89 5,214.48 5,077.89 5,183.84 0.0M
2021-12-06 5,111.00 5,111.00 5,017.03 5,077.89 0.0M
2021-12-03 5,222.29 5,267.41 5,073.21 5,111.00 0.0M
2021-12-02 5,207.34 5,247.85 5,162.00 5,222.29 0.0M
2021-12-01 5,258.16 5,377.74 5,206.30 5,207.34 0.0M
2021-11-30 5,316.45 5,325.54 5,188.89 5,258.16 0.0M
2021-11-29 5,406.29 5,453.44 5,315.83 5,316.45 0.0M
2021-11-26 5,513.12 5,513.12 5,384.46 5,406.29 0.0M
2021-11-24 5,496.34 5,525.15 5,443.74 5,513.12 0.0M
2021-11-23 5,518.59 5,534.92 5,447.52 5,496.34 0.0M
2021-11-22 5,528.36 5,576.11 5,495.67 5,518.59 0.0M
2021-11-19 5,535.66 5,606.19 5,522.73 5,528.36 0.0M
2021-11-18 5,603.08 5,622.17 5,512.38 5,535.66 0.0M
2021-11-17 5,715.96 5,715.96 5,603.02 5,603.08 0.0M
2021-11-16 5,717.59 5,739.08 5,663.58 5,715.96 0.0M
2021-11-15 5,824.74 5,825.58 5,703.80 5,717.59 0.0M
2021-11-12 5,851.90 5,874.58 5,803.76 5,824.74 0.0M
2021-11-11 5,843.87 5,897.49 5,827.62 5,851.90 0.0M
2021-11-10 5,957.49 5,957.49 5,835.19 5,843.87 0.0M
2021-11-09 6,024.60 6,024.60 5,924.43 5,957.49 0.0M
2021-11-08 5,951.91 6,049.11 5,951.91 6,024.60 0.0M
2021-11-05 5,882.92 5,991.51 5,849.77 5,951.91 0.0M
2021-11-04 5,752.82 5,974.60 5,750.01 5,882.92 0.0M
2021-11-03 5,699.27 5,768.16 5,652.57 5,752.82 0.0M
2021-11-02 5,623.34 5,772.98 5,582.86 5,699.27 0.0M
2021-11-01 5,515.84 5,634.22 5,515.84 5,623.34 0.0M
2021-10-29 5,500.42 5,533.01 5,489.42 5,515.84 0.0M
2021-10-28 5,422.47 5,515.37 5,419.42 5,500.42 0.0M
2021-10-27 5,511.16 5,511.16 5,422.10 5,422.47 0.0M
2021-10-26 5,538.31 5,549.43 5,482.33 5,511.16 0.0M
2021-10-25 5,518.48 5,557.40 5,498.84 5,538.31 0.0M
2021-10-22 5,552.65 5,552.65 5,481.69 5,518.48 0.0M
2021-10-21 5,542.45 5,565.70 5,517.78 5,552.65 0.0M
2021-10-20 5,497.91 5,578.16 5,497.91 5,542.45 0.0M
2021-10-19 5,441.75 5,520.19 5,441.75 5,497.91 0.0M
2021-10-18 5,511.31 5,511.31 5,422.09 5,441.75 0.0M
2021-10-15 5,522.62 5,578.31 5,511.31 5,511.31 0.0M
2021-10-14 5,484.97 5,574.11 5,478.49 5,522.62 0.0M
2021-10-13 5,455.73 5,511.24 5,418.35 5,484.97 0.0M
2021-10-12 5,442.38 5,475.20 5,411.32 5,455.73 0.0M
2021-10-11 5,412.89 5,467.32 5,401.93 5,442.38 0.0M
2021-10-08 5,434.18 5,446.24 5,404.74 5,412.89 0.0M
2021-10-07 5,364.56 5,483.79 5,364.56 5,434.18 0.0M
2021-10-06 5,388.46 5,388.46 5,314.90 5,364.56 0.0M
2021-10-05 5,402.32 5,465.63 5,367.52 5,388.46 0.0M
2021-10-04 5,512.50 5,520.12 5,395.24 5,402.32 0.0M
2021-10-01 5,453.74 5,538.33 5,396.72 5,512.50 0.0M
