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
2022-12-31 344.61 345.69 342.85 345.66 0.0M
2022-12-30 343.59 347.06 343.39 346.40 0.0M
2022-12-29 344.96 346.42 341.43 341.57 0.0M
2022-12-28 346.26 346.47 344.09 345.06 0.0M
2022-12-24 344.35 346.36 343.04 346.35 0.0M
2022-12-23 346.52 346.52 341.08 344.78 0.0M
2022-12-22 346.54 349.68 346.27 348.80 0.0M
2022-12-21 343.90 346.01 343.10 344.71 0.0M
2022-12-20 347.34 347.49 343.40 344.63 0.0M
2022-12-17 346.13 348.53 345.99 347.58 0.0M
2022-12-16 356.78 356.95 350.47 351.94 0.0M
2022-12-15 363.25 367.05 358.33 360.88 0.0M
2022-12-14 369.80 370.32 360.69 363.01 0.0M
2022-12-13 356.29 360.40 355.45 360.40 0.0M
2022-12-10 357.10 359.18 355.26 355.35 0.0M
2022-12-09 356.96 358.90 355.55 357.98 0.0M
2022-12-08 355.35 357.43 354.33 355.29 0.0M
2022-12-07 360.89 361.32 353.93 355.97 0.0M
2022-12-06 365.18 365.85 359.83 361.09 0.0M
2022-12-03 364.21 368.41 363.69 367.65 0.0M
2022-12-02 368.93 370.11 365.83 368.07 0.0M
2022-12-01 357.80 368.36 355.71 368.36 0.0M
2022-11-30 357.83 359.00 355.57 357.32 0.0M
2022-11-29 361.16 362.22 357.16 357.88 0.0M
2022-11-26 363.35 364.15 362.99 363.45 0.0M
2022-11-24 361.41 364.13 361.03 363.55 0.0M
2022-11-23 358.51 361.62 357.35 361.46 0.0M
2022-11-22 357.49 357.85 355.33 356.73 0.0M
2022-11-19 359.36 359.44 355.73 358.20 0.0M
2022-11-18 353.94 357.31 353.35 356.65 0.0M
2022-11-17 359.44 359.87 357.44 357.76 0.0M
2022-11-16 362.88 363.79 357.58 360.66 0.0M
2022-11-15 359.18 362.03 357.62 357.62 0.0M
2022-11-12 358.04 361.38 356.61 360.69 0.0M
2022-11-11 351.59 357.72 349.91 357.58 0.0M
2022-11-10 345.37 346.29 340.67 340.97 0.0M
2022-11-09 345.86 349.44 343.96 347.11 0.0M
2022-11-08 343.90 345.77 342.11 345.20 0.0M
2022-11-05 343.29 344.49 338.17 342.59 0.0M
2022-11-04 339.20 341.26 337.89 338.90 0.0M
2022-11-03 349.23 352.71 342.15 342.20 0.0M
2022-11-02 354.21 354.30 348.90 349.79 0.0M
2022-11-01 351.81 353.05 350.64 351.20 0.0M
2022-10-29 346.86 354.08 346.86 353.81 0.0M
2022-10-28 349.80 350.62 346.26 346.46 0.0M
2022-10-27 348.47 352.95 348.31 348.52 0.0M
2022-10-26 347.08 351.37 346.98 351.04 0.0M
2022-10-25 344.51 347.75 342.77 346.63 0.0M
2022-10-22 336.63 343.98 336.27 343.61 0.0M
2022-10-21 339.53 342.43 337.02 337.63 0.0M
2022-10-20 340.57 342.18 338.10 339.78 0.0M
2022-10-19 344.50 344.70 339.58 341.42 0.0M
2022-10-18 337.45 339.66 337.45 338.95 0.0M
2022-10-15 340.36 341.45 333.01 333.04 0.0M
2022-10-14 328.81 340.07 328.08 338.97 0.0M
2022-10-13 333.99 335.26 333.24 333.25 0.0M
2022-10-12 334.53 337.30 333.08 334.13 0.0M
2022-10-11 338.00 338.04 334.41 335.57 0.0M
2022-10-08 341.06 341.12 336.18 337.15 0.0M
2022-10-07 345.91 347.82 343.98 344.33 0.0M
2022-10-06 344.44 348.48 342.71 346.81 0.0M
2022-10-05 343.36 347.45 343.36 347.41 0.0M
