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
2024-12-31 5,920.67 5,940.79 5,869.16 5,906.94 0.0M
2024-12-28 6,006.17 6,006.17 5,932.95 5,970.84 0.0M
2024-12-27 6,024.97 6,049.75 6,007.37 6,037.59 0.0M
2024-12-25 5,984.63 6,040.10 5,981.44 6,040.04 0.0M
2024-12-24 5,940.25 5,978.25 5,902.57 5,974.07 0.0M
2024-12-21 5,842.00 5,982.06 5,832.30 5,930.85 0.0M
2024-12-20 5,912.71 5,935.52 5,866.07 5,867.08 0.0M
2024-12-19 6,047.65 6,070.67 5,867.79 5,872.16 0.0M
2024-12-18 6,052.55 6,057.68 6,035.19 6,050.61 0.0M
2024-12-17 6,063.79 6,085.19 6,059.14 6,074.08 0.0M
2024-12-14 6,068.17 6,078.58 6,035.77 6,051.09 0.0M
2024-12-13 6,074.29 6,079.68 6,051.25 6,051.25 0.0M
2024-12-12 6,060.15 6,092.59 6,060.15 6,084.19 0.0M
2024-12-11 6,057.59 6,065.40 6,029.89 6,034.91 0.0M
2024-12-10 6,083.01 6,088.51 6,048.63 6,052.85 0.0M
2024-12-07 6,081.38 6,099.97 6,079.98 6,090.27 0.0M
2024-12-06 6,089.03 6,094.55 6,072.90 6,075.11 0.0M
2024-12-05 6,069.39 6,089.84 6,061.06 6,086.49 0.0M
2024-12-04 6,042.97 6,052.07 6,033.39 6,049.88 0.0M
2024-12-03 6,040.11 6,053.58 6,035.33 6,047.15 0.0M
2024-11-30 6,003.98 6,044.17 6,003.98 6,032.38 0.0M
2024-11-28 6,014.11 6,020.16 5,984.87 5,998.74 0.0M
2024-11-27 6,000.03 6,025.42 5,992.27 6,021.63 0.0M
2024-11-26 5,992.28 6,020.75 5,963.91 5,987.37 0.0M
2024-11-23 5,944.36 5,972.90 5,944.36 5,969.34 0.0M
2024-11-22 5,940.58 5,963.32 5,887.26 5,948.71 0.0M
2024-11-21 5,914.34 5,920.67 5,860.56 5,917.11 0.0M
2024-11-20 5,870.05 5,923.51 5,855.29 5,916.98 0.0M
2024-11-19 5,874.17 5,908.12 5,865.95 5,893.62 0.0M
2024-11-16 5,912.79 5,915.32 5,853.01 5,870.62 0.0M
2024-11-15 5,989.68 5,993.88 5,942.28 5,949.17 0.0M
2024-11-14 5,985.75 6,008.19 5,965.91 5,985.38 0.0M
2024-11-13 6,003.60 6,009.92 5,960.08 5,983.99 0.0M
2024-11-12 6,008.86 6,017.31 5,986.69 6,001.35 0.0M
2024-11-09 5,976.76 6,012.45 5,976.76 5,995.54 0.0M
2024-11-08 5,947.21 5,983.84 5,947.21 5,973.10 0.0M
2024-11-07 5,864.89 5,936.14 5,864.89 5,929.04 0.0M
2024-11-06 5,722.43 5,783.44 5,722.10 5,782.76 0.0M
2024-11-05 5,725.15 5,741.43 5,696.51 5,712.69 0.0M
2024-11-02 5,723.22 5,772.52 5,723.22 5,728.80 0.0M
2024-11-01 5,775.34 5,775.34 5,702.86 5,705.45 0.0M
2024-10-31 5,832.65 5,850.94 5,811.28 5,813.67 0.0M
2024-10-30 5,819.68 5,847.19 5,802.17 5,832.92 0.0M
2024-10-29 5,833.93 5,842.92 5,823.08 5,823.52 0.0M
2024-10-26 5,826.75 5,862.82 5,799.98 5,808.12 0.0M
2024-10-25 5,817.80 5,817.80 5,784.92 5,809.86 0.0M
2024-10-24 5,834.50 5,834.85 5,762.41 5,797.42 0.0M
2024-10-23 5,832.70 5,863.04 5,821.17 5,851.20 0.0M
2024-10-22 5,857.82 5,866.92 5,824.79 5,853.98 0.0M