2021-09-30 5,493.64 5,562.77 5,453.36 5,453.74 0.0M
2021-09-29 5,493.60 5,547.74 5,472.63 5,493.64 0.0M
2021-09-28 5,601.48 5,601.48 5,469.77 5,493.60 0.0M
2021-09-27 5,555.38 5,639.46 5,548.08 5,601.48 0.0M
2021-09-24 5,569.04 5,597.98 5,533.98 5,555.38 0.0M
2021-09-23 5,426.10 5,591.20 5,426.10 5,569.04 0.0M
2021-09-22 5,424.07 5,481.28 5,393.24 5,426.10 0.0M
2021-09-21 5,347.83 5,444.70 5,347.83 5,424.07 0.0M
2021-09-20 5,431.17 5,431.17 5,299.38 5,347.83 0.0M
2021-09-17 5,405.99 5,438.20 5,372.35 5,431.17 0.0M
2021-09-16 5,430.53 5,430.53 5,340.81 5,405.99 0.0M
2021-09-15 5,434.93 5,465.35 5,415.70 5,430.53 0.0M
2021-09-14 5,500.87 5,523.06 5,427.03 5,434.93 0.0M
2021-09-13 5,528.92 5,559.53 5,478.58 5,500.87 0.0M
2021-09-10 5,544.92 5,577.53 5,528.16 5,528.92 0.0M
2021-09-09 5,573.98 5,593.85 5,531.95 5,544.92 0.0M
2021-09-08 5,571.17 5,588.45 5,518.06 5,573.98 0.0M
2021-09-07 5,615.12 5,619.82 5,550.01 5,571.17 0.0M
2021-09-03 5,668.66 5,679.13 5,592.15 5,615.12 0.0M
2021-09-02 5,577.33 5,669.80 5,577.33 5,668.66 0.0M
2021-09-01 5,575.67 5,589.33 5,544.62 5,577.33 0.0M
2021-08-31 5,537.15 5,598.79 5,525.57 5,575.67 0.0M
2021-08-30 5,550.27 5,583.83 5,515.94 5,537.15 0.0M
2021-08-27 5,565.70 5,607.44 5,500.72 5,550.27 0.0M
2021-08-26 5,629.04 5,710.73 5,562.57 5,565.70 0.0M
2021-08-25 5,741.27 5,741.27 5,558.15 5,629.04 0.0M
2021-08-24 5,762.99 5,798.88 5,716.95 5,741.27 0.0M
2021-08-23 5,623.17 5,776.09 5,623.17 5,762.99 0.0M
2021-08-20 5,564.77 5,630.92 5,537.48 5,623.17 0.0M
2021-08-19 5,637.31 5,639.97 5,556.76 5,564.77 0.0M
2021-08-18 5,696.08 5,747.89 5,635.27 5,637.31 0.0M
2021-08-17 5,711.02 5,711.02 5,613.58 5,696.08 0.0M
2021-08-16 5,753.96 5,753.96 5,681.85 5,711.02 0.0M
2021-08-13 5,734.79 5,768.93 5,720.33 5,753.96 0.0M
2021-08-12 5,658.03 5,758.61 5,640.93 5,734.79 0.0M
2021-08-11 5,738.78 5,756.68 5,627.54 5,658.03 0.0M
2021-08-10 5,798.40 5,798.59 5,709.29 5,738.78 0.0M
2021-08-09 5,872.22 5,872.22 5,788.31 5,798.40 0.0M
2021-08-06 5,940.07 5,942.73 5,838.71 5,872.22 0.0M
2021-08-05 5,841.48 5,940.51 5,837.84 5,940.07 0.0M
2021-08-04 5,919.37 5,938.83 5,838.77 5,841.48 0.0M
2021-08-03 5,865.75 5,919.69 5,841.85 5,919.37 0.0M
2021-08-02 5,794.07 5,909.38 5,794.07 5,865.75 0.0M
2021-07-30 5,965.71 5,965.71 5,782.09 5,794.07 0.0M
2021-07-29 6,108.81 6,168.02 5,962.05 5,965.71 0.0M
2021-07-28 5,970.99 6,161.99 5,970.99 6,108.81 0.0M
2021-07-27 5,951.44 5,973.86 5,859.39 5,970.99 0.0M
