S

SRO
🏛️ アメリカ →
6,660.37
最終更新: 2025-09-29
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
2022-12-31 3,829.06 3,839.85 3,800.34 3,839.50 0.0M
2022-12-30 3,805.45 3,858.19 3,805.45 3,849.28 0.0M
2022-12-29 3,829.56 3,848.32 3,780.78 3,783.22 0.0M
2022-12-28 3,843.34 3,846.65 3,813.22 3,829.25 0.0M
2022-12-24 3,815.11 3,845.80 3,797.01 3,844.82 0.0M
2022-12-23 3,853.26 3,853.26 3,764.49 3,822.39 0.0M
2022-12-22 3,839.49 3,889.82 3,839.49 3,878.44 0.0M
2022-12-21 3,810.47 3,838.24 3,795.62 3,821.62 0.0M
2022-12-20 3,853.79 3,854.86 3,800.04 3,817.66 0.0M
2022-12-17 3,890.91 3,890.91 3,827.91 3,852.36 0.0M
2022-12-16 3,958.37 3,958.37 3,879.45 3,895.75 0.0M
2022-12-15 4,015.54 4,053.76 3,965.65 3,995.32 0.0M
2022-12-14 4,069.38 4,100.96 3,993.03 4,019.65 0.0M
2022-12-13 3,939.29 3,990.71 3,935.30 3,990.56 0.0M
2022-12-10 3,954.17 3,977.02 3,933.04 3,934.38 0.0M
2022-12-09 3,947.79 3,974.19 3,935.83 3,963.51 0.0M
2022-12-08 3,933.28 3,957.57 3,922.68 3,933.92 0.0M
2022-12-07 3,996.63 4,001.51 3,918.39 3,941.26 0.0M
2022-12-06 4,052.02 4,052.45 3,984.49 3,998.84 0.0M
2022-12-03 4,040.17 4,080.48 4,026.63 4,071.70 0.0M
2022-12-02 4,087.14 4,100.51 4,050.87 4,076.57 0.0M
2022-12-01 3,957.18 4,080.11 3,938.58 4,080.11 0.0M
2022-11-30 3,964.19 3,976.77 3,937.65 3,957.63 0.0M
2022-11-29 4,005.36 4,012.27 3,955.77 3,963.94 0.0M
2022-11-26 4,023.34 4,034.02 4,020.76 4,026.12 0.0M
2022-11-24 4,000.30 4,033.78 3,998.66 4,027.26 0.0M
2022-11-23 3,965.51 4,005.88 3,956.88 4,003.58 0.0M
2022-11-22 3,956.23 3,962.00 3,933.34 3,949.94 0.0M
2022-11-19 3,966.39 3,979.89 3,935.98 3,965.34 0.0M
2022-11-18 3,919.26 3,954.33 3,906.54 3,946.56 0.0M
2022-11-17 3,976.82 3,983.09 3,954.34 3,958.79 0.0M
2022-11-16 4,006.41 4,028.84 3,953.17 3,991.73 0.0M
2022-11-15 3,977.97 4,008.97 3,956.40 3,957.25 0.0M
2022-11-12 3,963.72 4,001.48 3,944.82 3,992.93 0.0M
2022-11-11 3,859.89 3,958.33 3,859.89 3,956.37 0.0M
2022-11-10 3,810.94 3,818.20 3,744.22 3,748.57 0.0M
2022-11-09 3,817.02 3,859.40 3,786.28 3,828.11 0.0M
2022-11-08 3,780.71 3,813.95 3,764.70 3,806.80 0.0M
2022-11-05 3,766.98 3,796.34 3,708.84 3,770.55 0.0M
2022-11-04 3,733.25 3,750.59 3,698.15 3,719.89 0.0M
2022-11-03 3,852.90 3,894.44 3,758.68 3,759.69 0.0M
2022-11-02 3,901.79 3,911.79 3,843.80 3,856.10 0.0M
2022-11-01 3,881.85 3,893.73 3,863.18 3,871.98 0.0M
2022-10-29 3,808.26 3,905.42 3,808.26 3,901.06 0.0M
2022-10-28 3,834.69 3,859.95 3,803.79 3,807.30 0.0M
2022-10-27 3,825.97 3,886.15 3,824.07 3,830.60 0.0M
2022-10-26 3,799.44 3,862.85 3,799.44 3,859.11 0.0M
2022-10-25 3,762.01 3,810.74 3,741.65 3,797.34 0.0M
2022-10-22 3,657.10 3,757.89 3,647.42 3,752.75 0.0M