2024-10-19 5,859.43 5,872.17 5,846.11 5,864.67 0.0M
2024-10-18 5,875.62 5,878.46 5,840.25 5,841.47 0.0M
2024-10-17 5,816.58 5,846.52 5,808.34 5,842.47 0.0M
2024-10-16 5,866.74 5,870.36 5,804.48 5,815.26 0.0M
2024-10-15 5,829.81 5,871.41 5,829.57 5,859.85 0.0M
2024-10-12 5,775.09 5,822.13 5,775.09 5,815.03 0.0M
2024-10-11 5,778.36 5,795.03 5,764.76 5,780.05 0.0M
2024-10-10 5,751.80 5,796.80 5,745.02 5,792.04 0.0M
2024-10-09 5,719.14 5,757.60 5,714.56 5,751.13 0.0M
2024-10-08 5,737.80 5,739.34 5,686.85 5,695.94 0.0M
2024-10-05 5,737.48 5,753.21 5,702.83 5,751.07 0.0M
2024-10-04 5,698.19 5,718.78 5,677.37 5,699.94 0.0M
2024-10-03 5,698.14 5,719.63 5,674.00 5,709.54 0.0M
2024-10-02 5,757.73 5,757.73 5,681.28 5,708.75 0.0M
2024-10-01 5,726.52 5,765.14 5,703.53 5,762.48 0.0M
2024-09-28 5,755.36 5,763.78 5,727.34 5,738.17 0.0M
2024-09-27 5,762.22 5,767.37 5,721.01 5,745.37 0.0M
2024-09-26 5,733.65 5,741.03 5,712.06 5,722.26 0.0M
2024-09-25 5,727.66 5,735.32 5,698.99 5,732.93 0.0M
2024-09-24 5,711.90 5,725.36 5,704.22 5,718.57 0.0M
2024-09-21 5,709.64 5,715.14 5,674.49 5,702.55 0.0M
2024-09-20 5,702.63 5,733.57 5,686.42 5,713.64 0.0M
2024-09-19 5,641.68 5,689.75 5,615.08 5,618.26 0.0M
2024-09-18 5,655.51 5,670.81 5,614.05 5,634.58 0.0M
2024-09-17 5,615.21 5,636.05 5,604.53 5,633.09 0.0M
2024-09-14 5,603.34 5,636.27 5,601.65 5,626.02 0.0M
2024-09-13 5,557.48 5,600.71 5,535.50 5,595.76 0.0M
2024-09-12 5,496.42 5,560.41 5,406.96 5,554.13 0.0M
2024-09-11 5,490.51 5,497.91 5,441.72 5,495.52 0.0M
2024-09-10 5,442.07 5,484.20 5,434.49 5,471.05 0.0M
2024-09-07 5,507.33 5,522.47 5,402.62 5,408.42 0.0M
2024-09-06 5,520.08 5,546.30 5,480.54 5,503.41 0.0M
2024-09-05 5,506.68 5,552.99 5,503.66 5,520.07 0.0M
2024-09-04 5,623.89 5,623.89 5,504.33 5,528.93 0.0M
2024-08-31 5,612.74 5,651.37 5,581.79 5,648.40 0.0M
2024-08-30 5,607.30 5,646.95 5,583.71 5,591.96 0.0M
2024-08-29 5,624.51 5,627.03 5,560.95 5,592.18 0.0M
2024-08-28 5,602.89 5,631.18 5,593.48 5,625.80 0.0M
2024-08-27 5,639.66 5,651.62 5,602.34 5,616.84 0.0M
2024-08-24 5,602.49 5,641.82 5,585.16 5,634.61 0.0M
2024-08-23 5,637.77 5,643.22 5,560.95 5,570.64 0.0M
2024-08-22 5,603.09 5,632.68 5,591.57 5,620.85 0.0M
2024-08-21 5,602.88 5,620.51 5,585.50 5,597.12 0.0M
2024-08-20 5,557.23 5,608.30 5,550.74 5,608.25 0.0M
2024-08-17 5,530.50 5,561.98 5,525.17 5,554.25 0.0M
2024-08-16 5,501.13 5,546.23 5,501.13 5,543.22 0.0M
2024-08-15 5,442.36 5,463.22 5,415.91 5,455.21 0.0M
2024-08-14 5,376.98 5,436.50 5,376.98 5,434.43 0.0M
2024-08-13 5,351.88 5,371.20 5,324.37 5,344.39 0.0M
2024-08-10 5,314.66 5,358.67 5,300.84 5,344.16 0.0M
2024-08-09 5,252.57 5,328.03 5,233.85 5,319.31 0.0M