2022-10-04 336.21 340.92 335.21 339.53 0.0M
2022-10-01 337.61 339.47 334.41 334.44 0.0M
2022-09-30 340.80 340.81 336.52 337.90 0.0M
2022-09-29 339.27 344.13 338.51 343.09 0.0M
2022-09-28 341.37 342.82 337.66 338.72 0.0M
2022-09-27 340.65 342.57 338.50 339.01 0.0M
2022-09-24 342.35 342.43 338.82 341.16 0.0M
2022-09-23 347.49 347.66 344.85 345.20 0.0M
2022-09-22 354.23 356.17 347.78 347.79 0.0M
2022-09-21 353.41 353.84 350.54 352.56 0.0M
2022-09-20 351.67 355.70 351.67 355.67 0.0M
2022-09-17 352.48 354.27 351.89 354.01 0.0M
2022-09-16 359.95 362.62 356.18 357.36 0.0M
2022-09-15 361.23 362.79 358.34 361.42 0.0M
2022-09-14 368.58 369.11 359.18 360.18 0.0M
2022-09-13 374.67 377.15 374.27 376.37 0.0M
2022-09-10 369.25 373.27 368.84 372.43 0.0M
2022-09-09 361.46 367.16 361.20 366.80 0.0M
2022-09-08 357.70 365.09 357.70 364.36 0.0M
2022-09-07 360.86 360.94 355.98 357.84 0.0M
2022-09-03 366.28 367.89 357.73 359.33 0.0M
2022-09-02 360.35 363.37 357.49 363.20 0.0M
2022-09-01 365.98 367.58 362.07 362.07 0.0M
2022-08-31 370.13 370.13 363.05 364.89 0.0M
2022-08-30 368.56 371.85 367.82 368.93 0.0M
2022-08-27 384.20 384.49 371.45 371.45 0.0M
2022-08-26 380.16 384.29 379.60 384.23 0.0M
2022-08-25 377.73 380.37 377.15 378.93 0.0M
2022-08-24 378.64 380.66 377.48 377.89 0.0M
2022-08-23 382.19 382.20 378.03 378.75 0.0M
2022-08-20 389.63 389.66 386.03 386.90 0.0M
2022-08-19 391.33 392.71 389.97 391.93 0.0M
2022-08-18 390.78 393.53 389.10 390.99 0.0M
2022-08-17 392.45 395.58 391.31 393.77 0.0M
2022-08-16 389.76 393.40 389.69 393.04 0.0M
2022-08-13 386.75 391.55 386.13 391.52 0.0M
2022-08-12 387.55 389.43 384.39 384.86 0.0M
2022-08-11 383.51 385.06 382.06 385.01 0.0M
2022-08-10 378.21 378.32 376.16 377.09 0.0M
2022-08-09 380.82 382.84 377.69 378.66 0.0M
2022-08-06 376.14 379.68 376.02 379.12 0.0M
2022-08-05 379.98 380.57 378.30 379.72 0.0M
2022-08-04 376.32 381.10 376.10 379.99 0.0M
2022-08-03 375.27 378.71 373.43 374.35 0.0M
2022-08-02 375.77 379.11 374.76 376.80 0.0M
2022-07-30 374.00 378.68 373.29 377.81 0.0M
2022-07-29 369.34 373.15 365.58 372.61 0.0M
2022-07-28 362.45 369.61 362.02 368.30 0.0M
2022-07-27 361.70 361.80 358.49 359.35 0.0M
2022-07-26 363.43 364.00 361.29 363.26 0.0M
2022-07-23 366.71 367.43 361.09 362.94 0.0M
2022-07-22 362.11 366.31 360.19 366.30 0.0M
2022-07-21 360.62 364.26 359.74 362.91 0.0M
2022-07-20 355.18 361.29 354.92 361.08 0.0M
2022-07-19 357.46 358.13 351.16 352.04 0.0M
2022-07-16 353.01 354.75 351.05 354.75 0.0M
2022-07-15 346.23 349.37 343.65 348.89 0.0M
2022-07-14 347.81 352.21 346.93 349.95 0.0M
2022-07-13 354.45 356.09 350.34 351.59 0.0M
2022-07-12 355.97 356.67 354.05 354.57 0.0M
2022-07-09 357.44 359.99 355.98 358.37 0.0M
2022-07-08 356.14 359.42 356.02 358.81 0.0M
2022-07-07 353.14 356.13 351.28 354.01 0.0M
