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
2024-12-31 516.42 519.28 514.17 516.69 0.0M
2024-12-28 524.47 524.62 519.23 521.85 0.0M
2024-12-27 526.12 528.16 524.94 527.22 0.0M
2024-12-25 523.05 527.43 522.97 527.42 0.0M
2024-12-24 520.41 522.72 517.52 522.42 0.0M
2024-12-21 521.39 522.37 519.03 519.46 0.0M
2024-12-20 518.59 519.85 513.85 513.94 0.0M
2024-12-19 529.79 531.70 514.52 514.78 0.0M
2024-12-18 529.45 530.59 528.65 529.99 0.0M
2024-12-17 531.38 533.00 530.78 532.04 0.0M
2024-12-14 531.70 532.34 528.65 529.96 0.0M
2024-12-13 531.98 532.40 529.92 529.92 0.0M
2024-12-12 531.04 533.55 531.04 532.82 0.0M
2024-12-11 530.41 531.14 528.13 528.53 0.0M
2024-12-10 532.51 533.17 529.75 530.08 0.0M
2024-12-07 532.95 534.15 532.42 533.29 0.0M
2024-12-06 533.02 533.68 531.84 531.97 0.0M
2024-12-05 531.44 533.18 530.76 532.96 0.0M
2024-12-04 529.34 529.92 528.31 529.75 0.0M
2024-12-03 529.34 530.03 528.47 529.48 0.0M
2024-11-30 525.86 529.21 525.86 528.17 0.0M
2024-11-28 526.34 527.06 524.15 525.26 0.0M
2024-11-27 525.36 527.44 524.68 527.22 0.0M
2024-11-26 525.49 527.08 522.26 524.23 0.0M
2024-11-23 521.22 523.09 520.69 522.74 0.0M
2024-11-22 520.29 522.25 515.76 521.01 0.0M
2024-11-21 517.92 518.48 513.49 518.20 0.0M
2024-11-20 513.44 518.62 512.86 518.18 0.0M
2024-11-19 514.11 517.26 513.77 516.01 0.0M
2024-11-16 517.43 517.76 512.74 514.09 0.0M
2024-11-15 524.35 524.49 520.13 520.67 0.0M
2024-11-14 524.27 525.74 522.17 523.76 0.0M
2024-11-13 525.49 525.97 521.72 523.72 0.0M
2024-11-12 526.37 526.57 523.96 525.23 0.0M
2024-11-09 523.51 526.26 523.31 524.79 0.0M
2024-11-08 520.72 523.66 520.64 522.74 0.0M
2024-11-07 515.68 519.64 514.09 519.02 0.0M
2024-11-06 502.68 507.11 502.68 507.09 0.0M
2024-11-05 503.10 504.03 500.43 501.55 0.0M
2024-11-02 503.44 506.61 502.87 503.20 0.0M
2024-11-01 506.38 506.74 501.44 501.63 0.0M
2024-10-31 511.02 513.03 509.86 509.86 0.0M
2024-10-30 509.99 512.70 509.17 511.50 0.0M
2024-10-29 511.95 512.42 510.85 510.85 0.0M
2024-10-26 512.17 514.04 509.21 509.85 0.0M
2024-10-25 509.84 510.30 507.96 509.75 0.0M
2024-10-24 511.58 511.69 506.09 508.76 0.0M
2024-10-23 511.04 514.03 510.77 513.05 0.0M
2024-10-22 513.81 514.47 511.05 513.34 0.0M
2024-10-19 513.80 514.92 512.97 514.31 0.0M
2024-10-18 515.41 515.55 512.43 512.51 0.0M
2024-10-17 510.74 513.19 510.20 512.81 0.0M
2024-10-16 514.40 514.81 509.88 510.67 0.0M
2024-10-15 512.07 515.15 511.90 514.23 0.0M
2024-10-12 507.94 511.35 507.94 510.81 0.0M
2024-10-11 507.62 509.22 506.87 508.00 0.0M
2024-10-10 505.66 509.32 505.29 508.98 0.0M
2024-10-09 503.47 506.28 503.04 505.83 0.0M
2024-10-08 504.48 504.83 501.16 501.78 0.0M
2024-10-05 505.14 505.80 502.12 505.70 0.0M
2024-10-04 501.36 503.07 500.19 501.82 0.0M
2024-10-03 501.33 503.21 500.04 502.36 0.0M