2021-07-26 6,024.94 6,047.13 5,942.00 5,951.44 0.0M
2021-07-23 5,986.09 6,031.42 5,960.71 6,024.94 0.0M
2021-07-22 5,976.01 6,033.37 5,941.59 5,986.09 0.0M
2021-07-21 5,817.07 5,978.08 5,817.07 5,976.01 0.0M
2021-07-20 5,663.36 5,837.30 5,663.36 5,817.07 0.0M
2021-07-19 5,679.40 5,679.40 5,580.00 5,663.40 0.0M
2021-07-16 5,721.59 5,764.38 5,670.76 5,679.43 0.0M
2021-07-15 5,832.93 5,832.93 5,683.32 5,721.59 0.0M
2021-07-14 5,929.81 5,958.07 5,829.27 5,832.93 0.0M
2021-07-13 5,982.66 5,982.66 5,927.05 5,929.81 0.0M
2021-07-12 5,984.71 6,019.61 5,970.62 5,982.66 0.0M
2021-07-09 5,972.98 6,063.03 5,972.98 5,984.71 0.0M
2021-07-08 5,967.02 5,987.66 5,858.13 5,972.98 0.0M
2021-07-07 5,977.97 6,005.79 5,896.50 5,967.02 0.0M
2021-07-06 6,015.46 6,015.46 5,943.37 5,977.97 0.0M
2021-07-02 6,050.51 6,060.14 5,978.10 6,015.46 0.0M
2021-07-01 5,956.54 6,055.93 5,956.54 6,050.51 0.0M
2021-06-30 5,981.68 5,990.92 5,929.64 5,956.54 0.0M
2021-06-29 6,063.68 6,072.39 5,963.88 5,981.68 0.0M
2021-06-28 6,055.48 6,085.50 6,018.84 6,063.68 0.0M
2021-06-25 6,031.17 6,070.11 6,020.05 6,055.48 0.0M
2021-06-24 5,936.03 6,054.87 5,936.03 6,031.17 0.0M
2021-06-23 5,967.52 6,000.40 5,924.28 5,936.03 0.0M
2021-06-22 6,047.53 6,047.53 5,924.37 5,967.52 0.0M
2021-06-21 5,977.10 6,053.08 5,930.12 6,047.53 0.0M
2021-06-18 6,030.72 6,030.72 5,935.55 5,977.10 0.0M
2021-06-17 6,046.60 6,046.60 5,966.54 6,030.72 0.0M
2021-06-16 6,015.97 6,070.85 5,986.52 6,046.60 0.0M
2021-06-15 6,075.60 6,089.90 5,994.96 6,015.97 0.0M
2021-06-14 6,082.46 6,117.99 6,058.99 6,075.60 0.0M
2021-06-11 6,096.51 6,108.18 6,046.85 6,082.46 0.0M
2021-06-10 5,971.43 6,104.93 5,971.43 6,096.51 0.0M
2021-06-09 5,909.53 5,993.36 5,909.53 5,971.43 0.0M
2021-06-08 5,902.90 5,942.46 5,831.39 5,909.53 0.0M
2021-06-07 5,805.76 5,964.76 5,793.72 5,902.90 0.0M
2021-06-04 5,815.37 5,851.76 5,792.77 5,805.76 0.0M
2021-06-03 5,780.69 5,828.90 5,732.11 5,815.37 0.0M
2021-06-02 5,790.58 5,822.08 5,759.00 5,780.69 0.0M
2021-06-01 5,805.48 5,832.76 5,737.27 5,790.58 0.0M
2021-05-28 5,811.23 5,873.51 5,802.62 5,805.48 0.0M
2021-05-27 5,770.80 5,816.75 5,767.68 5,811.23 0.0M
2021-05-26 5,738.15 5,771.13 5,727.35 5,770.80 0.0M
2021-05-25 5,761.91 5,796.36 5,731.40 5,738.15 0.0M
2021-05-24 5,785.29 5,811.64 5,755.43 5,761.91 0.0M
2021-05-21 5,789.33 5,842.79 5,783.39 5,785.29 0.0M
2021-05-20 5,691.92 5,792.75 5,676.85 5,789.33 0.0M
2021-05-19 5,696.14 5,696.14 5,619.28 5,691.92 0.0M
