S

PPUT3M
🏛️ アメリカ →
573.35
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
2021-12-31 418.72 419.59 417.08 417.25 0.0M
2021-12-30 418.53 419.14 417.49 418.39 0.0M
2021-12-29 419.02 419.93 417.86 418.13 0.0M
2021-12-28 415.06 418.62 415.06 418.61 0.0M
2021-12-24 412.37 414.91 412.33 413.86 0.0M
2021-12-23 408.64 411.79 408.52 411.74 0.0M
2021-12-22 405.98 408.78 404.25 408.67 0.0M
2021-12-21 403.78 403.91 401.59 403.26 0.0M
2021-12-18 408.56 409.20 406.78 407.08 0.0M
2021-12-17 415.87 415.97 409.09 410.56 0.0M
2021-12-16 407.85 414.32 405.55 414.17 0.0M
2021-12-15 407.68 409.78 405.11 407.51 0.0M
2021-12-14 413.84 413.89 410.47 410.52 0.0M
2021-12-11 413.19 414.41 410.73 414.31 0.0M
2021-12-10 411.98 412.88 410.50 410.50 0.0M
2021-12-09 412.52 413.70 411.11 413.36 0.0M
2021-12-08 408.93 412.81 408.93 412.19 0.0M
2021-12-07 402.28 405.91 399.94 404.17 0.0M
2021-12-04 404.62 405.54 397.04 400.13 0.0M
2021-12-03 398.32 404.60 397.61 403.09 0.0M
2021-12-02 406.50 409.29 397.94 398.11 0.0M
2021-12-01 407.08 408.74 401.80 402.30 0.0M
2021-11-30 409.51 411.04 407.22 409.52 0.0M
2021-11-27 408.20 409.03 404.21 404.88 0.0M
2021-11-25 410.57 413.54 410.02 413.45 0.0M
2021-11-24 411.81 413.24 409.40 412.55 0.0M
2021-11-23 415.01 417.10 411.87 411.90 0.0M
2021-11-20 413.52 414.82 412.89 413.20 0.0M
2021-11-19 413.22 414.06 411.00 413.70 0.0M
2021-11-18 413.07 413.29 411.93 412.27 0.0M
2021-11-17 411.50 414.42 411.50 413.22 0.0M
2021-11-16 412.45 412.94 410.86 411.67 0.0M
2021-11-13 409.93 412.19 409.08 411.73 0.0M
2021-11-12 409.87 410.03 408.85 408.93 0.0M
2021-11-11 410.70 412.06 407.67 408.88 0.0M
2021-11-10 413.90 414.03 410.95 412.07 0.0M
2021-11-09 414.02 414.48 412.85 413.44 0.0M
2021-11-06 413.44 414.75 411.77 413.09 0.0M
2021-11-05 410.11 411.61 409.96 411.45 0.0M
2021-11-04 406.84 409.92 406.50 409.72 0.0M
2021-11-03 406.13 407.66 405.91 407.27 0.0M
2021-11-02 406.24 406.53 404.44 405.92 0.0M
2021-10-30 402.73 405.53 402.73 405.37 0.0M
2021-10-29 402.60 404.58 402.50 404.56 0.0M
2021-10-28 403.09 403.48 401.00 401.00 0.0M
2021-10-27 403.35 404.70 402.41 402.79 0.0M
2021-10-26 401.19 402.51 399.73 401.96 0.0M
2021-10-23 400.23 401.48 398.82 400.37 0.0M
2021-10-22 399.31 400.85 398.97 400.71 0.0M
2021-10-21 398.88 400.11 398.81 399.68 0.0M
2021-10-20 396.92 398.42 396.52 398.35 0.0M
2021-10-19 393.23 395.89 392.83 395.74 0.0M
2021-10-16 393.66 394.93 393.29 394.64 0.0M
2021-10-15 389.57 392.12 389.15 392.01 0.0M
2021-10-14 386.44 387.13 384.44 386.51 0.0M
2021-10-13 387.31 387.72 385.38 385.89 0.0M
2021-10-12 388.89 390.86 386.90 386.93 0.0M
2021-10-09 390.51 390.81 388.89 389.20 0.0M
2021-10-08 390.24 392.45 389.84 390.06 0.0M
2021-10-07 383.96 387.82 383.00 387.66 0.0M
2021-10-06 384.67 388.02 384.22 386.51 0.0M