2024-10-02 505.50 505.50 500.54 502.49 0.0M
2024-10-01 503.51 506.45 501.73 506.27 0.0M
2024-09-28 505.32 506.11 503.57 504.41 0.0M
2024-09-27 505.99 506.10 502.80 504.64 0.0M
2024-09-26 504.06 504.25 501.94 502.79 0.0M
2024-09-25 503.14 503.78 501.15 503.57 0.0M
2024-09-24 502.23 503.05 501.47 502.54 0.0M
2024-09-21 501.71 502.32 500.02 501.35 0.0M
2024-09-20 502.18 504.15 500.08 502.42 0.0M
2024-09-19 495.76 500.24 493.83 494.04 0.0M
2024-09-18 497.36 498.56 493.73 495.51 0.0M
2024-09-17 494.32 495.61 492.93 495.35 0.0M
2024-09-14 492.69 495.51 492.61 494.64 0.0M
2024-09-13 488.07 492.35 486.67 491.93 0.0M
2024-09-12 482.38 488.78 475.54 488.34 0.0M
2024-09-11 482.86 483.35 478.56 483.19 0.0M
2024-09-10 479.33 482.23 478.10 481.08 0.0M
2024-09-07 485.00 485.58 475.61 475.95 0.0M
2024-09-06 485.73 487.70 482.20 484.01 0.0M
2024-09-05 484.88 488.35 484.09 485.55 0.0M
2024-09-04 493.45 493.67 484.35 486.39 0.0M
2024-08-31 493.92 496.74 490.77 496.49 0.0M
2024-08-30 492.94 496.31 490.92 491.55 0.0M
2024-08-29 494.38 494.50 489.05 491.64 0.0M
2024-08-28 492.55 494.95 491.80 494.49 0.0M
2024-08-27 496.13 496.74 492.50 493.71 0.0M
2024-08-24 492.74 495.95 491.19 495.29 0.0M
2024-08-23 495.94 496.07 489.10 489.90 0.0M
2024-08-22 493.23 495.15 491.76 494.18 0.0M
2024-08-21 492.74 493.99 491.07 492.05 0.0M
2024-08-20 488.78 492.90 487.98 492.90 0.0M
2024-08-17 485.87 488.88 485.87 488.24 0.0M
2024-08-16 484.50 487.49 483.81 487.26 0.0M
2024-08-15 479.16 480.39 476.56 479.70 0.0M
2024-08-14 474.28 478.39 473.94 478.26 0.0M
2024-08-13 472.54 473.09 469.76 471.38 0.0M
2024-08-10 469.92 472.72 469.01 471.36 0.0M
2024-08-09 465.70 471.07 464.42 470.22 0.0M
2024-08-08 468.84 470.77 462.24 462.45 0.0M
2024-08-07 465.08 469.85 464.26 465.38 0.0M
2024-08-06 464.83 467.13 463.07 465.30 0.0M
2024-08-03 474.03 474.92 470.37 472.94 0.0M
2024-08-02 487.48 489.28 476.95 479.76 0.0M
2024-08-01 484.16 487.93 483.27 485.64 0.0M
2024-07-31 481.54 482.70 475.81 478.47 0.0M
2024-07-30 481.49 482.78 479.23 480.65 0.0M
2024-07-27 478.58 482.91 478.37 480.41 0.0M
2024-07-26 478.33 483.17 475.42 475.87 0.0M
2024-07-25 484.26 484.35 477.78 478.22 0.0M
2024-07-24 489.22 490.87 487.98 488.37 0.0M
2024-07-23 487.39 489.67 486.30 489.17 0.0M
2024-07-20 487.78 488.78 483.97 484.49 0.0M
2024-07-19 492.31 493.34 485.95 487.69 0.0M
2024-07-18 492.98 494.03 491.04 491.24 0.0M
2024-07-17 496.08 498.02 495.41 497.83 0.0M
2024-07-16 495.41 497.76 493.37 494.74 0.0M
2024-07-13 491.50 496.73 491.19 493.29 0.0M
2024-07-12 495.09 495.69 490.12 490.76 0.0M
2024-07-11 491.27 495.07 490.90 494.98 0.0M
2024-07-10 490.50 491.18 489.82 490.02 0.0M
2024-07-09 489.82 490.50 488.80 489.65 0.0M
2024-07-06 486.79 489.49 486.26 489.24 0.0M
2024-07-04 484.36 486.74 484.36 486.59 0.0M
