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
2023-12-29 4,806.44 4,806.44 4,760.56 4,783.52 0.0M
2023-12-28 4,818.39 4,850.63 4,796.14 4,806.44 0.0M
2023-12-27 4,754.97 4,821.35 4,754.97 4,818.39 0.0M
2023-12-26 4,714.89 4,767.65 4,711.53 4,754.97 0.0M
2023-12-22 4,647.57 4,733.68 4,647.57 4,714.89 0.0M
2023-12-21 4,570.84 4,648.89 4,570.84 4,647.57 0.0M
2023-12-20 4,656.99 4,675.11 4,570.77 4,570.84 0.0M
2023-12-19 4,570.23 4,660.23 4,570.23 4,656.99 0.0M
2023-12-18 4,560.81 4,574.73 4,542.63 4,570.23 0.0M
2023-12-15 4,595.71 4,607.40 4,534.18 4,560.81 0.0M
2023-12-14 4,585.74 4,657.85 4,563.62 4,595.71 0.0M
2023-12-13 4,446.57 4,586.81 4,414.61 4,585.74 0.0M
2023-12-12 4,401.64 4,448.78 4,355.32 4,446.57 0.0M
2023-12-11 4,379.81 4,402.02 4,365.17 4,401.64 0.0M
2023-12-08 4,366.95 4,415.40 4,360.49 4,379.81 0.0M
2023-12-07 4,365.01 4,387.63 4,319.11 4,366.95 0.0M
2023-12-06 4,371.62 4,405.39 4,362.38 4,365.01 0.0M
2023-12-05 4,383.56 4,395.40 4,345.41 4,371.62 0.0M
2023-12-04 4,305.81 4,392.72 4,299.19 4,383.56 0.0M
2023-12-01 4,238.50 4,308.21 4,203.00 4,305.81 0.0M
2023-11-30 4,214.57 4,262.77 4,205.66 4,238.50 0.0M
2023-11-29 4,197.79 4,249.25 4,197.79 4,214.57 0.0M
2023-11-28 4,226.26 4,226.26 4,181.24 4,197.79 0.0M
2023-11-27 4,255.08 4,255.08 4,204.03 4,226.26 0.0M
2023-11-24 4,212.97 4,267.87 4,212.97 4,255.08 0.0M
2023-11-22 4,193.62 4,246.28 4,192.34 4,212.97 0.0M
2023-11-21 4,228.05 4,229.85 4,191.74 4,193.62 0.0M
2023-11-20 4,200.41 4,238.26 4,180.92 4,228.05 0.0M
2023-11-17 4,151.71 4,200.87 4,151.71 4,200.41 0.0M
2023-11-16 4,195.88 4,202.62 4,110.08 4,151.71 0.0M
2023-11-15 4,149.80 4,243.40 4,149.80 4,195.88 0.0M
2023-11-14 4,040.96 4,167.96 4,040.96 4,149.80 0.0M
2023-11-13 4,048.28 4,048.28 3,976.01 4,040.96 0.0M
2023-11-10 4,048.99 4,070.33 4,000.89 4,048.28 0.0M
2023-11-09 4,209.20 4,209.20 4,044.50 4,048.99 0.0M
2023-11-08 4,245.20 4,265.28 4,186.03 4,209.20 0.0M
2023-11-07 4,251.31 4,268.11 4,195.17 4,245.20 0.0M
2023-11-06 4,293.93 4,311.18 4,246.70 4,251.31 0.0M
2023-11-03 4,189.69 4,315.72 4,189.69 4,293.93 0.0M
2023-11-02 4,135.89 4,218.57 4,135.89 4,189.69 0.0M
2023-11-01 4,121.69 4,147.65 4,104.34 4,135.89 0.0M
2023-10-31 4,083.20 4,122.29 4,051.08 4,121.69 0.0M
2023-10-30 4,069.36 4,131.19 4,059.37 4,083.20 0.0M
2023-10-27 4,139.18 4,139.18 4,059.22 4,069.36 0.0M
2023-10-26 4,176.91 4,185.00 4,137.00 4,139.18 0.0M
2023-10-25 4,217.27 4,217.27 4,149.42 4,176.91 0.0M
2023-10-24 4,162.30 4,229.60 4,162.30 4,217.27 0.0M
2023-10-23 4,221.10 4,221.10 4,160.93 4,162.30 0.0M
2023-10-20 4,230.80 4,257.12 4,214.28 4,221.10 0.0M