2021-10-05 386.69 387.43 382.46 383.55 0.0M
2021-10-02 385.69 388.79 383.17 387.58 0.0M
2021-10-01 389.27 389.52 381.48 381.57 0.0M
2021-09-30 388.82 389.99 388.05 388.27 0.0M
2021-09-29 391.80 391.80 387.52 387.80 0.0M
2021-09-28 393.99 394.60 393.25 393.64 0.0M
2021-09-25 393.28 395.16 393.28 394.60 0.0M
2021-09-24 392.24 395.66 392.15 394.34 0.0M
2021-09-23 389.78 392.38 389.40 390.88 0.0M
2021-09-22 390.54 391.57 388.58 388.65 0.0M
2021-09-21 389.36 390.80 386.82 389.24 0.0M
2021-09-18 394.10 394.34 393.67 393.97 0.0M
2021-09-17 397.33 398.29 394.58 397.40 0.0M
2021-09-16 395.16 398.38 394.08 397.84 0.0M
2021-09-15 398.24 398.24 393.87 394.50 0.0M
2021-09-14 398.79 398.80 394.75 396.73 0.0M
2021-09-11 401.10 401.24 395.90 395.96 0.0M
2021-09-10 400.64 402.08 398.86 398.88 0.0M
2021-09-09 400.59 401.34 398.98 400.68 0.0M
2021-09-08 402.16 402.16 400.62 401.22 0.0M
2021-09-04 402.15 403.11 401.38 402.59 0.0M
2021-09-03 403.06 403.50 401.67 402.74 0.0M
2021-09-02 401.96 402.67 401.34 401.51 0.0M
2021-09-01 401.61 402.15 400.79 401.40 0.0M
2021-08-31 400.95 402.63 400.66 401.88 0.0M
2021-08-28 397.72 400.57 397.72 400.22 0.0M
2021-08-27 398.89 399.05 396.78 396.86 0.0M
2021-08-26 398.34 399.52 398.17 399.04 0.0M
2021-08-25 398.31 398.79 397.91 398.21 0.0M
2021-08-24 396.20 398.52 396.20 397.63 0.0M
2021-08-21 391.71 394.63 391.67 394.41 0.0M
2021-08-20 388.94 392.56 388.94 391.59 0.0M
2021-08-19 393.99 395.48 390.78 391.03 0.0M
2021-08-18 394.90 395.74 392.43 394.88 0.0M
2021-08-17 395.39 397.58 394.04 397.57 0.0M
2021-08-14 396.40 396.57 395.96 396.56 0.0M
2021-08-13 394.57 396.01 393.83 395.94 0.0M
2021-08-12 394.86 394.89 393.79 394.73 0.0M
2021-08-11 393.86 394.54 393.28 393.82 0.0M
2021-08-10 394.09 394.09 392.86 393.48 0.0M
2021-08-07 393.68 394.24 393.29 393.84 0.0M
2021-08-06 391.86 393.27 391.79 393.26 0.0M
2021-08-05 391.67 392.21 390.90 391.04 0.0M
2021-08-04 390.70 392.84 388.81 392.82 0.0M
2021-08-03 392.22 392.74 389.77 389.95 0.0M
2021-07-31 390.58 390.58 390.58 390.58 0.0M
2021-07-30 392.54 392.54 392.54 392.54 0.0M
2021-07-29 391.02 391.02 391.02 391.02 0.0M
2021-07-28 391.24 391.24 391.24 391.24 0.0M
2021-07-27 392.91 392.91 392.91 392.91 0.0M
2021-07-24 392.13 392.13 392.13 392.13 0.0M
2021-07-23 388.44 388.44 388.44 388.44 0.0M
2021-07-22 387.70 387.70 387.70 387.70 0.0M
2021-07-21 385.08 385.08 385.08 385.08 0.0M
2021-07-20 380.22 380.22 380.22 380.22 0.0M
2021-07-17 385.33 385.33 385.33 385.33 0.0M
2021-07-16 387.91 387.91 387.91 387.91 0.0M
2021-07-15 389.08 389.08 389.08 389.08 0.0M
2021-07-14 388.76 388.76 388.76 388.76 0.0M
2021-07-13 389.96 389.96 389.96 389.96 0.0M
2021-07-10 388.78 388.78 388.78 388.78 0.0M
2021-07-09 385.07 385.07 385.07 385.07 0.0M
2021-07-08 387.71 387.71 387.71 387.71 0.0M
2021-07-07 386.58 386.58 386.58 386.58 0.0M