2024-07-03 480.14 484.23 480.14 484.20 0.0M
2024-07-02 481.51 481.83 479.23 481.41 0.0M
2024-06-29 482.64 485.65 479.62 480.35 0.0M
2024-06-28 481.75 482.81 480.93 482.16 0.0M
2024-06-27 480.23 482.19 479.72 481.80 0.0M
2024-06-26 480.51 481.44 479.40 481.15 0.0M
2024-06-25 480.72 483.06 479.50 479.50 0.0M
2024-06-22 480.58 481.58 480.49 480.91 0.0M
2024-06-21 483.73 484.48 480.14 481.69 0.0M
2024-06-19 482.00 483.14 481.50 482.87 0.0M
2024-06-18 477.35 482.95 477.06 481.65 0.0M
2024-06-15 476.36 478.05 475.51 477.98 0.0M
2024-06-14 478.24 478.44 475.27 478.03 0.0M
2024-06-13 476.92 479.13 476.05 476.88 0.0M
2024-06-12 470.25 472.92 468.66 472.87 0.0M
2024-06-11 469.55 471.98 469.05 471.58 0.0M
2024-06-08 469.35 472.80 468.99 470.34 0.0M
2024-06-07 471.18 471.60 469.33 470.79 0.0M
2024-06-06 467.23 470.90 466.05 470.90 0.0M
2024-06-05 463.84 466.04 462.45 465.38 0.0M
2024-06-04 465.83 466.28 460.44 464.67 0.0M
2024-06-01 461.35 464.36 456.72 464.14 0.0M
2024-05-31 462.08 462.63 459.36 460.48 0.0M
2024-05-30 463.20 464.52 462.86 463.21 0.0M
2024-05-29 467.16 467.40 464.43 466.59 0.0M
2024-05-25 464.84 467.07 464.23 466.47 0.0M
2024-05-24 469.32 469.32 462.38 463.31 0.0M
2024-05-23 467.60 468.05 464.94 466.66 0.0M
2024-05-22 465.97 468.12 465.95 467.90 0.0M
2024-05-21 466.47 468.24 466.36 466.73 0.0M
2024-05-18 466.33 466.34 464.61 466.29 0.0M
2024-05-17 467.09 468.18 465.73 465.76 0.0M
2024-05-16 463.41 466.89 462.77 466.62 0.0M
2024-05-15 459.23 461.54 458.74 461.23 0.0M
2024-05-14 460.25 460.31 458.10 458.98 0.0M
2024-05-11 459.50 460.54 457.97 459.08 0.0M
2024-05-10 456.41 458.39 455.44 458.29 0.0M
2024-05-09 454.36 456.29 454.18 455.95 0.0M
2024-05-08 456.07 457.05 455.24 455.98 0.0M
2024-05-07 452.69 455.37 452.69 455.36 0.0M
2024-05-04 450.79 451.56 448.69 450.89 0.0M
2024-05-03 444.96 446.37 441.47 445.62 0.0M
2024-05-02 443.16 448.22 441.66 441.96 0.0M
2024-05-01 448.75 449.65 443.49 443.50 0.0M
2024-04-30 450.18 450.76 447.90 450.10 0.0M
2024-04-27 447.11 450.08 446.73 448.85 0.0M
2024-04-26 441.54 445.50 440.41 444.82 0.0M
2024-04-25 447.43 448.06 444.70 446.61 0.0M
2024-04-24 443.35 447.03 443.23 446.55 0.0M
2024-04-23 440.76 444.17 438.97 441.88 0.0M
2024-04-20 442.12 443.11 438.26 439.20 0.0M
2024-04-19 444.53 446.05 441.93 442.59 0.0M
2024-04-18 447.55 447.86 442.63 443.53 0.0M
2024-04-17 447.03 448.11 445.30 445.96 0.0M
2024-04-16 454.70 455.30 446.43 447.09 0.0M
2024-04-13 454.90 455.95 450.80 451.81 0.0M
2024-04-12 455.65 458.77 452.99 457.74 0.0M
2024-04-11 453.96 456.02 452.88 454.59 0.0M
2024-04-10 459.60 459.85 454.73 458.64 0.0M
2024-04-09 458.65 459.46 457.64 457.98 0.0M
2024-04-06 454.63 459.81 454.56 458.39 0.0M
2024-04-05 462.00 462.40 453.60 453.61 0.0M
2024-04-04 457.57 460.10 457.56 458.63 0.0M
