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
2022-12-30 4,714.64 4,721.68 4,658.52 4,718.91 0.0M
2022-12-29 4,613.53 4,748.14 4,613.53 4,714.64 0.0M
2022-12-28 4,637.31 4,667.65 4,605.20 4,613.53 0.0M
2022-12-27 4,688.04 4,692.64 4,631.24 4,637.31 0.0M
2022-12-23 4,701.79 4,714.04 4,657.16 4,688.04 0.0M
2022-12-22 4,728.92 4,728.92 4,623.45 4,701.79 0.0M
2022-12-21 4,689.94 4,789.58 4,689.94 4,728.92 0.0M
2022-12-20 4,669.47 4,705.61 4,653.30 4,689.94 0.0M
2022-12-19 4,741.65 4,744.48 4,652.10 4,669.47 0.0M
2022-12-16 4,769.48 4,769.48 4,684.20 4,741.65 0.0M
2022-12-15 4,889.73 4,889.73 4,753.65 4,769.48 0.0M
2022-12-14 4,899.02 4,943.31 4,847.48 4,889.73 0.0M
2022-12-13 4,864.66 4,964.68 4,864.66 4,899.02 0.0M
2022-12-12 4,792.07 4,868.64 4,773.06 4,864.66 0.0M
2022-12-09 4,877.95 4,883.44 4,791.48 4,792.07 0.0M
2022-12-08 4,861.71 4,904.69 4,823.59 4,877.95 0.0M
2022-12-07 4,830.03 4,874.29 4,821.12 4,861.71 0.0M
2022-12-06 4,903.97 4,903.97 4,793.75 4,830.03 0.0M
2022-12-05 4,998.48 4,998.48 4,885.12 4,903.97 0.0M
2022-12-02 4,947.12 5,010.69 4,890.93 4,998.48 0.0M
2022-12-01 4,929.00 4,968.82 4,913.54 4,947.12 0.0M
2022-11-30 4,840.51 4,929.00 4,799.17 4,929.00 0.0M
2022-11-29 4,848.61 4,876.13 4,833.03 4,840.51 0.0M
2022-11-28 4,845.07 4,888.53 4,831.95 4,848.61 0.0M
2022-11-25 4,803.40 4,847.28 4,789.17 4,845.07 0.0M
2022-11-23 4,823.83 4,841.81 4,782.25 4,803.40 0.0M
2022-11-22 4,779.29 4,826.30 4,735.86 4,823.83 0.0M
2022-11-21 4,824.45 4,824.45 4,768.90 4,779.29 0.0M
2022-11-18 4,771.42 4,854.63 4,771.42 4,824.45 0.0M
2022-11-17 4,800.39 4,800.39 4,744.22 4,771.42 0.0M
2022-11-16 4,925.50 4,947.70 4,796.55 4,800.39 0.0M
2022-11-15 4,928.64 5,017.14 4,888.47 4,925.50 0.0M
2022-11-14 4,925.73 5,019.80 4,887.00 4,928.64 0.0M
2022-11-11 4,861.72 4,940.27 4,814.83 4,925.73 0.0M
2022-11-10 4,706.42 4,882.38 4,706.42 4,861.72 0.0M
2022-11-09 4,828.22 4,828.22 4,700.16 4,706.42 0.0M
2022-11-08 4,801.46 4,889.28 4,772.68 4,828.22 0.0M
2022-11-07 4,776.68 4,852.97 4,773.19 4,801.46 0.0M
2022-11-04 4,801.86 4,824.67 4,690.49 4,776.68 0.0M
2022-11-03 4,809.91 4,824.21 4,696.46 4,801.86 0.0M
2022-11-02 4,908.96 4,941.20 4,809.47 4,809.91 0.0M
2022-11-01 4,859.91 4,925.27 4,845.09 4,908.96 0.0M
2022-10-31 4,872.82 4,900.39 4,839.33 4,859.91 0.0M
2022-10-28 4,769.61 4,876.26 4,769.61 4,872.82 0.0M
2022-10-27 4,838.44 4,870.39 4,766.72 4,769.61 0.0M
2022-10-26 4,772.51 4,905.03 4,772.51 4,838.44 0.0M
2022-10-25 4,719.85 4,803.85 4,719.85 4,772.51 0.0M
2022-10-24 4,698.02 4,754.41 4,661.73 4,719.85 0.0M
2022-10-21 4,614.68 4,708.70 4,592.61 4,698.02 0.0M
