S

🏛️ アメリカ →
1,153.25
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 1,136.72 1,140.90 1,133.09 1,136.31 0.0M
2021-12-30 1,143.48 1,150.44 1,136.01 1,136.72 0.0M
2021-12-29 1,135.74 1,144.53 1,134.20 1,143.48 0.0M
2021-12-28 1,141.84 1,149.27 1,134.02 1,135.74 0.0M
2021-12-27 1,120.88 1,142.26 1,120.88 1,141.84 0.0M
2021-12-23 1,114.02 1,123.84 1,114.02 1,120.88 0.0M
2021-12-22 1,100.28 1,114.36 1,098.69 1,114.02 0.0M
2021-12-21 1,070.04 1,100.62 1,070.04 1,100.28 0.0M
2021-12-20 1,082.47 1,082.47 1,053.92 1,070.04 0.0M
2021-12-17 1,074.79 1,091.14 1,063.44 1,082.47 0.0M
2021-12-16 1,098.28 1,105.56 1,070.14 1,074.79 0.0M
2021-12-15 1,080.76 1,099.56 1,067.30 1,098.28 0.0M
2021-12-14 1,090.43 1,095.89 1,078.01 1,080.76 0.0M
2021-12-13 1,106.01 1,106.01 1,086.97 1,090.43 0.0M
2021-12-10 1,107.63 1,117.45 1,100.57 1,106.01 0.0M
2021-12-09 1,129.69 1,129.69 1,107.62 1,107.63 0.0M
2021-12-08 1,123.36 1,133.25 1,120.56 1,129.69 0.0M
2021-12-07 1,101.15 1,131.57 1,101.15 1,123.36 0.0M
2021-12-06 1,077.28 1,106.97 1,076.27 1,101.15 0.0M
2021-12-03 1,094.98 1,100.44 1,069.31 1,077.28 0.0M
2021-12-02 1,068.88 1,097.92 1,068.88 1,094.98 0.0M
2021-12-01 1,085.76 1,113.67 1,068.88 1,068.89 0.0M
2021-11-30 1,106.42 1,106.42 1,077.87 1,085.76 0.0M
2021-11-29 1,107.93 1,122.95 1,102.19 1,106.42 0.0M
2021-11-26 1,145.45 1,145.45 1,095.46 1,107.93 0.0M
2021-11-24 1,146.61 1,146.88 1,135.72 1,145.45 0.0M
2021-11-23 1,150.42 1,154.96 1,136.84 1,146.61 0.0M
2021-11-22 1,148.74 1,167.54 1,148.74 1,150.42 0.0M
2021-11-19 1,156.65 1,157.67 1,147.82 1,148.74 0.0M
2021-11-18 1,162.76 1,166.09 1,148.58 1,156.65 0.0M
2021-11-17 1,172.66 1,172.66 1,158.58 1,162.76 0.0M
2021-11-16 1,166.65 1,174.10 1,162.13 1,172.66 0.0M
2021-11-15 1,167.32 1,172.68 1,162.68 1,166.65 0.0M
2021-11-12 1,165.71 1,171.51 1,165.71 1,167.32 0.0M
2021-11-11 1,158.76 1,169.03 1,158.76 1,165.71 0.0M
2021-11-10 1,172.19 1,173.88 1,153.95 1,158.76 0.0M
2021-11-09 1,175.24 1,176.64 1,166.43 1,172.19 0.0M
2021-11-08 1,173.91 1,182.94 1,173.03 1,175.24 0.0M
2021-11-05 1,153.62 1,179.13 1,153.62 1,173.91 0.0M
2021-11-04 1,151.80 1,162.36 1,150.41 1,153.62 0.0M
2021-11-03 1,129.94 1,155.89 1,127.96 1,151.80 0.0M
2021-11-02 1,130.20 1,133.05 1,126.07 1,129.94 0.0M
2021-11-01 1,109.15 1,131.95 1,109.15 1,130.20 0.0M
2021-10-29 1,107.76 1,110.38 1,102.35 1,109.15 0.0M
2021-10-28 1,082.91 1,108.49 1,082.91 1,107.76 0.0M
2021-10-27 1,103.24 1,103.24 1,082.91 1,082.91 0.0M
2021-10-26 1,108.21 1,112.28 1,103.24 1,103.24 0.0M
2021-10-25 1,099.36 1,110.29 1,098.10 1,108.21 0.0M
2021-10-22 1,099.23 1,105.30 1,094.88 1,099.36 0.0M