2023-10-19 4,303.37 4,303.37 4,227.46 4,230.80 0.0M
2023-10-18 4,406.53 4,406.53 4,292.74 4,303.37 0.0M
2023-10-17 4,413.50 4,441.95 4,387.18 4,406.53 0.0M
2023-10-16 4,344.60 4,423.94 4,344.60 4,413.50 0.0M
2023-10-13 4,377.50 4,377.50 4,286.69 4,344.60 0.0M
2023-10-12 4,497.60 4,497.60 4,365.62 4,377.50 0.0M
2023-10-11 4,516.37 4,534.53 4,463.64 4,497.60 0.0M
2023-10-10 4,492.02 4,525.63 4,468.42 4,516.37 0.0M
2023-10-09 4,489.19 4,500.68 4,438.02 4,492.02 0.0M
2023-10-06 4,456.21 4,503.23 4,422.30 4,489.19 0.0M
2023-10-05 4,419.23 4,458.19 4,404.58 4,456.21 0.0M
2023-10-04 4,442.78 4,446.23 4,400.14 4,419.23 0.0M
2023-10-03 4,509.60 4,509.60 4,416.66 4,442.78 0.0M
2023-10-02 4,576.00 4,576.00 4,487.11 4,509.60 0.0M
2023-09-29 4,618.35 4,650.35 4,565.57 4,576.00 0.0M
2023-09-28 4,604.32 4,633.27 4,581.21 4,618.35 0.0M
2023-09-27 4,640.48 4,668.58 4,576.98 4,604.32 0.0M
2023-09-26 4,647.98 4,693.11 4,638.86 4,640.48 0.0M
2023-09-25 4,662.44 4,662.44 4,617.62 4,647.98 0.0M
2023-09-22 4,683.38 4,701.10 4,658.22 4,662.44 0.0M
2023-09-21 4,768.00 4,768.00 4,683.07 4,683.38 0.0M
2023-09-20 4,793.43 4,828.95 4,766.71 4,768.00 0.0M
2023-09-19 4,830.02 4,830.02 4,741.29 4,793.43 0.0M
2023-09-18 4,874.47 4,874.47 4,815.85 4,830.02 0.0M
2023-09-15 4,921.65 4,922.15 4,869.39 4,874.47 0.0M
2023-09-14 4,914.00 4,959.35 4,914.00 4,921.65 0.0M
2023-09-13 4,968.15 4,977.14 4,909.74 4,914.00 0.0M
2023-09-12 4,960.40 4,977.29 4,939.64 4,968.15 0.0M
2023-09-11 4,937.25 4,987.84 4,937.25 4,960.40 0.0M
2023-09-08 4,924.07 4,955.32 4,920.34 4,937.25 0.0M
2023-09-07 4,924.77 4,943.88 4,906.00 4,924.07 0.0M
2023-09-06 4,967.41 4,967.41 4,892.89 4,924.77 0.0M
2023-09-05 5,063.75 5,063.75 4,967.17 4,967.41 0.0M
2023-09-01 5,018.99 5,088.07 5,018.99 5,063.75 0.0M
2023-08-31 5,050.10 5,070.80 5,018.70 5,018.99 0.0M
2023-08-30 5,045.85 5,055.56 5,021.55 5,050.10 0.0M
2023-08-29 4,995.52 5,053.44 4,995.52 5,045.85 0.0M
2023-08-28 4,965.79 5,018.59 4,965.79 4,995.52 0.0M
2023-08-25 4,934.77 4,987.25 4,909.22 4,965.79 0.0M
2023-08-24 4,976.61 4,988.43 4,923.02 4,934.77 0.0M
2023-08-23 4,957.63 4,991.70 4,957.63 4,976.61 0.0M
2023-08-22 4,942.92 4,975.49 4,935.64 4,957.63 0.0M
2023-08-21 4,927.91 4,957.26 4,925.28 4,942.92 0.0M
2023-08-18 4,903.51 4,936.76 4,868.13 4,927.91 0.0M
2023-08-17 4,935.05 4,950.45 4,899.81 4,903.51 0.0M
2023-08-16 4,995.38 4,995.38 4,934.83 4,935.05 0.0M
2023-08-15 5,002.90 5,013.58 4,969.76 4,995.38 0.0M
2023-08-14 5,020.79 5,021.92 4,988.26 5,002.90 0.0M
2023-08-11 5,005.07 5,044.54 4,971.66 5,020.79 0.0M
2023-08-10 5,012.47 5,063.19 5,002.71 5,005.07 0.0M