2022-07-06 348.39 353.06 346.20 353.03 0.0M
2022-07-02 349.60 352.97 347.12 352.63 0.0M
2022-07-01 349.39 352.43 346.22 349.56 0.0M
2022-06-30 352.84 353.70 350.82 352.21 0.0M
2022-06-29 360.79 362.58 352.42 352.50 0.0M
2022-06-28 361.40 361.45 358.12 358.91 0.0M
2022-06-25 353.60 360.27 353.53 360.23 0.0M
2022-06-24 349.79 351.48 346.93 350.91 0.0M
2022-06-23 345.25 351.53 345.25 348.11 0.0M
2022-06-22 346.25 349.72 346.23 348.70 0.0M
2022-06-18 343.18 344.35 341.99 342.20 0.0M
2022-06-17 341.23 341.43 340.73 340.73 0.0M
2022-06-16 341.56 341.96 341.04 341.15 0.0M
2022-06-15 341.59 341.71 341.10 341.10 0.0M
2022-06-14 342.02 342.27 341.22 341.39 0.0M
2022-06-11 345.62 345.71 343.50 343.56 0.0M
2022-06-10 353.52 354.73 348.67 348.68 0.0M
2022-06-09 356.51 357.94 354.04 354.51 0.0M
2022-06-08 353.33 358.33 352.97 358.05 0.0M
2022-06-07 357.88 359.05 354.82 355.57 0.0M
2022-06-04 356.73 357.51 354.64 355.05 0.0M
2022-06-03 354.66 360.04 353.51 360.01 0.0M
2022-06-02 359.25 359.66 353.89 355.13 0.0M
2022-06-01 358.48 359.96 356.08 357.52 0.0M
2022-05-28 355.03 359.53 355.03 359.52 0.0M
2022-05-27 350.43 354.69 350.43 353.58 0.0M
2022-05-26 348.24 350.96 348.24 349.90 0.0M
2022-05-25 348.47 349.35 346.54 348.59 0.0M
2022-05-24 348.32 350.56 347.77 350.06 0.0M
2022-05-21 348.60 348.93 345.11 347.45 0.0M
2022-05-20 347.96 349.44 347.38 347.57 0.0M
2022-05-19 354.18 354.30 348.75 348.85 0.0M
2022-05-18 355.66 356.65 353.87 356.62 0.0M
2022-05-17 353.39 354.82 352.12 352.59 0.0M
2022-05-14 352.29 355.23 351.99 354.30 0.0M
2022-05-13 350.33 352.43 348.61 350.69 0.0M
2022-05-12 354.08 356.50 351.02 351.22 0.0M
2022-05-11 357.98 358.09 352.88 354.70 0.0M
2022-05-10 358.14 358.52 354.16 354.72 0.0M
2022-05-07 361.93 363.69 359.33 361.20 0.0M
2022-05-06 369.33 369.35 361.17 363.08 0.0M
2022-05-05 364.66 372.65 362.73 372.22 0.0M
2022-05-04 363.97 366.37 363.38 364.61 0.0M
2022-05-03 363.38 365.25 359.46 363.98 0.0M
2022-04-30 369.90 371.23 362.81 363.16 0.0M
2022-04-29 369.51 374.02 366.58 372.58 0.0M
2022-04-28 366.73 369.51 365.25 366.26 0.0M
2022-04-27 371.54 371.54 366.09 366.10 0.0M
2022-04-26 369.61 373.33 367.60 373.06 0.0M
2022-04-23 378.58 378.85 371.73 371.88 0.0M
2022-04-22 387.62 388.41 379.07 379.65 0.0M
2022-04-21 386.18 386.47 383.58 384.19 0.0M
2022-04-20 380.02 385.28 379.65 384.62 0.0M
2022-04-19 379.77 381.01 378.17 379.59 0.0M
2022-04-15 384.40 384.80 379.92 380.02 0.0M
2022-04-14 380.81 384.52 380.71 384.04 0.0M
2022-04-13 383.94 386.13 379.93 380.97 0.0M
2022-04-12 385.54 385.75 381.85 382.09 0.0M
2022-04-09 388.16 389.87 386.75 387.49 0.0M
2022-04-08 387.01 390.15 385.28 388.57 0.0M
2022-04-07 388.01 388.99 385.46 387.31 0.0M
2022-04-06 393.80 395.53 389.88 390.58 0.0M
2022-04-05 392.03 394.63 391.57 394.54 0.0M
2022-04-02 392.10 392.39 389.45 392.14 0.0M