2021-10-21 1,096.61 1,100.47 1,091.48 1,099.23 0.0M
2021-10-20 1,092.12 1,099.18 1,089.96 1,096.61 0.0M
2021-10-19 1,086.91 1,096.15 1,086.91 1,092.12 0.0M
2021-10-18 1,084.38 1,088.31 1,078.63 1,086.91 0.0M
2021-10-15 1,090.47 1,105.40 1,084.38 1,084.38 0.0M
2021-10-14 1,076.43 1,092.02 1,076.43 1,090.47 0.0M
2021-10-13 1,074.69 1,079.41 1,068.79 1,076.43 0.0M
2021-10-12 1,069.86 1,078.69 1,069.86 1,074.69 0.0M
2021-10-11 1,076.89 1,083.76 1,069.86 1,069.86 0.0M
2021-10-08 1,086.31 1,088.10 1,076.65 1,076.89 0.0M
2021-10-07 1,068.97 1,094.32 1,068.97 1,086.31 0.0M
2021-10-06 1,075.65 1,075.65 1,055.35 1,068.97 0.0M
2021-10-05 1,071.99 1,085.60 1,070.94 1,075.65 0.0M
2021-10-04 1,083.96 1,083.96 1,067.39 1,071.99 0.0M
2021-10-01 1,065.66 1,090.74 1,063.28 1,083.96 0.0M
2021-09-30 1,080.44 1,090.05 1,065.66 1,065.66 0.0M
2021-09-29 1,078.75 1,085.38 1,078.27 1,080.44 0.0M
2021-09-28 1,099.05 1,099.05 1,077.68 1,078.75 0.0M
2021-09-27 1,085.65 1,105.60 1,085.60 1,099.05 0.0M
2021-09-24 1,091.79 1,092.49 1,082.74 1,085.65 0.0M
2021-09-23 1,076.90 1,097.01 1,076.90 1,091.79 0.0M
2021-09-22 1,061.34 1,083.69 1,061.34 1,076.90 0.0M
2021-09-21 1,061.22 1,069.78 1,054.47 1,061.34 0.0M
2021-09-20 1,083.80 1,083.80 1,048.56 1,061.22 0.0M
2021-09-17 1,082.02 1,085.82 1,074.32 1,083.80 0.0M
2021-09-16 1,083.92 1,086.88 1,074.75 1,082.02 0.0M
2021-09-15 1,074.17 1,085.28 1,072.02 1,083.92 0.0M
2021-09-14 1,086.67 1,091.00 1,070.62 1,074.17 0.0M
2021-09-13 1,082.43 1,090.18 1,076.20 1,086.67 0.0M
2021-09-10 1,090.76 1,098.63 1,082.10 1,082.43 0.0M
2021-09-09 1,093.95 1,101.87 1,090.76 1,090.76 0.0M
2021-09-08 1,101.15 1,101.15 1,088.59 1,093.95 0.0M
2021-09-07 1,113.79 1,113.79 1,100.98 1,101.15 0.0M
2021-09-03 1,119.01 1,119.01 1,110.91 1,113.79 0.0M
2021-09-02 1,111.78 1,122.47 1,111.78 1,119.01 0.0M
2021-09-01 1,104.79 1,114.88 1,100.30 1,111.78 0.0M
2021-08-31 1,106.61 1,107.28 1,098.47 1,104.79 0.0M
2021-08-30 1,107.53 1,112.37 1,104.09 1,106.61 0.0M
2021-08-27 1,077.92 1,109.76 1,077.92 1,107.53 0.0M
2021-08-26 1,089.40 1,090.09 1,076.78 1,077.92 0.0M
2021-08-25 1,085.30 1,095.50 1,083.72 1,089.40 0.0M
2021-08-24 1,079.49 1,085.85 1,078.87 1,085.30 0.0M
2021-08-23 1,065.42 1,080.85 1,065.42 1,079.49 0.0M
2021-08-20 1,048.38 1,066.33 1,047.69 1,065.42 0.0M
2021-08-19 1,056.92 1,056.92 1,043.10 1,048.38 0.0M
2021-08-18 1,064.33 1,072.00 1,056.39 1,056.92 0.0M
2021-08-17 1,080.77 1,080.77 1,053.81 1,064.33 0.0M
2021-08-16 1,085.25 1,085.25 1,073.97 1,080.77 0.0M
2021-08-13 1,092.03 1,093.02 1,084.03 1,085.25 0.0M
2021-08-12 1,096.79 1,096.79 1,088.99 1,092.03 0.0M
2021-08-11 1,093.14 1,096.84 1,084.37 1,096.79 0.0M