2023-08-09 5,055.70 5,062.85 4,998.68 5,012.47 0.0M
2023-08-08 4,955.56 5,061.57 4,955.56 5,055.70 0.0M
2023-08-07 4,955.09 5,004.04 4,953.99 4,955.56 0.0M
2023-08-04 4,962.53 4,991.63 4,952.46 4,955.09 0.0M
2023-08-03 4,946.09 4,975.56 4,917.08 4,962.53 0.0M
2023-08-02 4,974.57 4,974.57 4,931.40 4,946.09 0.0M
2023-08-01 5,029.72 5,034.85 4,970.23 4,974.57 0.0M
2023-07-31 5,005.84 5,030.73 4,994.76 5,029.72 0.0M
2023-07-28 4,838.61 5,010.24 4,838.61 5,005.84 0.0M
2023-07-27 4,880.51 4,905.28 4,825.91 4,838.61 0.0M
2023-07-26 4,846.24 4,888.60 4,833.67 4,880.51 0.0M
2023-07-25 4,867.72 4,890.99 4,843.20 4,846.24 0.0M
2023-07-24 4,869.99 4,920.65 4,863.82 4,867.72 0.0M
2023-07-21 4,810.87 4,882.30 4,808.64 4,869.99 0.0M
2023-07-20 4,790.77 4,843.69 4,790.77 4,810.87 0.0M
2023-07-19 4,749.00 4,804.73 4,749.00 4,790.77 0.0M
2023-07-18 4,727.59 4,779.96 4,723.57 4,749.00 0.0M
2023-07-17 4,750.82 4,752.21 4,719.78 4,727.59 0.0M
2023-07-14 4,704.82 4,759.20 4,704.82 4,750.82 0.0M
2023-07-13 4,699.81 4,744.62 4,697.99 4,704.82 0.0M
2023-07-12 4,717.52 4,759.46 4,693.04 4,699.81 0.0M
2023-07-11 4,678.62 4,722.14 4,676.15 4,717.52 0.0M
2023-07-10 4,631.53 4,687.35 4,625.38 4,678.62 0.0M
2023-07-07 4,680.50 4,696.48 4,626.08 4,631.53 0.0M
2023-07-06 4,709.82 4,709.82 4,637.24 4,680.50 0.0M
2023-07-05 4,736.69 4,736.69 4,696.25 4,709.82 0.0M
2023-07-03 4,722.90 4,745.34 4,704.76 4,736.69 0.0M
2023-06-30 4,665.51 4,737.88 4,665.51 4,722.90 0.0M
2023-06-29 4,637.65 4,680.85 4,621.93 4,665.51 0.0M
2023-06-28 4,673.33 4,673.33 4,621.45 4,637.65 0.0M
2023-06-27 4,674.42 4,690.48 4,638.74 4,673.33 0.0M
2023-06-26 4,751.59 4,751.59 4,674.41 4,674.42 0.0M
2023-06-23 4,824.07 4,824.07 4,746.01 4,751.59 0.0M
2023-06-22 4,824.92 4,844.57 4,795.72 4,824.07 0.0M
2023-06-21 4,824.76 4,835.45 4,783.49 4,824.92 0.0M
2023-06-20 4,802.87 4,838.38 4,772.59 4,824.76 0.0M
2023-06-16 4,799.31 4,836.36 4,779.94 4,802.87 0.0M
2023-06-15 4,744.53 4,806.45 4,730.63 4,799.31 0.0M
2023-06-14 4,754.27 4,790.52 4,720.02 4,744.53 0.0M
2023-06-13 4,687.79 4,780.94 4,677.33 4,754.27 0.0M
2023-06-12 4,650.32 4,721.48 4,650.32 4,687.79 0.0M
2023-06-09 4,708.53 4,708.53 4,642.95 4,650.32 0.0M
2023-06-08 4,707.23 4,716.10 4,677.72 4,708.53 0.0M
2023-06-07 4,686.48 4,715.56 4,669.25 4,707.23 0.0M
2023-06-06 4,652.90 4,690.70 4,641.26 4,686.48 0.0M
2023-06-05 4,638.52 4,665.25 4,624.39 4,652.90 0.0M
2023-06-02 4,545.12 4,640.63 4,545.12 4,638.52 0.0M
2023-06-01 4,529.93 4,567.33 4,493.86 4,545.12 0.0M
2023-05-31 4,485.46 4,541.27 4,467.75 4,529.93 0.0M
2023-05-30 4,542.52 4,547.98 4,480.36 4,485.46 0.0M
2023-05-26 4,555.62 4,588.64 4,533.74 4,542.52 0.0M