2021-05-18 5,690.90 5,749.57 5,681.59 5,696.14 0.0M
2021-05-17 5,672.19 5,713.28 5,668.01 5,690.90 0.0M
2021-05-14 5,602.37 5,686.20 5,602.37 5,672.19 0.0M
2021-05-13 5,558.34 5,621.66 5,534.78 5,602.37 0.0M
2021-05-12 5,563.30 5,621.55 5,541.68 5,558.34 0.0M
2021-05-11 5,540.87 5,582.06 5,442.62 5,563.30 0.0M
2021-05-10 5,597.20 5,619.32 5,540.54 5,540.87 0.0M
2021-05-07 5,541.64 5,657.78 5,541.64 5,597.20 0.0M
2021-05-06 5,580.28 5,580.28 5,445.58 5,541.64 0.0M
2021-05-05 5,551.94 5,601.45 5,541.56 5,580.28 0.0M
2021-05-04 5,678.50 5,678.50 5,508.28 5,551.94 0.0M
2021-05-03 5,665.82 5,700.98 5,644.72 5,678.50 0.0M
2021-04-30 5,715.43 5,753.12 5,654.76 5,665.82 0.0M
2021-04-29 5,749.84 5,758.63 5,646.37 5,715.43 0.0M
2021-04-28 5,739.76 5,777.82 5,705.76 5,749.84 0.0M
2021-04-27 5,771.77 5,808.53 5,730.96 5,739.76 0.0M
2021-04-26 5,673.78 5,784.32 5,673.78 5,771.77 0.0M
2021-04-23 5,674.33 5,704.78 5,650.80 5,673.78 0.0M
2021-04-22 5,671.46 5,747.19 5,633.58 5,674.33 0.0M
2021-04-21 5,555.26 5,672.93 5,544.59 5,671.46 0.0M
2021-04-20 5,568.85 5,601.26 5,508.91 5,555.26 0.0M
2021-04-19 5,621.41 5,640.54 5,543.88 5,568.85 0.0M
2021-04-16 5,628.71 5,631.92 5,576.93 5,621.41 0.0M
2021-04-15 5,633.17 5,708.94 5,620.31 5,628.71 0.0M
2021-04-14 5,556.70 5,668.74 5,555.74 5,633.17 0.0M
2021-04-13 5,559.93 5,566.78 5,501.12 5,556.70 0.0M
2021-04-12 5,642.50 5,642.50 5,532.01 5,559.93 0.0M
2021-04-09 5,659.29 5,659.29 5,597.65 5,642.50 0.0M
2021-04-08 5,662.94 5,703.77 5,646.53 5,659.29 0.0M
2021-04-07 5,722.77 5,722.77 5,656.15 5,662.94 0.0M
2021-04-06 5,767.32 5,813.92 5,710.85 5,722.77 0.0M
2021-04-05 5,784.87 5,834.25 5,748.51 5,767.32 0.0M
2021-04-01 5,782.30 5,842.36 5,770.74 5,784.87 0.0M
2021-03-31 5,719.49 5,818.77 5,719.49 5,782.30 0.0M
2021-03-30 5,681.88 5,733.99 5,624.73 5,719.49 0.0M
2021-03-29 5,759.06 5,759.06 5,654.75 5,681.88 0.0M
2021-03-26 5,769.49 5,795.32 5,662.90 5,759.06 0.0M
2021-03-25 5,701.44 5,783.75 5,628.46 5,769.49 0.0M
2021-03-24 5,862.09 5,892.82 5,701.35 5,701.44 0.0M
2021-03-23 6,082.43 6,082.43 5,840.52 5,862.09 0.0M
2021-03-22 6,144.91 6,144.91 6,053.11 6,082.43 0.0M
2021-03-19 6,079.69 6,160.16 6,063.19 6,144.91 0.0M
2021-03-18 6,237.15 6,238.49 6,066.03 6,079.69 0.0M
2021-03-17 6,167.95 6,247.30 6,112.52 6,237.15 0.0M
2021-03-16 6,236.60 6,257.83 6,125.72 6,167.95 0.0M
2021-03-15 6,256.53 6,262.43 6,195.22 6,236.60 0.0M
2021-03-12 6,226.71 6,260.75 6,150.60 6,256.53 0.0M