2022-04-01 396.07 396.70 391.35 391.35 0.0M
2022-03-31 398.27 398.56 395.24 396.30 0.0M
2022-03-30 397.89 399.37 395.78 398.92 0.0M
2022-03-29 392.10 394.76 390.86 394.76 0.0M
2022-03-26 391.54 392.73 389.66 392.49 0.0M
2022-03-25 387.90 390.87 387.21 390.86 0.0M
2022-03-24 388.80 389.59 386.42 386.43 0.0M
2022-03-23 387.98 391.18 387.98 390.47 0.0M
2022-03-22 387.44 388.59 384.67 387.02 0.0M
2022-03-19 385.63 387.53 385.29 387.36 0.0M
2022-03-18 377.52 383.99 377.17 383.98 0.0M
2022-03-17 375.19 379.08 371.36 379.04 0.0M
2022-03-16 369.92 373.01 369.10 372.55 0.0M
2022-03-15 370.87 372.37 368.38 368.67 0.0M
2022-03-12 375.53 375.76 370.53 370.57 0.0M
2022-03-11 373.54 374.49 371.86 374.09 0.0M
2022-03-10 374.67 377.22 373.99 376.05 0.0M
2022-03-09 373.08 376.40 370.91 371.27 0.0M
2022-03-08 379.88 380.02 373.11 373.14 0.0M
2022-03-05 381.28 381.50 378.68 380.70 0.0M
2022-03-04 386.44 386.79 382.15 383.16 0.0M
2022-03-03 381.96 385.86 381.26 384.86 0.0M
2022-03-02 383.77 384.64 379.34 380.62 0.0M
2022-03-01 382.47 384.93 380.88 384.23 0.0M
2022-02-26 379.54 384.83 379.01 384.81 0.0M
2022-02-25 372.01 379.41 371.84 379.13 0.0M
2022-02-24 382.06 382.31 375.79 375.91 0.0M
2022-02-23 382.13 384.02 378.81 380.44 0.0M
2022-02-19 386.10 386.65 382.70 383.64 0.0M
2022-02-18 389.92 390.05 385.52 385.84 0.0M
2022-02-17 390.63 392.68 389.04 391.77 0.0M
2022-02-16 390.38 392.00 390.27 391.86 0.0M
2022-02-15 389.18 389.56 386.33 388.02 0.0M
2022-02-12 395.01 396.07 388.62 389.51 0.0M
2022-02-11 396.30 400.43 393.40 394.58 0.0M
2022-02-10 398.55 400.45 398.47 400.26 0.0M
2022-02-09 392.83 396.10 391.75 395.43 0.0M
2022-02-08 395.05 395.78 392.32 393.08 0.0M
2022-02-05 393.32 397.35 391.92 394.74 0.0M
2022-02-04 396.66 397.78 393.28 393.57 0.0M
2022-02-03 399.58 401.43 397.93 401.02 0.0M
2022-02-02 396.41 398.23 394.17 397.99 0.0M
2022-02-01 390.96 396.40 390.25 396.33 0.0M
2022-01-29 386.21 391.22 383.69 391.20 0.0M
2022-01-28 389.47 391.49 384.85 385.41 0.0M
2022-01-27 391.50 392.84 384.97 387.14 0.0M
2022-01-26 388.07 390.78 385.10 387.62 0.0M
2022-01-25 386.77 391.24 376.12 391.03 0.0M
2022-01-22 394.09 395.74 390.18 390.26 0.0M
2022-01-21 399.73 402.94 394.77 395.10 0.0M
2022-01-20 402.82 403.81 398.15 398.27 0.0M
2022-01-19 403.81 403.84 400.98 401.43 0.0M
2022-01-15 405.47 407.84 404.30 407.56 0.0M
2022-01-14 413.29 413.77 406.93 407.51 0.0M
2022-01-13 412.78 414.12 410.99 412.37 0.0M
2022-01-12 408.24 411.47 406.16 411.45 0.0M
2022-01-11 406.74 408.49 402.62 408.32 0.0M
2022-01-08 410.80 411.58 408.45 409.07 0.0M
2022-01-07 410.95 412.95 409.24 410.80 0.0M
2022-01-06 417.87 418.30 411.21 411.22 0.0M
2022-01-05 419.61 420.12 416.67 418.07 0.0M
2022-01-04 417.44 418.29 415.53 418.29 0.0M
2022-01-01 416.96 417.84 416.14 416.15 0.0M