2021-08-10 1,088.82 1,095.65 1,085.92 1,093.14 0.0M
2021-08-09 1,097.22 1,097.22 1,087.87 1,088.82 0.0M
2021-08-06 1,087.93 1,099.22 1,087.93 1,097.22 0.0M
2021-08-05 1,073.99 1,088.01 1,073.99 1,087.93 0.0M
2021-08-04 1,086.23 1,086.23 1,073.52 1,073.99 0.0M
2021-08-03 1,079.62 1,086.82 1,068.67 1,086.23 0.0M
2021-08-02 1,082.44 1,097.84 1,077.47 1,079.62 0.0M
2021-07-30 1,079.28 1,088.40 1,075.13 1,082.44 0.0M
2021-07-29 1,065.82 1,085.43 1,065.82 1,079.28 0.0M
2021-07-28 1,054.87 1,072.46 1,052.29 1,065.82 0.0M
2021-07-27 1,064.24 1,064.24 1,044.31 1,054.87 0.0M
2021-07-26 1,059.74 1,069.51 1,059.55 1,064.24 0.0M
2021-07-23 1,051.08 1,060.50 1,048.96 1,059.74 0.0M
2021-07-22 1,066.52 1,066.52 1,048.32 1,051.08 0.0M
2021-07-21 1,050.66 1,068.42 1,050.66 1,066.52 0.0M
2021-07-20 1,021.09 1,057.78 1,021.09 1,050.66 0.0M
2021-07-19 1,031.94 1,032.67 1,010.88 1,021.09 0.0M
2021-07-16 1,041.61 1,050.53 1,030.71 1,031.94 0.0M
2021-07-15 1,048.49 1,048.49 1,031.53 1,041.61 0.0M
2021-07-14 1,062.12 1,069.12 1,048.04 1,048.49 0.0M
2021-07-13 1,080.13 1,080.13 1,061.79 1,062.12 0.0M
2021-07-12 1,077.88 1,080.82 1,071.01 1,080.13 0.0M
2021-07-09 1,053.14 1,078.09 1,053.14 1,077.88 0.0M
2021-07-08 1,065.75 1,065.75 1,037.27 1,053.14 0.0M
2021-07-07 1,070.58 1,075.58 1,056.52 1,065.75 0.0M
2021-07-06 1,079.58 1,081.25 1,059.51 1,070.58 0.0M
2021-07-02 1,088.26 1,092.03 1,077.74 1,079.58 0.0M
2021-07-01 1,083.77 1,091.17 1,083.77 1,088.26 0.0M
2021-06-30 1,084.59 1,086.56 1,078.58 1,083.77 0.0M
2021-06-29 1,086.29 1,091.26 1,082.21 1,084.59 0.0M
2021-06-28 1,087.71 1,091.70 1,078.82 1,086.29 0.0M
2021-06-25 1,086.09 1,095.39 1,086.09 1,087.71 0.0M
2021-06-24 1,072.25 1,087.57 1,072.25 1,086.09 0.0M
2021-06-23 1,070.05 1,078.13 1,070.05 1,072.25 0.0M
2021-06-22 1,063.28 1,070.83 1,055.26 1,070.05 0.0M
2021-06-21 1,044.85 1,065.60 1,044.85 1,063.28 0.0M
2021-06-18 1,067.72 1,067.72 1,042.17 1,044.85 0.0M
2021-06-17 1,077.09 1,077.95 1,056.29 1,067.72 0.0M
2021-06-16 1,079.49 1,081.69 1,069.52 1,077.09 0.0M
2021-06-15 1,079.54 1,080.70 1,070.95 1,079.49 0.0M
2021-06-14 1,081.63 1,086.03 1,076.56 1,079.54 0.0M
2021-06-11 1,070.69 1,081.63 1,070.69 1,081.63 0.0M
2021-06-10 1,082.89 1,085.16 1,069.62 1,070.69 0.0M
2021-06-09 1,092.27 1,095.31 1,082.40 1,082.89 0.0M
2021-06-08 1,081.03 1,094.38 1,079.66 1,092.27 0.0M
2021-06-07 1,070.06 1,081.78 1,070.06 1,081.03 0.0M
2021-06-04 1,065.59 1,071.91 1,065.59 1,070.06 0.0M
2021-06-03 1,076.89 1,076.89 1,057.55 1,065.59 0.0M
2021-06-02 1,080.74 1,082.07 1,073.13 1,076.89 0.0M
2021-06-01 1,068.16 1,083.26 1,068.16 1,080.74 0.0M