2022-10-20 4,661.65 4,688.91 4,607.68 4,614.68 0.0M
2022-10-19 4,789.68 4,789.68 4,633.10 4,661.65 0.0M
2022-10-18 4,742.87 4,842.18 4,742.87 4,789.68 0.0M
2022-10-17 4,666.94 4,776.32 4,666.94 4,742.87 0.0M
2022-10-14 4,696.98 4,766.64 4,652.50 4,666.94 0.0M
2022-10-13 4,627.66 4,707.48 4,505.76 4,696.98 0.0M
2022-10-12 4,635.15 4,651.17 4,595.89 4,627.66 0.0M
2022-10-11 4,615.61 4,694.72 4,569.64 4,635.15 0.0M
2022-10-10 4,678.50 4,684.83 4,594.08 4,615.61 0.0M
2022-10-07 4,771.78 4,771.78 4,649.91 4,678.50 0.0M
2022-10-06 4,761.83 4,784.59 4,739.40 4,771.78 0.0M
2022-10-05 4,786.04 4,786.04 4,695.04 4,761.83 0.0M
2022-10-04 4,663.86 4,787.08 4,663.86 4,786.04 0.0M
2022-10-03 4,616.92 4,678.61 4,592.86 4,663.86 0.0M
2022-09-30 4,632.77 4,722.08 4,615.74 4,616.92 0.0M
2022-09-29 4,690.08 4,690.08 4,580.65 4,632.77 0.0M
2022-09-28 4,571.89 4,712.82 4,571.89 4,690.08 0.0M
2022-09-27 4,559.31 4,642.64 4,549.19 4,571.89 0.0M
2022-09-26 4,585.62 4,642.72 4,549.90 4,559.31 0.0M
2022-09-23 4,714.23 4,714.23 4,530.82 4,585.62 0.0M
2022-09-22 4,666.10 4,728.55 4,600.22 4,714.23 0.0M
2022-09-21 4,787.49 4,809.82 4,664.08 4,666.10 0.0M
2022-09-20 4,832.56 4,832.56 4,739.19 4,787.49 0.0M
2022-09-19 4,851.09 4,851.09 4,754.23 4,832.56 0.0M
2022-09-16 4,926.28 4,926.28 4,802.97 4,851.09 0.0M
2022-09-15 4,956.99 4,967.66 4,893.81 4,926.28 0.0M
2022-09-14 4,915.59 4,982.58 4,892.01 4,956.99 0.0M
2022-09-13 5,072.59 5,072.59 4,895.29 4,915.59 0.0M
2022-09-12 5,018.59 5,088.16 5,007.78 5,072.59 0.0M
2022-09-09 4,947.39 5,061.16 4,947.39 5,018.59 0.0M
2022-09-07 4,754.22 4,872.06 4,752.21 4,868.86 0.0M
2022-09-06 4,790.65 4,820.13 4,744.63 4,754.22 0.0M
2022-09-02 4,834.69 4,881.64 4,772.30 4,790.65 0.0M
2022-09-01 4,770.32 4,836.16 4,712.90 4,834.69 0.0M
2022-08-31 4,776.16 4,823.20 4,750.20 4,770.32 0.0M
2022-08-30 4,858.51 4,885.17 4,762.43 4,776.16 0.0M
2022-08-29 4,966.29 4,966.29 4,854.47 4,858.51 0.0M
2022-08-26 5,119.58 5,137.20 4,956.33 4,966.29 0.0M
2022-08-25 5,083.83 5,120.16 5,056.21 5,119.58 0.0M
2022-08-24 5,032.04 5,125.25 5,032.04 5,083.83 0.0M
2022-08-23 5,037.32 5,062.28 4,971.56 5,032.04 0.0M
2022-08-22 5,081.70 5,086.52 5,008.37 5,037.32 0.0M
2022-08-19 4,971.52 5,105.58 4,971.52 5,081.70 0.0M
2022-08-18 4,967.52 5,010.42 4,918.69 4,971.52 0.0M
2022-08-17 5,024.22 5,035.10 4,944.33 4,967.52 0.0M
2022-08-16 5,091.61 5,091.61 5,004.91 5,024.22 0.0M
2022-08-15 5,101.05 5,104.58 5,056.75 5,091.61 0.0M
2022-08-12 5,028.97 5,115.45 5,028.97 5,101.05 0.0M
2022-08-11 5,109.20 5,159.11 5,015.61 5,028.97 0.0M
2022-08-10 4,983.50 5,114.31 4,983.50 5,109.20 0.0M