2023-05-25 4,631.12 4,631.12 4,509.70 4,555.62 0.0M
2023-05-24 4,670.75 4,670.75 4,604.46 4,631.12 0.0M
2023-05-23 4,712.98 4,751.20 4,669.44 4,670.75 0.0M
2023-05-22 4,676.96 4,732.15 4,676.96 4,712.98 0.0M
2023-05-19 4,662.30 4,723.26 4,662.30 4,676.96 0.0M
2023-05-18 4,685.55 4,690.60 4,615.14 4,662.30 0.0M
2023-05-17 4,695.87 4,700.34 4,647.42 4,685.55 0.0M
2023-05-16 4,778.02 4,778.02 4,669.08 4,695.87 0.0M
2023-05-15 4,773.39 4,821.87 4,767.04 4,778.02 0.0M
2023-05-12 4,830.72 4,832.41 4,757.46 4,773.39 0.0M
2023-05-11 4,878.81 4,879.02 4,812.44 4,830.72 0.0M
2023-05-10 4,875.19 4,893.79 4,794.15 4,878.81 0.0M
2023-05-09 4,881.93 4,898.09 4,849.22 4,875.19 0.0M
2023-05-08 4,883.85 4,891.92 4,842.03 4,881.93 0.0M
2023-05-05 4,814.46 4,893.50 4,814.46 4,883.85 0.0M
2023-05-04 4,858.01 4,858.01 4,774.05 4,814.46 0.0M
2023-05-03 4,824.05 4,905.74 4,824.05 4,858.01 0.0M
2023-05-02 4,879.89 4,901.73 4,791.38 4,824.05 0.0M
2023-05-01 4,838.65 4,905.81 4,820.81 4,879.89 0.0M
2023-04-28 4,791.15 4,860.77 4,774.36 4,838.65 0.0M
2023-04-27 4,745.73 4,799.32 4,723.67 4,791.15 0.0M
2023-04-26 4,788.72 4,788.72 4,722.39 4,745.73 0.0M
2023-04-25 4,874.59 4,878.33 4,787.13 4,788.72 0.0M
2023-04-24 4,901.39 4,901.39 4,839.28 4,874.59 0.0M
2023-04-21 4,843.64 4,906.40 4,843.64 4,901.39 0.0M
2023-04-20 4,856.94 4,856.94 4,820.03 4,843.64 0.0M
2023-04-19 4,825.20 4,862.44 4,793.35 4,856.94 0.0M
2023-04-18 4,851.86 4,859.12 4,787.14 4,825.20 0.0M
2023-04-17 4,770.82 4,859.19 4,770.82 4,851.86 0.0M
2023-04-14 4,840.19 4,840.19 4,737.69 4,770.82 0.0M
2023-04-13 4,764.90 4,855.74 4,764.90 4,840.19 0.0M
2023-04-12 4,787.72 4,815.97 4,759.30 4,764.90 0.0M
2023-04-11 4,790.34 4,813.02 4,778.53 4,787.72 0.0M
2023-04-10 4,793.46 4,793.46 4,741.72 4,790.34 0.0M
2023-04-06 4,721.00 4,794.12 4,721.00 4,793.46 0.0M
2023-04-05 4,702.90 4,739.30 4,701.37 4,721.00 0.0M
2023-04-04 4,753.51 4,757.17 4,682.82 4,702.90 0.0M
2023-04-03 4,724.68 4,759.93 4,720.40 4,753.51 0.0M
2023-03-31 4,681.72 4,732.72 4,681.72 4,724.68 0.0M
2023-03-30 4,702.57 4,734.17 4,645.94 4,681.72 0.0M
2023-03-29 4,669.22 4,714.10 4,669.22 4,702.57 0.0M
2023-03-28 4,700.39 4,714.21 4,657.04 4,669.22 0.0M
2023-03-27 4,620.71 4,725.98 4,620.71 4,700.39 0.0M
2023-03-24 4,582.05 4,633.44 4,519.47 4,620.71 0.0M
2023-03-23 4,611.49 4,662.51 4,548.67 4,582.05 0.0M
2023-03-22 4,725.23 4,725.23 4,611.19 4,611.49 0.0M
2023-03-21 4,719.44 4,772.57 4,718.31 4,725.23 0.0M
2023-03-20 4,666.39 4,722.24 4,664.52 4,719.44 0.0M
2023-03-17 4,748.94 4,748.94 4,649.03 4,666.39 0.0M
2023-03-16 4,712.51 4,755.61 4,615.88 4,748.94 0.0M