2021-05-28 1,070.49 1,075.02 1,065.48 1,068.16 0.0M
2021-05-27 1,063.25 1,073.85 1,063.25 1,070.49 0.0M
2021-05-26 1,041.96 1,064.04 1,041.96 1,063.25 0.0M
2021-05-25 1,048.28 1,058.15 1,041.92 1,041.96 0.0M
2021-05-24 1,040.83 1,052.81 1,040.83 1,048.28 0.0M
2021-05-21 1,040.00 1,053.12 1,039.45 1,040.83 0.0M
2021-05-20 1,032.35 1,041.58 1,030.03 1,040.00 0.0M
2021-05-19 1,037.44 1,037.44 1,014.64 1,032.35 0.0M
2021-05-18 1,045.93 1,053.24 1,037.06 1,037.44 0.0M
2021-05-17 1,048.94 1,048.94 1,033.90 1,045.93 0.0M
2021-05-14 1,025.67 1,049.47 1,025.67 1,048.94 0.0M
2021-05-13 1,004.39 1,030.13 1,004.39 1,025.67 0.0M
2021-05-12 1,039.46 1,039.46 1,002.81 1,004.39 0.0M
2021-05-11 1,042.52 1,042.55 1,016.00 1,039.46 0.0M
2021-05-10 1,071.51 1,071.51 1,042.52 1,042.52 0.0M
2021-05-07 1,061.10 1,072.19 1,058.91 1,071.51 0.0M
2021-05-06 1,057.52 1,061.25 1,042.23 1,061.10 0.0M
2021-05-05 1,061.79 1,067.16 1,051.11 1,057.52 0.0M
2021-05-04 1,072.47 1,072.47 1,050.48 1,061.79 0.0M
2021-05-03 1,067.70 1,078.00 1,067.70 1,072.47 0.0M
2021-04-30 1,080.99 1,080.99 1,064.46 1,067.70 0.0M
2021-04-29 1,083.66 1,090.36 1,072.61 1,080.99 0.0M
2021-04-28 1,084.34 1,086.24 1,077.67 1,083.66 0.0M
2021-04-27 1,083.83 1,090.54 1,082.32 1,084.34 0.0M
2021-04-26 1,074.37 1,086.13 1,074.37 1,083.83 0.0M
2021-04-23 1,057.04 1,079.65 1,057.04 1,074.37 0.0M
2021-04-22 1,060.52 1,072.37 1,054.10 1,057.04 0.0M
2021-04-21 1,036.74 1,061.00 1,032.69 1,060.52 0.0M
2021-04-20 1,057.41 1,057.41 1,028.57 1,036.74 0.0M
2021-04-19 1,072.29 1,072.29 1,050.55 1,057.41 0.0M
2021-04-16 1,069.05 1,074.78 1,064.28 1,072.29 0.0M
2021-04-15 1,063.98 1,071.65 1,062.04 1,069.05 0.0M
2021-04-14 1,058.37 1,074.63 1,058.37 1,063.98 0.0M
2021-04-13 1,060.62 1,063.07 1,048.13 1,058.37 0.0M
2021-04-12 1,061.31 1,062.37 1,052.36 1,060.62 0.0M
2021-04-09 1,060.26 1,062.60 1,052.74 1,061.31 0.0M
2021-04-08 1,051.36 1,060.41 1,047.93 1,060.26 0.0M
2021-04-07 1,069.85 1,069.85 1,049.34 1,051.36 0.0M
2021-04-06 1,072.52 1,079.20 1,069.00 1,069.85 0.0M
2021-04-05 1,066.46 1,076.88 1,065.34 1,072.52 0.0M
2021-04-01 1,046.36 1,066.50 1,046.36 1,066.46 0.0M
2021-03-31 1,036.96 1,055.72 1,036.96 1,046.36 0.0M
2021-03-30 1,023.64 1,040.01 1,018.91 1,036.96 0.0M
2021-03-29 1,050.77 1,058.74 1,023.59 1,023.64 0.0M
2021-03-26 1,026.79 1,051.16 1,026.79 1,050.77 0.0M
2021-03-25 1,003.83 1,031.12 990.16 1,026.79 0.0M
2021-03-24 1,026.35 1,042.50 1,003.83 1,003.83 0.0M
2021-03-23 1,060.87 1,060.87 1,021.19 1,026.35 0.0M
2021-03-22 1,067.98 1,074.88 1,057.39 1,060.87 0.0M
2021-03-19 1,061.95 1,074.48 1,053.03 1,067.98 0.0M