2022-10-21 3,689.05 3,736.00 3,656.44 3,665.78 0.0M
2022-10-20 3,703.11 3,728.58 3,666.51 3,695.16 0.0M
2022-10-19 3,746.26 3,762.79 3,686.53 3,719.98 0.0M
2022-10-18 3,638.65 3,689.73 3,638.65 3,677.95 0.0M
2022-10-15 3,690.41 3,712.00 3,579.68 3,583.07 0.0M
2022-10-14 3,520.37 3,685.41 3,491.58 3,669.91 0.0M
2022-10-13 3,590.83 3,608.34 3,573.86 3,577.03 0.0M
2022-10-12 3,595.86 3,640.66 3,568.45 3,588.84 0.0M
2022-10-11 3,647.51 3,652.17 3,588.10 3,612.39 0.0M
2022-10-08 3,706.74 3,706.74 3,620.73 3,639.66 0.0M
2022-10-07 3,771.97 3,797.93 3,739.22 3,744.52 0.0M
2022-10-06 3,753.25 3,806.91 3,722.66 3,783.28 0.0M
2022-10-05 3,726.46 3,791.92 3,726.46 3,790.93 0.0M
2022-10-04 3,609.78 3,698.35 3,604.93 3,678.43 0.0M
2022-10-01 3,633.48 3,671.44 3,584.13 3,585.62 0.0M
2022-09-30 3,687.01 3,687.01 3,610.40 3,640.47 0.0M
2022-09-29 3,651.94 3,736.74 3,640.61 3,719.04 0.0M
2022-09-28 3,686.44 3,717.53 3,623.29 3,647.29 0.0M
2022-09-27 3,682.72 3,715.67 3,644.76 3,655.04 0.0M
2022-09-24 3,727.14 3,727.14 3,647.47 3,693.23 0.0M
2022-09-23 3,782.36 3,790.90 3,749.45 3,757.99 0.0M
2022-09-22 3,871.40 3,907.07 3,789.49 3,789.93 0.0M
2022-09-21 3,875.23 3,876.01 3,827.54 3,855.93 0.0M
2022-09-20 3,849.91 3,900.45 3,838.50 3,899.89 0.0M
2022-09-17 3,880.95 3,880.95 3,837.08 3,873.33 0.0M
2022-09-16 3,932.41 3,959.14 3,888.28 3,901.35 0.0M
2022-09-15 3,940.73 3,961.94 3,912.18 3,946.01 0.0M
2022-09-14 4,037.12 4,037.12 3,921.28 3,932.69 0.0M
2022-09-13 4,083.67 4,119.28 4,083.67 4,110.41 0.0M
2022-09-10 4,022.94 4,076.81 4,022.94 4,067.36 0.0M
2022-09-09 3,959.94 4,010.50 3,944.81 4,006.18 0.0M
2022-09-08 3,909.43 3,987.89 3,906.03 3,979.87 0.0M
2022-09-07 3,930.89 3,942.55 3,886.75 3,908.19 0.0M
2022-09-03 3,994.66 4,018.43 3,906.21 3,924.26 0.0M
2022-09-02 3,936.73 3,970.23 3,903.65 3,966.85 0.0M
2022-09-01 4,000.67 4,015.37 3,954.53 3,955.00 0.0M
2022-08-31 4,041.25 4,044.98 3,965.21 3,986.16 0.0M
2022-08-30 4,034.58 4,062.99 4,017.42 4,030.61 0.0M
2022-08-27 4,198.74 4,203.04 4,057.66 4,057.66 0.0M
2022-08-26 4,153.26 4,200.54 4,147.59 4,199.12 0.0M
2022-08-25 4,126.55 4,156.56 4,119.97 4,140.77 0.0M
2022-08-24 4,133.09 4,159.77 4,124.03 4,128.73 0.0M
2022-08-23 4,195.08 4,195.08 4,129.86 4,137.99 0.0M
2022-08-20 4,266.31 4,266.31 4,218.70 4,228.48 0.0M
2022-08-19 4,273.13 4,292.53 4,261.98 4,283.74 0.0M
2022-08-18 4,280.40 4,302.18 4,253.08 4,274.04 0.0M
2022-08-17 4,290.46 4,325.28 4,277.77 4,305.20 0.0M
2022-08-16 4,269.37 4,301.79 4,256.90 4,297.14 0.0M
2022-08-13 4,225.02 4,280.47 4,219.78 4,280.15 0.0M
2022-08-12 4,227.40 4,257.91 4,201.41 4,207.27 0.0M
2022-08-11 4,181.02 4,211.03 4,177.26 4,210.24 0.0M