2021-03-11 6,098.05 6,234.42 6,098.05 6,226.71 0.0M
2021-03-10 6,060.38 6,161.06 6,060.38 6,098.05 0.0M
2021-03-09 5,950.67 6,154.25 5,950.67 6,060.38 0.0M
2021-03-08 5,966.29 6,051.23 5,942.99 5,950.67 0.0M
2021-03-05 5,858.89 5,981.82 5,676.32 5,966.29 0.0M
2021-03-04 6,011.44 6,011.44 5,785.93 5,858.89 0.0M
2021-03-03 6,139.48 6,144.79 6,011.11 6,011.44 0.0M
2021-03-02 6,197.50 6,210.99 6,138.22 6,139.48 0.0M
2021-03-01 6,134.35 6,242.77 6,134.35 6,197.50 0.0M
2021-02-26 6,183.57 6,228.77 6,048.02 6,134.35 0.0M
2021-02-25 6,342.94 6,364.40 6,160.89 6,183.57 0.0M
2021-02-24 6,188.55 6,382.87 6,188.55 6,342.94 0.0M
2021-02-23 6,256.98 6,256.98 6,083.69 6,188.55 0.0M
2021-02-22 6,395.42 6,395.42 6,253.98 6,256.98 0.0M
2021-02-19 6,376.05 6,428.57 6,364.28 6,395.42 0.0M
2021-02-18 6,449.76 6,449.76 6,360.71 6,376.05 0.0M
2021-02-17 6,404.33 6,458.01 6,376.12 6,449.76 0.0M
2021-02-16 6,447.56 6,485.55 6,374.29 6,404.33 0.0M
2021-02-12 6,430.65 6,472.47 6,388.05 6,447.56 0.0M
2021-02-11 6,417.12 6,456.21 6,359.56 6,430.65 0.0M
2021-02-10 6,388.42 6,469.55 6,329.94 6,417.12 0.0M
2021-02-09 6,355.60 6,426.12 6,355.18 6,388.42 0.0M
2021-02-08 6,238.49 6,355.63 6,238.49 6,355.60 0.0M
2021-02-05 6,210.75 6,255.46 6,188.36 6,238.49 0.0M
2021-02-04 6,184.85 6,233.78 6,184.11 6,210.75 0.0M
2021-02-03 6,151.60 6,218.55 6,133.58 6,184.85 0.0M
2021-02-02 6,096.60 6,217.60 6,096.60 6,151.60 0.0M
2021-02-01 5,969.31 6,125.22 5,969.31 6,096.60 0.0M
2021-01-29 6,049.12 6,145.56 5,932.81 5,969.31 0.0M
2021-01-28 6,030.07 6,145.79 6,030.07 6,049.12 0.0M
2021-01-27 6,200.00 6,200.00 6,008.88 6,030.07 0.0M
2021-01-26 6,247.61 6,293.46 6,191.28 6,200.00 0.0M
2021-01-25 6,174.82 6,247.68 6,153.84 6,247.61 0.0M
2021-01-22 6,126.78 6,182.88 6,083.42 6,174.82 0.0M
2021-01-21 6,202.59 6,202.59 6,086.06 6,126.78 0.0M
2021-01-20 6,246.25 6,276.12 6,186.12 6,202.59 0.0M
2021-01-19 6,187.11 6,263.44 6,187.11 6,246.25 0.0M
2021-01-15 6,217.90 6,236.97 6,131.14 6,187.11 0.0M
2021-01-14 6,171.30 6,257.07 6,171.30 6,217.90 0.0M
2021-01-13 6,219.28 6,232.32 6,171.30 6,171.30 0.0M
2021-01-12 6,207.99 6,284.12 6,195.51 6,219.28 0.0M
2021-01-11 6,147.02 6,253.12 6,146.34 6,207.99 0.0M
2021-01-08 6,156.57 6,205.80 6,064.94 6,147.02 0.0M
2021-01-07 6,010.12 6,172.35 6,010.12 6,156.57 0.0M
2021-01-06 5,961.08 6,064.85 5,932.08 6,010.12 0.0M
2021-01-05 5,942.16 5,975.94 5,913.09 5,961.08 0.0M
2021-01-04 5,987.05 5,997.84 5,863.38 5,942.16 0.0M