2024-04-03 457.95 458.41 456.50 458.19 0.0M
2024-04-02 462.33 462.97 460.12 461.31 0.0M
2024-03-29 461.66 463.05 461.44 462.20 0.0M
2024-03-28 460.49 461.67 458.74 461.61 0.0M
2024-03-27 460.03 460.48 457.85 457.85 0.0M
2024-03-26 459.28 460.01 458.97 459.10 0.0M
2024-03-23 461.07 461.45 460.17 460.51 0.0M
2024-03-22 461.96 462.77 461.05 461.11 0.0M
2024-03-21 455.98 459.82 455.36 459.70 0.0M
2024-03-20 452.68 456.06 452.15 455.91 0.0M
2024-03-19 454.60 455.80 453.30 453.62 0.0M
2024-03-16 451.14 451.83 450.80 451.10 0.0M
2024-03-15 456.17 456.41 451.76 454.15 0.0M
2024-03-14 456.22 456.56 454.23 455.34 0.0M
2024-03-13 453.25 456.60 450.88 456.21 0.0M
2024-03-12 450.72 451.71 448.81 451.15 0.0M
2024-03-09 455.18 457.39 451.14 451.67 0.0M
2024-03-08 452.65 455.31 452.11 454.60 0.0M
2024-03-07 450.67 451.94 448.84 449.92 0.0M
2024-03-06 450.31 450.72 445.70 447.59 0.0M
2024-03-05 452.19 453.82 451.86 452.18 0.0M
2024-03-02 449.68 453.03 448.97 452.73 0.0M
2024-03-01 448.66 449.88 446.09 449.12 0.0M
2024-02-29 446.22 447.34 445.73 446.70 0.0M
2024-02-28 447.08 447.61 445.56 447.40 0.0M
2024-02-27 448.78 449.05 446.60 446.64 0.0M
2024-02-24 449.64 450.28 447.71 448.33 0.0M
2024-02-23 444.46 448.81 444.10 448.19 0.0M
2024-02-22 437.40 439.07 435.85 438.96 0.0M
2024-02-21 439.56 439.98 436.62 438.39 0.0M
2024-02-17 442.93 443.92 440.54 441.03 0.0M
2024-02-16 441.01 443.36 440.47 443.10 0.0M
2024-02-15 438.82 440.61 436.67 440.48 0.0M
2024-02-14 436.27 437.83 433.62 436.35 0.0M
2024-02-13 442.49 444.48 441.81 442.18 0.0M
2024-02-10 440.32 442.88 440.32 442.58 0.0M
2024-02-09 439.46 440.23 439.11 440.03 0.0M
2024-02-08 438.21 440.15 437.51 439.73 0.0M
2024-02-07 436.17 436.45 434.51 436.17 0.0M
2024-02-06 435.86 436.38 433.14 435.21 0.0M
2024-02-03 432.89 438.07 432.26 436.64 0.0M
2024-02-02 428.72 432.08 427.57 432.08 0.0M
2024-02-01 431.71 432.04 426.83 426.85 0.0M
2024-01-31 433.66 434.17 432.89 433.64 0.0M
2024-01-30 430.75 433.98 430.44 433.90 0.0M
2024-01-27 430.91 432.06 429.92 430.71 0.0M
2024-01-26 430.18 431.33 428.93 431.03 0.0M
2024-01-25 430.66 431.76 428.53 428.75 0.0M
2024-01-24 427.86 428.52 426.68 428.38 0.0M
2024-01-23 427.65 428.73 426.71 427.21 0.0M
2024-01-20 422.33 426.48 421.79 426.37 0.0M
2024-01-19 419.25 421.72 418.06 421.39 0.0M
2024-01-18 417.43 418.30 416.00 417.91 0.0M
2024-01-17 420.47 421.42 418.57 420.09 0.0M
2024-01-13 422.47 423.06 420.32 421.54 0.0M
2024-01-12 422.47 422.67 417.82 421.14 0.0M
2024-01-11 419.55 422.04 419.12 421.44 0.0M
2024-01-10 417.54 419.90 417.06 419.16 0.0M
2024-01-09 414.77 419.81 414.77 419.77 0.0M
2024-01-06 413.93 416.34 413.15 414.32 0.0M
2024-01-05 414.85 416.91 413.73 413.79 0.0M
2024-01-04 416.53 417.07 414.76 415.11 0.0M
2024-01-03 418.30 419.18 416.57 418.18 0.0M