2024-08-08 5,293.13 5,330.64 5,195.54 5,199.50 0.0M
2024-08-07 5,206.42 5,312.34 5,193.56 5,240.03 0.0M
2024-08-06 5,151.14 5,250.89 5,119.26 5,186.33 0.0M
2024-08-03 5,376.63 5,383.89 5,302.03 5,346.56 0.0M
2024-08-02 5,537.84 5,566.16 5,410.42 5,446.68 0.0M
2024-08-01 5,505.59 5,551.51 5,493.75 5,522.30 0.0M
2024-07-31 5,478.73 5,489.46 5,401.70 5,436.44 0.0M
2024-07-30 5,476.55 5,487.74 5,444.44 5,463.54 0.0M
2024-07-27 5,433.67 5,488.32 5,430.70 5,459.10 0.0M
2024-07-26 5,428.70 5,491.59 5,390.95 5,399.22 0.0M
2024-07-25 5,505.84 5,508.04 5,419.98 5,427.13 0.0M
2024-07-24 5,565.30 5,585.34 5,550.90 5,555.74 0.0M
2024-07-23 5,544.54 5,570.36 5,529.04 5,564.41 0.0M
2024-07-20 5,543.37 5,557.50 5,497.04 5,505.00 0.0M
2024-07-19 5,608.56 5,614.05 5,522.81 5,544.59 0.0M
2024-07-18 5,610.07 5,622.49 5,584.81 5,588.27 0.0M
2024-07-17 5,644.09 5,669.67 5,639.02 5,667.20 0.0M
2024-07-16 5,638.16 5,666.94 5,614.75 5,631.22 0.0M
2024-07-13 5,590.76 5,655.56 5,590.44 5,615.35 0.0M
2024-07-12 5,635.21 5,642.45 5,576.53 5,584.54 0.0M
2024-07-11 5,591.26 5,635.39 5,586.44 5,633.91 0.0M
2024-07-10 5,584.24 5,590.75 5,574.57 5,576.98 0.0M
2024-07-09 5,572.75 5,583.11 5,562.51 5,572.85 0.0M
2024-07-06 5,537.91 5,570.33 5,531.63 5,567.19 0.0M
2024-07-04 5,507.44 5,539.27 5,507.42 5,537.02 0.0M
2024-07-03 5,461.84 5,509.69 5,458.43 5,509.01 0.0M
2024-07-02 5,471.08 5,479.55 5,446.53 5,475.09 0.0M
2024-06-29 5,488.48 5,523.64 5,451.12 5,460.48 0.0M
2024-06-28 5,473.59 5,490.81 5,467.54 5,482.87 0.0M
2024-06-27 5,460.71 5,483.14 5,451.87 5,477.90 0.0M
2024-06-26 5,460.73 5,472.88 5,446.56 5,469.30 0.0M
2024-06-25 5,459.58 5,490.66 5,447.59 5,447.87 0.0M
2024-06-22 5,466.77 5,478.31 5,452.03 5,464.62 0.0M
2024-06-21 5,499.99 5,505.53 5,455.56 5,473.17 0.0M
2024-06-19 5,476.15 5,490.38 5,471.32 5,487.03 0.0M
2024-06-18 5,431.11 5,488.50 5,420.40 5,473.23 0.0M
2024-06-15 5,424.08 5,432.39 5,403.75 5,431.60 0.0M
2024-06-14 5,441.93 5,441.93 5,402.51 5,433.74 0.0M
2024-06-13 5,409.13 5,447.25 5,409.13 5,421.03 0.0M
2024-06-12 5,353.00 5,375.95 5,327.25 5,375.32 0.0M
2024-06-11 5,341.22 5,365.79 5,331.52 5,360.79 0.0M
2024-06-08 5,343.81 5,375.08 5,331.33 5,346.99 0.0M
2024-06-07 5,357.80 5,362.35 5,335.36 5,352.96 0.0M
2024-06-06 5,314.48 5,354.16 5,297.64 5,354.03 0.0M
2024-06-05 5,278.24 5,298.80 5,257.63 5,291.34 0.0M
2024-06-04 5,297.15 5,302.11 5,234.32 5,283.40 0.0M
2024-06-01 5,243.21 5,280.33 5,191.68 5,277.51 0.0M
2024-05-31 5,259.77 5,260.21 5,222.10 5,235.48 0.0M
2024-05-30 5,278.73 5,282.27 5,262.70 5,266.95 0.0M
2024-05-29 5,315.91 5,315.91 5,280.89 5,306.04 0.0M