2022-08-09 5,071.73 5,099.40 4,960.73 4,983.50 0.0M
2022-08-08 5,089.19 5,110.65 5,028.24 5,071.73 0.0M
2022-08-05 4,981.99 5,092.54 4,889.73 5,089.19 0.0M
2022-08-04 4,965.74 4,996.41 4,937.10 4,981.99 0.0M
2022-08-03 4,915.18 4,992.80 4,915.18 4,965.74 0.0M
2022-08-02 4,842.11 4,947.37 4,842.11 4,915.18 0.0M
2022-08-01 4,930.04 4,933.19 4,837.91 4,842.11 0.0M
2022-07-29 4,959.96 4,959.96 4,886.59 4,930.04 0.0M
2022-07-28 4,980.55 4,993.16 4,850.19 4,959.96 0.0M
2022-07-27 4,931.33 4,996.53 4,867.56 4,980.55 0.0M
2022-07-26 4,913.11 4,963.37 4,864.31 4,931.33 0.0M
2022-07-25 4,921.22 4,936.30 4,884.50 4,913.11 0.0M
2022-07-22 5,030.69 5,045.80 4,908.07 4,921.22 0.0M
2022-07-21 5,006.57 5,030.79 4,982.49 5,030.69 0.0M
2022-07-20 5,004.32 5,076.65 4,968.66 5,006.57 0.0M
2022-07-19 4,875.55 5,012.29 4,875.55 5,004.32 0.0M
2022-07-18 4,975.44 5,028.83 4,860.24 4,875.55 0.0M
2022-07-15 4,906.45 4,975.44 4,865.07 4,975.44 0.0M
2022-07-14 4,927.05 4,927.05 4,840.08 4,906.45 0.0M
2022-07-13 4,919.13 4,955.13 4,844.57 4,927.05 0.0M
2022-07-12 4,969.40 4,983.10 4,865.82 4,919.13 0.0M
2022-07-11 5,071.79 5,071.79 4,965.85 4,969.40 0.0M
2022-07-08 5,087.50 5,117.29 5,024.90 5,071.79 0.0M
2022-07-07 5,025.46 5,111.38 5,025.46 5,087.50 0.0M
2022-07-06 4,993.53 5,073.95 4,987.04 5,025.46 0.0M
2022-07-05 4,906.83 4,994.78 4,832.39 4,993.53 0.0M
2022-07-01 4,837.85 4,912.61 4,791.58 4,906.83 0.0M
2022-06-30 4,891.51 4,891.51 4,805.22 4,837.85 0.0M
2022-06-29 4,869.29 4,899.05 4,832.60 4,891.51 0.0M
2022-06-28 5,005.42 5,005.42 4,838.95 4,869.29 0.0M
2022-06-27 4,860.88 5,029.95 4,860.88 5,005.42 0.0M
2022-06-24 4,805.77 4,879.70 4,805.77 4,860.88 0.0M
2022-06-23 4,642.36 4,810.96 4,642.36 4,805.77 0.0M
2022-06-22 4,578.34 4,701.68 4,526.70 4,642.36 0.0M
2022-06-21 4,496.30 4,622.18 4,496.30 4,578.34 0.0M
2022-06-17 4,417.69 4,560.80 4,417.69 4,496.30 0.0M
2022-06-16 4,517.84 4,517.84 4,367.60 4,417.69 0.0M
2022-06-15 4,422.05 4,553.00 4,422.05 4,517.84 0.0M
2022-06-14 4,442.89 4,453.65 4,381.67 4,422.05 0.0M
2022-06-13 4,627.14 4,627.14 4,417.75 4,442.89 0.0M
2022-06-10 4,745.21 4,745.21 4,596.54 4,627.14 0.0M
2022-06-09 4,867.18 4,867.18 4,744.82 4,745.21 0.0M
2022-06-08 4,913.48 4,936.25 4,846.06 4,867.18 0.0M
2022-06-07 4,803.12 4,914.13 4,792.40 4,913.48 0.0M
2022-06-06 4,833.99 4,880.74 4,791.91 4,803.12 0.0M
2022-06-03 4,811.51 4,871.29 4,791.40 4,833.99 0.0M
2022-06-02 4,753.93 4,813.64 4,685.00 4,811.51 0.0M
2022-06-01 4,823.00 4,845.55 4,709.80 4,753.93 0.0M
2022-05-31 4,868.45 4,891.72 4,773.64 4,823.00 0.0M
2022-05-27 4,769.80 4,868.79 4,750.23 4,868.45 0.0M