2022-08-10 4,133.11 4,137.30 4,112.09 4,122.47 0.0M
2022-08-09 4,155.93 4,186.62 4,128.97 4,140.06 0.0M
2022-08-06 4,115.87 4,151.58 4,107.31 4,145.19 0.0M
2022-08-05 4,154.85 4,161.29 4,135.42 4,151.94 0.0M
2022-08-04 4,107.96 4,167.66 4,107.96 4,155.17 0.0M
2022-08-03 4,104.21 4,140.47 4,079.81 4,091.19 0.0M
2022-08-02 4,112.38 4,144.95 4,096.02 4,118.63 0.0M
2022-07-30 4,087.33 4,140.15 4,079.22 4,130.29 0.0M
2022-07-29 4,026.13 4,078.95 3,992.97 4,072.43 0.0M
2022-07-28 3,951.43 4,039.56 3,951.43 4,023.61 0.0M
2022-07-27 3,953.22 3,953.22 3,910.74 3,921.05 0.0M
2022-07-26 3,965.72 3,975.30 3,943.46 3,966.84 0.0M
2022-07-23 3,998.43 4,012.44 3,938.86 3,961.63 0.0M
2022-07-22 3,955.47 3,999.29 3,927.64 3,998.95 0.0M
2022-07-21 3,935.32 3,974.13 3,922.03 3,959.90 0.0M
2022-07-20 3,860.73 3,939.81 3,860.73 3,936.69 0.0M
2022-07-19 3,883.79 3,902.44 3,818.63 3,830.85 0.0M
2022-07-16 3,818.00 3,863.62 3,817.18 3,863.16 0.0M
2022-07-15 3,763.99 3,796.41 3,721.56 3,790.38 0.0M
2022-07-14 3,779.67 3,829.44 3,759.07 3,801.78 0.0M
2022-07-13 3,851.95 3,873.41 3,802.36 3,818.80 0.0M
2022-07-12 3,880.94 3,880.94 3,847.22 3,854.43 0.0M
2022-07-09 3,888.26 3,918.50 3,869.34 3,899.38 0.0M
2022-07-08 3,858.85 3,910.63 3,858.85 3,902.62 0.0M
2022-07-07 3,831.98 3,870.91 3,809.37 3,845.08 0.0M
2022-07-06 3,792.61 3,832.19 3,742.06 3,831.39 0.0M
2022-07-02 3,781.00 3,829.82 3,752.10 3,825.33 0.0M
2022-07-01 3,785.99 3,818.99 3,738.67 3,785.38 0.0M
2022-06-30 3,825.09 3,836.50 3,799.02 3,818.83 0.0M
2022-06-29 3,913.00 3,945.86 3,820.14 3,821.55 0.0M
2022-06-28 3,920.76 3,927.72 3,889.66 3,900.11 0.0M
2022-06-25 3,821.75 3,913.65 3,821.75 3,911.74 0.0M
2022-06-24 3,774.71 3,802.58 3,743.52 3,795.73 0.0M
2022-06-23 3,733.89 3,801.79 3,717.69 3,759.89 0.0M
2022-06-22 3,715.31 3,779.65 3,715.31 3,764.79 0.0M
2022-06-18 3,665.90 3,707.71 3,636.87 3,674.84 0.0M
2022-06-17 3,728.18 3,728.18 3,639.77 3,666.77 0.0M
2022-06-16 3,764.05 3,837.56 3,722.30 3,789.99 0.0M
2022-06-15 3,763.52 3,778.18 3,705.68 3,735.48 0.0M
2022-06-14 3,838.15 3,838.15 3,734.30 3,749.63 0.0M
2022-06-11 3,974.39 3,974.39 3,900.16 3,900.86 0.0M
2022-06-10 4,101.65 4,119.10 4,017.17 4,017.82 0.0M
2022-06-09 4,147.12 4,160.14 4,107.20 4,115.77 0.0M
2022-06-08 4,096.47 4,164.86 4,080.19 4,160.68 0.0M
2022-06-07 4,134.72 4,168.78 4,109.18 4,121.43 0.0M
2022-06-04 4,137.57 4,142.67 4,098.67 4,108.54 0.0M
2022-06-03 4,095.41 4,177.51 4,074.37 4,176.82 0.0M
2022-06-02 4,149.78 4,166.54 4,073.85 4,101.23 0.0M
2022-06-01 4,151.09 4,168.34 4,104.88 4,132.15 0.0M
2022-05-28 4,077.43 4,158.49 4,077.43 4,158.24 0.0M