2021-03-18 1,092.02 1,092.85 1,059.37 1,061.95 0.0M
2021-03-17 1,083.90 1,095.34 1,072.20 1,092.02 0.0M
2021-03-16 1,099.55 1,099.55 1,078.61 1,083.90 0.0M
2021-03-15 1,095.58 1,099.98 1,089.93 1,099.55 0.0M
2021-03-12 1,091.50 1,096.80 1,084.16 1,095.58 0.0M
2021-03-11 1,071.32 1,091.50 1,071.32 1,091.50 0.0M
2021-03-10 1,053.47 1,079.15 1,053.47 1,071.32 0.0M
2021-03-09 1,030.54 1,061.91 1,030.54 1,053.47 0.0M
2021-03-08 1,023.90 1,045.45 1,022.65 1,030.54 0.0M
2021-03-05 1,005.24 1,024.69 977.47 1,023.90 0.0M
2021-03-04 1,036.04 1,039.46 990.24 1,005.24 0.0M
2021-03-03 1,046.17 1,054.77 1,035.89 1,036.04 0.0M
2021-03-02 1,067.17 1,069.01 1,046.15 1,046.17 0.0M
2021-03-01 1,036.27 1,069.70 1,036.27 1,067.17 0.0M
2021-02-26 1,036.96 1,050.98 1,020.77 1,036.27 0.0M
2021-02-25 1,075.67 1,079.09 1,035.15 1,036.96 0.0M
2021-02-24 1,048.68 1,077.15 1,048.68 1,075.67 0.0M
2021-02-23 1,064.08 1,064.08 1,024.66 1,048.68 0.0M
2021-02-22 1,071.52 1,073.64 1,059.82 1,064.08 0.0M
2021-02-19 1,055.66 1,078.27 1,055.66 1,071.52 0.0M
2021-02-18 1,074.69 1,074.69 1,050.95 1,055.66 0.0M
2021-02-17 1,082.65 1,082.65 1,060.54 1,074.69 0.0M
2021-02-16 1,092.80 1,101.97 1,079.99 1,082.65 0.0M
2021-02-12 1,091.15 1,093.45 1,082.25 1,092.80 0.0M
2021-02-11 1,085.09 1,098.15 1,073.68 1,091.15 0.0M
2021-02-10 1,093.21 1,100.89 1,077.39 1,085.09 0.0M
2021-02-09 1,083.38 1,097.10 1,079.00 1,093.21 0.0M
2021-02-08 1,051.56 1,083.38 1,051.56 1,083.38 0.0M
2021-02-05 1,035.60 1,051.56 1,035.60 1,051.56 0.0M
2021-02-04 1,019.41 1,035.65 1,019.41 1,035.60 0.0M
2021-02-03 1,017.66 1,023.56 1,008.91 1,019.41 0.0M
2021-02-02 1,013.17 1,022.93 1,009.09 1,017.66 0.0M
2021-02-01 992.01 1,015.14 987.99 1,013.17 0.0M
2021-01-29 1,007.66 1,021.61 988.13 992.01 0.0M
2021-01-28 1,026.35 1,037.92 1,003.63 1,007.66 0.0M
2021-01-27 1,030.95 1,039.10 1,014.77 1,026.35 0.0M
2021-01-26 1,032.05 1,040.14 1,023.66 1,030.95 0.0M
2021-01-25 1,029.35 1,055.68 1,023.27 1,032.05 0.0M
2021-01-22 1,016.86 1,029.76 1,007.16 1,029.35 0.0M
2021-01-21 1,025.99 1,031.12 1,015.57 1,016.86 0.0M
2021-01-20 1,020.03 1,032.86 1,019.00 1,025.99 0.0M
2021-01-19 1,005.00 1,020.61 1,005.00 1,020.03 0.0M
2021-01-15 1,022.87 1,022.87 997.24 1,005.00 0.0M
2021-01-14 1,000.88 1,027.02 1,000.88 1,022.87 0.0M
2021-01-13 1,008.15 1,010.82 998.99 1,000.88 0.0M
2021-01-12 995.05 1,008.53 995.05 1,008.15 0.0M
2021-01-11 992.10 996.09 979.88 995.05 0.0M
2021-01-08 998.64 1,004.94 981.72 992.10 0.0M
2021-01-07 981.25 999.40 981.25 998.64 0.0M
2021-01-06 943.74 989.71 943.74 981.25 0.0M
2021-01-05 925.22 948.91 923.56 943.74 0.0M
2021-01-04 933.52 941.41 914.31 925.22 0.0M