2021-07-03 387.26 387.26 387.26 387.26 0.0M
2021-07-02 384.59 384.59 384.59 384.59 0.0M
2021-07-01 382.76 382.76 382.76 382.76 0.0M
2021-06-30 382.31 382.31 382.31 382.31 0.0M
2021-06-29 382.09 382.09 382.09 382.09 0.0M
2021-06-26 381.33 381.33 381.33 381.33 0.0M
2021-06-25 380.30 380.30 380.30 380.30 0.0M
2021-06-24 378.41 378.41 378.41 378.41 0.0M
2021-06-23 378.95 378.95 378.95 378.95 0.0M
2021-06-22 377.52 377.52 377.52 377.52 0.0M
2021-06-19 373.74 373.74 373.74 373.74 0.0M
2021-06-18 378.11 378.11 378.11 378.11 0.0M
2021-06-17 378.27 378.27 378.27 378.27 0.0M
2021-06-16 380.34 380.34 380.34 380.34 0.0M
2021-06-15 381.07 381.07 381.07 381.07 0.0M
2021-06-12 380.29 380.29 380.29 380.29 0.0M
2021-06-11 379.56 379.56 379.56 379.56 0.0M
2021-06-10 377.82 377.82 377.82 377.82 0.0M
2021-06-09 378.49 378.49 378.49 378.49 0.0M
2021-06-08 378.40 378.40 378.40 378.40 0.0M
2021-06-05 378.72 378.72 378.72 378.72 0.0M
2021-06-04 375.44 375.44 375.44 375.44 0.0M
2021-06-03 376.74 376.74 376.74 376.74 0.0M
2021-06-02 376.20 376.20 376.20 376.20 0.0M
2021-05-29 376.41 376.41 376.41 376.41 0.0M
2021-05-28 376.14 376.14 376.14 376.14 0.0M
2021-05-27 375.65 375.65 375.65 375.65 0.0M
2021-05-26 375.02 375.02 375.02 375.02 0.0M
2021-05-25 375.81 375.81 375.81 375.81 0.0M
2021-05-22 372.27 372.27 372.27 372.27 0.0M
2021-05-21 372.58 372.58 372.58 372.58 0.0M
2021-05-20 368.90 368.90 368.90 368.90 0.0M
2021-05-19 369.94 369.94 369.94 369.94 0.0M
2021-05-18 372.93 372.93 372.93 372.93 0.0M
2021-05-15 373.87 373.87 373.87 373.87 0.0M
2021-05-14 368.88 368.88 368.88 368.88 0.0M
2021-05-13 365.16 365.16 365.16 365.16 0.0M
2021-05-12 372.08 372.08 372.08 372.08 0.0M
2021-05-11 375.17 375.17 375.17 375.17 0.0M
2021-05-08 378.95 378.95 378.95 378.95 0.0M
2021-05-07 376.31 376.31 376.31 376.31 0.0M
2021-05-06 373.31 373.31 373.31 373.31 0.0M
2021-05-05 373.17 373.17 373.17 373.17 0.0M
2021-05-04 375.53 375.53 375.53 375.53 0.0M
2021-05-01 374.60 374.60 374.60 374.60 0.0M
2021-04-30 377.14 377.14 377.14 377.14 0.0M
2021-04-29 374.64 374.64 374.64 374.64 0.0M
2021-04-28 375.02 375.02 375.02 375.02 0.0M
2021-04-27 375.16 375.16 375.16 375.16 0.0M
2021-04-24 374.56 374.56 374.56 374.56 0.0M
2021-04-23 370.91 370.91 370.91 370.91 0.0M
2021-04-22 374.03 374.03 374.03 374.03 0.0M
2021-04-21 370.91 370.91 370.91 370.91 0.0M
2021-04-20 373.24 373.24 373.24 373.24 0.0M
2021-04-17 375.12 375.12 375.12 375.12 0.0M
2021-04-16 373.87 373.87 373.87 373.87 0.0M
2021-04-15 370.01 370.01 370.01 370.01 0.0M
2021-04-14 371.41 371.41 371.41 371.41 0.0M
2021-04-13 370.32 370.32 370.32 370.32 0.0M
2021-04-10 370.46 370.46 370.46 370.46 0.0M
2021-04-09 367.77 367.77 367.77 367.77 0.0M
2021-04-08 366.27 366.27 366.27 366.27 0.0M
2021-04-07 365.90 365.90 365.90 365.90 0.0M