2022-05-27 3,984.60 4,075.14 3,984.60 4,057.84 0.0M
2022-05-26 3,929.59 3,999.33 3,925.03 3,978.73 0.0M
2022-05-25 3,942.94 3,955.68 3,875.13 3,941.48 0.0M
2022-05-24 3,919.42 3,981.88 3,909.04 3,973.75 0.0M
2022-05-21 3,927.76 3,943.42 3,810.32 3,901.36 0.0M
2022-05-20 3,899.00 3,945.96 3,876.58 3,900.79 0.0M
2022-05-19 4,051.98 4,051.98 3,911.91 3,923.68 0.0M
2022-05-18 4,052.00 4,090.72 4,033.93 4,088.85 0.0M
2022-05-17 4,013.02 4,046.46 3,983.99 4,008.01 0.0M
2022-05-14 3,963.90 4,038.88 3,963.90 4,023.89 0.0M
2022-05-13 3,903.95 3,964.80 3,858.87 3,930.08 0.0M
2022-05-12 3,990.08 4,049.09 3,928.82 3,935.18 0.0M
2022-05-11 4,035.18 4,068.82 3,958.17 4,001.05 0.0M
2022-05-10 4,081.27 4,081.27 3,975.48 3,991.24 0.0M
2022-05-07 4,128.17 4,157.69 4,067.91 4,123.34 0.0M
2022-05-06 4,270.43 4,270.43 4,106.01 4,146.87 0.0M
2022-05-05 4,181.18 4,307.66 4,148.91 4,300.17 0.0M
2022-05-04 4,159.78 4,200.10 4,147.08 4,175.48 0.0M
2022-05-03 4,130.61 4,169.81 4,062.51 4,155.38 0.0M
2022-04-30 4,253.75 4,269.68 4,124.28 4,131.93 0.0M
2022-04-29 4,222.58 4,308.45 4,188.63 4,287.50 0.0M
2022-04-28 4,186.52 4,240.71 4,162.90 4,183.96 0.0M
2022-04-27 4,278.14 4,278.14 4,175.04 4,175.20 0.0M
2022-04-26 4,255.34 4,299.02 4,200.82 4,296.12 0.0M
2022-04-23 4,385.83 4,385.83 4,267.62 4,271.78 0.0M
2022-04-22 4,489.17 4,512.94 4,384.47 4,393.66 0.0M
2022-04-21 4,472.26 4,488.29 4,448.76 4,459.45 0.0M
2022-04-20 4,390.63 4,471.03 4,390.63 4,462.21 0.0M
2022-04-19 4,385.63 4,410.31 4,370.30 4,391.69 0.0M
2022-04-15 4,449.12 4,460.46 4,390.77 4,392.59 0.0M
2022-04-14 4,394.30 4,453.92 4,392.70 4,446.59 0.0M
2022-04-13 4,437.59 4,471.00 4,381.34 4,397.45 0.0M
2022-04-12 4,462.64 4,464.35 4,408.38 4,412.53 0.0M
2022-04-09 4,494.15 4,520.41 4,474.60 4,488.28 0.0M
2022-04-08 4,474.65 4,521.16 4,450.30 4,500.21 0.0M
2022-04-07 4,494.17 4,503.94 4,450.04 4,481.15 0.0M
2022-04-06 4,572.45 4,593.45 4,514.17 4,525.12 0.0M
2022-04-05 4,547.97 4,583.50 4,539.21 4,582.64 0.0M
2022-04-02 4,540.32 4,548.70 4,507.57 4,545.86 0.0M
2022-04-01 4,599.02 4,603.07 4,530.41 4,530.41 0.0M
2022-03-31 4,624.20 4,627.77 4,581.32 4,602.45 0.0M
2022-03-30 4,602.86 4,637.30 4,589.66 4,631.60 0.0M
2022-03-29 4,541.09 4,575.65 4,517.69 4,575.52 0.0M
2022-03-26 4,522.91 4,546.03 4,501.07 4,543.06 0.0M
2022-03-25 4,469.98 4,520.58 4,465.17 4,520.16 0.0M
2022-03-24 4,493.10 4,501.07 4,455.81 4,456.24 0.0M
2022-03-23 4,469.10 4,522.00 4,469.10 4,511.61 0.0M
2022-03-22 4,462.40 4,481.75 4,424.30 4,461.18 0.0M
2022-03-19 4,407.34 4,465.40 4,390.57 4,463.12 0.0M
2022-03-18 4,345.11 4,412.67 4,335.65 4,411.67 0.0M
2022-03-17 4,288.14 4,358.90 4,251.99 4,357.86 0.0M