2024-05-25 5,281.45 5,311.65 5,278.39 5,304.72 0.0M
2024-05-24 5,340.26 5,341.88 5,256.93 5,267.84 0.0M
2024-05-23 5,319.28 5,323.18 5,286.01 5,307.01 0.0M
2024-05-22 5,298.69 5,324.32 5,297.87 5,321.41 0.0M
2024-05-21 5,305.35 5,325.32 5,302.40 5,308.13 0.0M
2024-05-18 5,303.10 5,305.45 5,283.59 5,303.27 0.0M
2024-05-17 5,310.07 5,325.49 5,296.19 5,297.10 0.0M
2024-05-16 5,263.26 5,311.76 5,263.26 5,308.15 0.0M
2024-05-15 5,221.10 5,250.37 5,217.98 5,246.68 0.0M
2024-05-14 5,233.08 5,237.26 5,211.16 5,221.42 0.0M
2024-05-11 5,225.49 5,239.66 5,209.68 5,222.68 0.0M
2024-05-10 5,189.03 5,215.30 5,180.41 5,214.08 0.0M
2024-05-09 5,168.98 5,191.95 5,165.86 5,187.67 0.0M
2024-05-08 5,187.20 5,200.23 5,178.96 5,187.70 0.0M
2024-05-07 5,142.42 5,181.00 5,142.42 5,180.74 0.0M
2024-05-04 5,122.78 5,139.12 5,101.22 5,127.79 0.0M
2024-05-03 5,049.32 5,073.21 5,011.05 5,064.20 0.0M
2024-05-02 5,029.03 5,096.12 5,013.45 5,018.39 0.0M
2024-05-01 5,103.78 5,110.83 5,035.31 5,035.69 0.0M
2024-04-30 5,114.13 5,123.49 5,088.65 5,116.17 0.0M
2024-04-27 5,084.65 5,114.62 5,073.14 5,099.96 0.0M
2024-04-26 5,019.88 5,057.75 4,990.58 5,048.42 0.0M
2024-04-25 5,084.86 5,089.48 5,047.02 5,071.63 0.0M
2024-04-24 5,028.85 5,076.12 5,027.96 5,070.55 0.0M
2024-04-23 4,987.33 5,038.84 4,969.40 5,010.60 0.0M
2024-04-20 5,005.44 5,019.02 4,953.56 4,967.23 0.0M
2024-04-19 5,031.52 5,056.66 5,001.89 5,011.12 0.0M
2024-04-18 5,068.97 5,077.96 5,007.25 5,022.21 0.0M
2024-04-17 5,064.59 5,079.84 5,039.83 5,051.41 0.0M
2024-04-16 5,149.67 5,168.43 5,052.47 5,061.82 0.0M
2024-04-13 5,171.51 5,175.03 5,107.94 5,123.41 0.0M
2024-04-12 5,172.95 5,211.78 5,138.77 5,199.06 0.0M
2024-04-11 5,167.88 5,178.43 5,138.70 5,160.64 0.0M
2024-04-10 5,217.03 5,224.81 5,160.78 5,209.91 0.0M
2024-04-09 5,211.37 5,219.57 5,197.35 5,202.39 0.0M
2024-04-06 5,158.95 5,222.18 5,157.21 5,204.34 0.0M
2024-04-05 5,244.05 5,256.59 5,146.06 5,147.21 0.0M
2024-04-04 5,194.37 5,228.75 5,194.37 5,211.49 0.0M
2024-04-03 5,204.29 5,208.34 5,184.05 5,205.81 0.0M
2024-04-02 5,257.97 5,263.95 5,229.20 5,243.77 0.0M
2024-03-29 5,248.03 5,264.85 5,245.82 5,254.35 0.0M
2024-03-28 5,226.31 5,249.26 5,213.92 5,248.49 0.0M
2024-03-27 5,228.85 5,235.16 5,203.42 5,203.58 0.0M
2024-03-26 5,219.52 5,229.09 5,216.09 5,218.19 0.0M
2024-03-23 5,242.48 5,246.09 5,229.87 5,234.18 0.0M
2024-03-22 5,253.43 5,261.10 5,240.66 5,241.53 0.0M
2024-03-21 5,181.69 5,226.19 5,171.55 5,224.62 0.0M
2024-03-20 5,139.09 5,180.31 5,131.59 5,178.51 0.0M
2024-03-19 5,154.77 5,175.60 5,145.47 5,149.42 0.0M
2024-03-16 5,123.31 5,136.86 5,104.35 5,117.09 0.0M
2024-03-15 5,175.14 5,176.85 5,123.30 5,150.48 0.0M