2022-05-26 4,721.28 4,802.22 4,721.28 4,769.80 0.0M
2022-05-25 4,692.74 4,736.71 4,666.66 4,721.28 0.0M
2022-05-24 4,752.75 4,752.75 4,648.07 4,692.74 0.0M
2022-05-23 4,764.48 4,810.56 4,735.09 4,752.75 0.0M
2022-05-20 4,692.66 4,799.74 4,644.69 4,764.48 0.0M
2022-05-19 4,671.27 4,731.20 4,629.41 4,692.66 0.0M
2022-05-18 4,823.80 4,823.80 4,652.29 4,671.27 0.0M
2022-05-17 4,693.83 4,823.94 4,693.83 4,823.80 0.0M
2022-05-16 4,621.04 4,729.40 4,617.38 4,693.83 0.0M
2022-05-13 4,500.67 4,641.41 4,500.67 4,621.04 0.0M
2022-05-12 4,391.89 4,501.24 4,362.63 4,500.67 0.0M
2022-05-11 4,489.43 4,573.59 4,387.76 4,391.89 0.0M
2022-05-10 4,388.41 4,517.28 4,388.41 4,489.43 0.0M
2022-05-09 4,561.48 4,561.48 4,369.94 4,388.41 0.0M
2022-05-06 4,685.40 4,685.40 4,531.35 4,561.48 0.0M
2022-05-05 4,840.39 4,840.39 4,635.49 4,685.40 0.0M
2022-05-04 4,793.75 4,853.18 4,671.41 4,840.39 0.0M
2022-05-03 4,771.98 4,831.08 4,755.59 4,793.75 0.0M
2022-05-02 4,755.23 4,819.69 4,677.28 4,771.98 0.0M
2022-04-29 4,830.87 4,873.95 4,747.43 4,755.23 0.0M
2022-04-28 4,787.39 4,853.79 4,716.95 4,830.87 0.0M
2022-04-27 4,776.09 4,831.55 4,766.69 4,787.39 0.0M
2022-04-25 4,847.90 4,881.57 4,758.66 4,880.51 0.0M
2022-04-22 4,954.59 4,954.59 4,844.89 4,847.90 0.0M
2022-04-21 5,065.68 5,096.74 4,943.91 4,954.59 0.0M
2022-04-20 5,082.73 5,104.06 5,019.60 5,065.68 0.0M
2022-04-19 5,038.85 5,098.13 5,005.74 5,082.73 0.0M
2022-04-18 5,207.43 5,207.43 5,018.56 5,038.85 0.0M
2022-04-14 5,228.02 5,245.36 5,199.39 5,207.43 0.0M
2022-04-13 5,147.58 5,236.06 5,147.58 5,228.02 0.0M
2022-04-12 5,179.80 5,232.29 5,130.21 5,147.58 0.0M
2022-04-11 5,306.31 5,306.31 5,173.33 5,179.80 0.0M
2022-04-08 5,348.42 5,359.38 5,289.01 5,306.31 0.0M
2022-04-07 5,302.09 5,364.65 5,279.23 5,348.42 0.0M
2022-04-06 5,251.02 5,317.27 5,198.28 5,302.09 0.0M
2022-04-05 5,311.34 5,362.23 5,239.73 5,251.02 0.0M
2022-04-04 5,294.34 5,319.06 5,258.19 5,311.34 0.0M
2022-04-01 5,211.40 5,295.41 5,210.87 5,294.34 0.0M
2022-03-31 5,245.51 5,267.78 5,211.36 5,211.40 0.0M
2022-03-30 5,301.26 5,359.63 5,222.05 5,245.51 0.0M
2022-03-29 5,212.53 5,339.01 5,212.53 5,301.26 0.0M
2022-03-28 5,237.69 5,257.25 5,132.61 5,212.53 0.0M
2022-03-25 5,244.56 5,265.07 5,215.02 5,237.69 0.0M
2022-03-24 5,198.85 5,244.69 5,189.91 5,244.56 0.0M
2022-03-23 5,235.43 5,282.50 5,197.09 5,198.85 0.0M
2022-03-22 5,179.28 5,243.75 5,179.28 5,235.43 0.0M
2022-03-21 5,227.65 5,246.62 5,158.87 5,179.28 0.0M
2022-03-18 5,174.91 5,239.96 5,159.04 5,227.65 0.0M
2022-03-17 5,033.15 5,179.10 5,014.63 5,174.91 0.0M
2022-03-16 4,898.74 5,033.93 4,898.74 5,033.15 0.0M