2021-04-06 366.23 366.23 366.23 366.23 0.0M
2021-04-02 361.46 361.46 361.46 361.46 0.0M
2021-04-01 357.86 357.86 357.86 357.86 0.0M
2021-03-31 356.83 356.83 356.83 356.83 0.0M
2021-03-30 358.19 358.19 358.19 358.19 0.0M
2021-03-27 358.34 358.34 358.34 358.34 0.0M
2021-03-26 353.42 353.42 353.42 353.42 0.0M
2021-03-25 352.25 352.25 352.25 352.25 0.0M
2021-03-24 353.84 353.84 353.84 353.84 0.0M
2021-03-23 355.96 355.96 355.96 355.96 0.0M
2021-03-20 354.61 354.61 354.61 354.61 0.0M
2021-03-19 354.61 354.61 354.61 354.61 0.0M
2021-03-17 358.88 358.88 358.88 358.88 0.0M
2021-03-16 359.43 359.43 359.43 359.43 0.0M
2021-03-13 357.10 357.10 357.10 357.10 0.0M
2021-03-12 356.70 356.70 356.70 356.70 0.0M
2021-03-11 353.03 353.03 353.03 353.03 0.0M
2021-03-10 350.95 350.95 350.95 350.95 0.0M
2021-03-09 346.17 346.17 346.17 346.17 0.0M
2021-03-06 348.07 348.07 348.07 348.07 0.0M
2021-03-05 341.84 341.84 341.84 341.84 0.0M
2021-03-04 346.22 346.22 346.22 346.22 0.0M
2021-03-03 350.66 350.66 350.66 350.66 0.0M
2021-03-02 353.46 353.46 353.46 353.46 0.0M
2021-02-27 346.20 346.20 346.20 346.20 0.0M
2021-02-26 350.07 350.07 350.07 350.07 0.0M
2021-02-25 355.49 355.49 355.49 355.49 0.0M
2021-02-24 351.69 351.69 351.69 351.69 0.0M
2021-02-23 351.34 351.34 351.34 351.34 0.0M
2021-02-20 353.98 353.98 353.98 353.98 0.0M
2021-02-19 354.72 354.72 354.72 354.72 0.0M
2021-02-18 356.20 356.20 356.20 356.20 0.0M
2021-02-17 356.29 356.29 356.29 356.29 0.0M
2021-02-13 356.44 356.44 356.44 356.44 0.0M
2021-02-12 354.96 354.96 354.96 354.96 0.0M
2021-02-11 354.47 354.47 354.47 354.47 0.0M
2021-02-10 354.56 354.56 354.56 354.56 0.0M
2021-02-09 354.90 354.90 354.90 354.90 0.0M
2021-02-06 352.51 352.51 352.51 352.51 0.0M
2021-02-05 351.23 351.23 351.23 351.23 0.0M
2021-02-04 348.00 348.00 348.00 348.00 0.0M
2021-02-03 348.12 348.12 348.12 348.12 0.0M
2021-02-02 344.55 344.55 344.55 344.55 0.0M
2021-01-30 341.02 341.02 341.02 341.02 0.0M
2021-01-29 345.99 345.99 345.99 345.99 0.0M
2021-01-28 343.33 343.33 343.33 343.33 0.0M
2021-01-27 349.95 349.95 349.95 349.95 0.0M
2021-01-26 350.44 350.44 350.44 350.44 0.0M
2021-01-23 349.22 349.22 349.22 349.22 0.0M
2021-01-22 350.19 350.19 350.19 350.19 0.0M
2021-01-21 350.14 350.14 350.14 350.14 0.0M
2021-01-20 346.03 346.03 346.03 346.03 0.0M
2021-01-16 343.81 343.81 343.81 343.81 0.0M
2021-01-15 345.77 345.77 345.77 345.77 0.0M
2021-01-14 347.01 347.01 347.01 347.01 0.0M
2021-01-13 346.50 346.50 346.50 346.50 0.0M
2021-01-12 346.66 346.66 346.66 346.66 0.0M
2021-01-09 348.31 348.31 348.31 348.31 0.0M
2021-01-08 346.62 346.62 346.62 346.62 0.0M
2021-01-07 342.78 342.78 342.78 342.78 0.0M
2021-01-06 341.00 341.00 341.00 341.00 0.0M
2021-01-05 339.26 339.26 339.26 339.26 0.0M
2021-01-01 343.15 343.15 343.15 343.15 0.0M