2024-03-14 5,173.49 5,179.14 5,151.88 5,165.31 0.0M
2024-03-13 5,134.30 5,179.87 5,114.48 5,175.27 0.0M
2024-03-12 5,111.96 5,124.66 5,091.14 5,117.94 0.0M
2024-03-09 5,164.46 5,189.26 5,117.50 5,123.69 0.0M
2024-03-08 5,132.38 5,165.62 5,128.21 5,157.36 0.0M
2024-03-07 5,108.03 5,127.97 5,092.22 5,104.76 0.0M
2024-03-06 5,110.52 5,114.54 5,056.82 5,078.65 0.0M
2024-03-05 5,130.99 5,149.67 5,127.18 5,130.95 0.0M
2024-03-02 5,098.51 5,140.33 5,094.16 5,137.08 0.0M
2024-03-01 5,085.36 5,104.99 5,061.89 5,096.27 0.0M
2024-02-29 5,067.20 5,077.37 5,058.35 5,069.76 0.0M
2024-02-28 5,074.60 5,080.69 5,057.29 5,078.18 0.0M
2024-02-27 5,093.00 5,097.66 5,068.91 5,069.53 0.0M
2024-02-24 5,100.92 5,111.06 5,081.46 5,088.80 0.0M
2024-02-23 5,038.83 5,094.39 5,038.83 5,087.03 0.0M
2024-02-22 4,963.03 4,983.21 4,946.00 4,981.80 0.0M
2024-02-21 4,989.32 4,993.71 4,955.02 4,975.51 0.0M
2024-02-17 5,031.13 5,038.70 4,999.52 5,005.57 0.0M
2024-02-16 5,003.14 5,032.72 4,999.44 5,029.73 0.0M
2024-02-15 4,976.44 5,002.52 4,956.45 5,000.62 0.0M
2024-02-14 4,967.94 4,971.30 4,920.31 4,953.17 0.0M
2024-02-13 5,026.83 5,048.39 5,016.83 5,021.84 0.0M
2024-02-10 5,004.17 5,030.06 5,000.34 5,026.61 0.0M
2024-02-09 4,995.16 5,000.40 4,987.09 4,997.91 0.0M
2024-02-08 4,973.05 4,999.89 4,969.05 4,995.06 0.0M
2024-02-07 4,950.16 4,957.77 4,934.88 4,954.23 0.0M
2024-02-06 4,957.19 4,957.19 4,918.09 4,942.81 0.0M
2024-02-03 4,916.06 4,975.29 4,907.99 4,958.61 0.0M
2024-02-02 4,861.11 4,906.97 4,853.52 4,906.19 0.0M
2024-02-01 4,899.19 4,906.75 4,845.15 4,845.65 0.0M
2024-01-31 4,925.89 4,931.09 4,916.27 4,924.97 0.0M
2024-01-30 4,892.95 4,929.31 4,887.40 4,927.93 0.0M
2024-01-27 4,888.91 4,906.69 4,881.47 4,890.97 0.0M
2024-01-26 4,886.66 4,898.15 4,869.34 4,894.16 0.0M
2024-01-25 4,888.56 4,903.68 4,865.94 4,868.55 0.0M
2024-01-24 4,856.80 4,866.48 4,844.37 4,864.60 0.0M
2024-01-23 4,853.42 4,868.41 4,844.05 4,850.43 0.0M
2024-01-20 4,796.28 4,842.07 4,785.87 4,839.81 0.0M
2024-01-19 4,760.10 4,785.79 4,740.57 4,780.94 0.0M
2024-01-18 4,739.13 4,744.23 4,714.82 4,739.21 0.0M
2024-01-17 4,772.35 4,782.34 4,747.12 4,765.98 0.0M
2024-01-13 4,791.18 4,802.40 4,768.98 4,783.83 0.0M
2024-01-12 4,792.13 4,798.50 4,739.58 4,780.24 0.0M
2024-01-11 4,759.94 4,790.80 4,756.20 4,783.45 0.0M
2024-01-10 4,741.93 4,765.47 4,730.35 4,756.50 0.0M
2024-01-09 4,703.70 4,764.54 4,699.82 4,763.54 0.0M
2024-01-06 4,690.57 4,721.49 4,682.11 4,697.24 0.0M
2024-01-05 4,697.42 4,726.78 4,687.53 4,688.68 0.0M
2024-01-04 4,725.07 4,729.29 4,699.71 4,704.81 0.0M
2024-01-03 4,745.20 4,754.33 4,722.67 4,742.83 0.0M