2022-03-16 4,188.82 4,271.05 4,187.90 4,262.45 0.0M
2022-03-15 4,202.75 4,247.57 4,161.72 4,173.11 0.0M
2022-03-12 4,279.50 4,291.01 4,200.49 4,204.31 0.0M
2022-03-11 4,252.55 4,268.28 4,209.80 4,259.52 0.0M
2022-03-10 4,223.10 4,299.40 4,223.10 4,277.88 0.0M
2022-03-09 4,202.66 4,276.94 4,157.87 4,170.70 0.0M
2022-03-08 4,327.01 4,327.01 4,199.85 4,201.09 0.0M
2022-03-05 4,342.12 4,342.12 4,284.98 4,328.87 0.0M
2022-03-04 4,401.31 4,416.78 4,345.56 4,363.49 0.0M
2022-03-03 4,322.56 4,401.48 4,322.56 4,386.54 0.0M
2022-03-02 4,363.14 4,378.45 4,279.54 4,306.26 0.0M
2022-03-01 4,354.17 4,388.84 4,315.12 4,373.94 0.0M
2022-02-26 4,298.38 4,385.34 4,286.83 4,384.65 0.0M
2022-02-25 4,155.77 4,294.73 4,114.65 4,288.70 0.0M
2022-02-24 4,324.93 4,341.51 4,221.51 4,225.50 0.0M
2022-02-23 4,332.74 4,362.12 4,267.11 4,304.76 0.0M
2022-02-19 4,384.57 4,394.60 4,327.22 4,348.87 0.0M
2022-02-18 4,456.06 4,456.06 4,373.81 4,380.26 0.0M
2022-02-17 4,455.75 4,489.55 4,429.68 4,475.01 0.0M
2022-02-16 4,429.28 4,472.77 4,429.28 4,471.07 0.0M
2022-02-15 4,412.61 4,426.22 4,364.84 4,401.67 0.0M
2022-02-12 4,506.27 4,526.33 4,401.41 4,418.64 0.0M
2022-02-11 4,553.24 4,588.92 4,484.31 4,504.08 0.0M
2022-02-10 4,547.00 4,590.03 4,547.00 4,587.18 0.0M
2022-02-09 4,480.02 4,531.32 4,465.40 4,521.54 0.0M
2022-02-08 4,505.75 4,521.86 4,471.47 4,483.87 0.0M
2022-02-05 4,482.79 4,539.66 4,451.50 4,500.53 0.0M
2022-02-04 4,535.41 4,542.88 4,470.39 4,477.44 0.0M
2022-02-03 4,566.39 4,595.31 4,544.32 4,589.38 0.0M
2022-02-02 4,519.57 4,550.49 4,483.53 4,546.54 0.0M
2022-02-01 4,431.79 4,516.89 4,414.02 4,515.55 0.0M
2022-01-29 4,336.19 4,432.72 4,292.46 4,431.85 0.0M
2022-01-28 4,380.58 4,428.74 4,309.50 4,326.51 0.0M
2022-01-27 4,408.43 4,453.23 4,304.80 4,349.93 0.0M
2022-01-26 4,366.64 4,411.01 4,287.11 4,356.45 0.0M
2022-01-25 4,356.32 4,417.35 4,222.62 4,410.13 0.0M
2022-01-22 4,471.38 4,494.52 4,395.34 4,397.94 0.0M
2022-01-21 4,547.35 4,602.11 4,477.95 4,482.73 0.0M
2022-01-20 4,588.03 4,611.55 4,530.20 4,532.76 0.0M
2022-01-19 4,632.24 4,632.24 4,568.70 4,577.11 0.0M
2022-01-15 4,637.99 4,665.13 4,614.75 4,662.85 0.0M
2022-01-14 4,733.56 4,744.13 4,650.29 4,659.03 0.0M
2022-01-13 4,728.59 4,748.83 4,706.71 4,726.35 0.0M
2022-01-12 4,669.14 4,714.13 4,638.27 4,713.07 0.0M
2022-01-11 4,655.34 4,673.02 4,582.24 4,670.29 0.0M
2022-01-08 4,697.66 4,707.95 4,662.74 4,677.03 0.0M
2022-01-07 4,693.39 4,725.01 4,671.26 4,696.05 0.0M
2022-01-06 4,787.99 4,797.70 4,699.44 4,700.58 0.0M
2022-01-05 4,804.51 4,818.62 4,774.27 4,793.54 0.0M
2022-01-04 4,778.14 4,796.64 4,758.17 4,796.56 0.0M
2022-01-01 4,775.21 4,786.83 4,765.75 4,766.18 0.0M