2022-03-15 4,842.54 4,902.13 4,822.40 4,898.74 0.0M
2022-03-14 5,011.33 5,011.33 4,818.05 4,842.54 0.0M
2022-03-11 5,042.31 5,095.62 5,009.36 5,011.33 0.0M
2022-03-10 5,035.80 5,048.21 4,975.19 5,042.31 0.0M
2022-03-09 4,882.61 5,054.62 4,882.61 5,035.80 0.0M
2022-03-08 4,909.11 4,997.54 4,832.17 4,882.61 0.0M
2022-03-07 4,987.11 4,987.11 4,901.73 4,909.11 0.0M
2022-03-04 5,003.76 5,007.18 4,932.65 4,987.11 0.0M
2022-03-03 5,067.88 5,068.60 4,964.93 5,003.76 0.0M
2022-03-02 4,957.22 5,087.28 4,955.25 5,067.88 0.0M
2022-03-01 4,976.08 5,023.59 4,923.40 4,957.22 0.0M
2022-02-28 5,028.37 5,028.37 4,923.82 4,976.08 0.0M
2022-02-25 4,896.44 5,038.20 4,895.79 5,028.37 0.0M
2022-02-24 4,817.61 4,899.69 4,680.84 4,896.44 0.0M
2022-02-23 4,903.48 4,942.89 4,812.07 4,817.61 0.0M
2022-02-22 4,978.25 4,978.25 4,894.13 4,903.48 0.0M
2022-02-18 5,015.17 5,045.44 4,952.15 4,978.25 0.0M
2022-02-17 5,122.92 5,122.92 5,009.88 5,015.17 0.0M
2022-02-16 5,120.30 5,143.54 5,086.75 5,122.92 0.0M
2022-02-15 4,998.95 5,124.31 4,998.95 5,120.30 0.0M
2022-02-14 5,060.43 5,064.92 4,976.50 4,999.00 0.0M
2022-02-11 5,100.99 5,163.13 5,029.30 5,060.43 0.0M
2022-02-10 5,129.69 5,217.18 5,070.19 5,100.99 0.0M
2022-02-09 5,017.66 5,142.40 5,017.66 5,129.69 0.0M
2022-02-08 5,034.83 5,034.83 4,941.42 5,017.66 0.0M
2022-02-07 4,992.80 5,064.85 4,992.80 5,034.83 0.0M
2022-02-04 4,946.80 5,022.17 4,916.48 4,992.80 0.0M
2022-02-03 5,057.31 5,057.31 4,938.20 4,946.80 0.0M
2022-02-02 5,070.68 5,070.92 4,995.30 5,057.31 0.0M
2022-02-01 5,013.43 5,103.80 5,000.75 5,070.68 0.0M
2022-01-31 4,887.41 5,013.66 4,876.86 5,013.43 0.0M
2022-01-28 4,778.67 4,887.50 4,745.06 4,887.41 0.0M
2022-01-27 4,828.14 4,919.29 4,767.84 4,778.67 0.0M
2022-01-26 4,864.64 4,956.58 4,793.51 4,828.14 0.0M
2022-01-25 4,866.30 4,912.61 4,766.20 4,864.64 0.0M
2022-01-24 4,849.73 4,871.56 4,631.15 4,866.30 0.0M
2022-01-21 4,925.67 4,935.53 4,832.21 4,849.73 0.0M
2022-01-20 4,971.16 5,059.78 4,921.73 4,925.67 0.0M
2022-01-19 4,978.47 5,057.67 4,968.17 4,971.16 0.0M
2022-01-18 5,081.42 5,081.42 4,972.46 4,978.47 0.0M
2022-01-14 5,075.01 5,084.76 4,990.43 5,081.42 0.0M
2022-01-13 5,175.90 5,180.18 5,064.51 5,075.01 0.0M
2022-01-12 5,288.68 5,288.68 5,160.75 5,175.90 0.0M
2022-01-11 5,265.20 5,298.80 5,225.98 5,288.68 0.0M
2022-01-10 5,177.55 5,268.02 5,148.11 5,265.20 0.0M
2022-01-07 5,167.24 5,214.17 5,161.52 5,177.55 0.0M
2022-01-06 5,186.92 5,200.19 5,064.19 5,167.24 0.0M
2022-01-05 5,289.10 5,339.59 5,184.65 5,186.92 0.0M
2022-01-04 5,372.31 5,375.16 5,244.92 5,289.10 0.0M
2022-01-03 5,314.07 5,385.24 5,264.80 5,372.31 0.0M