2023-03-15 4,715.22 4,720.84 4,644.65 4,712.51 0.0M
2023-03-14 4,630.74 4,751.69 4,630.74 4,715.22 0.0M
2023-03-13 4,555.76 4,705.25 4,555.76 4,630.74 0.0M
2023-03-10 4,675.05 4,675.05 4,528.29 4,555.76 0.0M
2023-03-09 4,777.09 4,797.31 4,651.71 4,675.05 0.0M
2023-03-08 4,793.07 4,799.24 4,739.62 4,777.09 0.0M
2023-03-07 4,876.11 4,878.14 4,780.13 4,793.07 0.0M
2023-03-06 4,955.23 4,955.23 4,856.92 4,876.11 0.0M
2023-03-03 4,884.31 4,967.22 4,871.55 4,955.23 0.0M
2023-03-02 4,908.04 4,908.04 4,831.06 4,884.31 0.0M
2023-03-01 4,740.88 4,920.50 4,740.88 4,908.04 0.0M
2023-02-28 4,727.67 4,784.26 4,708.23 4,740.88 0.0M
2023-02-27 4,786.68 4,846.42 4,706.51 4,727.67 0.0M
2023-02-24 4,884.45 4,884.45 4,770.68 4,786.68 0.0M
2023-02-23 4,850.97 4,899.41 4,846.76 4,884.45 0.0M
2023-02-22 4,826.68 4,875.38 4,826.68 4,850.97 0.0M
2023-02-21 4,982.42 4,982.42 4,825.00 4,826.68 0.0M
2023-02-17 4,886.02 4,996.96 4,865.11 4,982.42 0.0M
2023-02-16 4,945.25 4,945.25 4,855.20 4,886.02 0.0M
2023-02-15 4,939.07 4,952.82 4,892.62 4,945.25 0.0M
2023-02-14 4,946.31 5,006.89 4,910.41 4,939.07 0.0M
2023-02-13 4,917.79 4,947.06 4,889.96 4,946.31 0.0M
2023-02-10 4,937.43 4,949.52 4,897.36 4,917.79 0.0M
2023-02-09 4,993.04 5,036.16 4,925.58 4,937.43 0.0M
2023-02-08 5,067.47 5,067.47 4,990.36 4,993.04 0.0M
2023-02-07 5,032.81 5,075.38 4,992.98 5,067.47 0.0M
2023-02-06 5,040.01 5,100.80 5,027.82 5,032.81 0.0M
2023-02-03 5,091.41 5,095.70 5,018.58 5,040.01 0.0M
2023-02-02 5,047.68 5,100.62 5,023.80 5,091.41 0.0M
2023-02-01 5,011.26 5,083.16 4,966.73 5,047.68 0.0M
2023-01-31 4,931.76 5,012.08 4,931.76 5,011.26 0.0M
2023-01-30 4,993.80 5,000.69 4,930.39 4,931.76 0.0M
2023-01-27 4,977.37 5,017.32 4,960.04 4,993.80 0.0M
2023-01-26 4,965.15 5,002.29 4,938.06 4,977.37 0.0M
2023-01-25 4,943.50 4,965.29 4,908.95 4,965.15 0.0M
2023-01-24 5,003.89 5,003.89 4,935.85 4,943.50 0.0M
2023-01-23 4,919.33 5,026.30 4,919.33 5,003.89 0.0M
2023-01-20 4,860.73 4,921.88 4,848.50 4,919.33 0.0M
2023-01-19 4,857.17 4,881.59 4,824.52 4,860.73 0.0M
2023-01-18 4,899.74 4,936.26 4,853.05 4,857.17 0.0M
2023-01-17 4,921.07 4,923.02 4,862.92 4,899.74 0.0M
2023-01-13 4,874.19 4,924.62 4,857.96 4,921.07 0.0M
2023-01-12 4,834.26 4,874.80 4,780.35 4,874.19 0.0M
2023-01-11 4,806.34 4,834.51 4,780.48 4,834.26 0.0M
2023-01-10 4,768.35 4,816.76 4,750.79 4,806.34 0.0M
2023-01-09 4,761.07 4,820.46 4,749.36 4,768.35 0.0M
2023-01-06 4,702.28 4,787.06 4,681.37 4,761.07 0.0M
2023-01-05 4,744.44 4,744.44 4,665.11 4,702.28 0.0M
2023-01-04 4,680.09 4,752.97 4,680.09 4,744.44 0.0M
2023-01-03 4,718.91 4,762.20 4,656.45 4,680.09 0.0M