スフィア3D (ANY)

ANY
🏛️ アメリカ →
0.74
最終更新: 2025-10-01
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 3.22 3.31 3.11 3.12 2.8M
2021-12-30 2.94 3.29 2.90 3.18 3.5M
2021-12-29 3.05 3.15 2.79 2.95 7.8M
2021-12-28 3.23 3.26 3.00 3.01 4.2M
2021-12-27 3.53 3.56 3.34 3.37 3.4M
2021-12-23 3.48 3.60 3.32 3.54 3.4M
2021-12-22 3.53 3.55 3.37 3.46 2.9M
2021-12-21 3.38 3.57 3.35 3.55 3.2M
2021-12-20 3.33 3.44 3.27 3.33 3.0M
2021-12-17 3.29 3.55 3.23 3.52 3.1M
2021-12-16 3.82 3.85 3.43 3.46 3.4M
2021-12-15 3.64 3.79 3.38 3.75 4.4M
2021-12-14 3.62 3.75 3.52 3.62 3.9M
2021-12-13 3.83 3.94 3.64 3.69 3.2M
2021-12-10 3.96 4.05 3.73 3.90 3.1M
2021-12-09 4.20 4.20 3.88 3.88 2.8M
2021-12-08 4.08 4.27 4.06 4.21 2.4M
2021-12-07 4.12 4.38 4.11 4.19 3.9M
2021-12-06 3.58 4.06 3.50 3.99 5.3M
2021-12-03 4.27 4.27 3.81 3.91 6.2M
2021-12-02 4.30 4.41 4.04 4.33 6.6M
2021-12-01 4.62 4.95 4.35 4.39 5.7M
2021-11-30 5.01 5.07 4.49 4.68 7.0M
2021-11-29 5.23 5.30 4.94 5.05 4.6M
2021-11-26 4.98 5.23 4.96 5.16 3.7M
2021-11-24 5.25 5.38 5.05 5.25 4.7M
2021-11-23 4.89 5.57 4.87 5.39 9.5M
2021-11-22 5.13 5.22 4.70 4.92 7.2M
2021-11-19 5.09 5.49 5.05 5.13 6.9M
2021-11-18 5.63 5.65 5.05 5.19 10.1M
2021-11-17 5.81 5.89 5.51 5.70 7.1M
2021-11-16 5.80 6.09 5.60 5.76 15.0M
2021-11-15 6.86 7.18 6.56 6.76 9.6M
2021-11-12 6.61 7.01 6.46 6.91 8.7M
2021-11-11 6.68 6.93 6.60 6.61 5.4M
2021-11-10 7.24 7.29 6.54 6.69 13.0M
2021-11-09 7.51 7.57 6.78 7.27 17.3M
2021-11-08 6.95 7.45 6.92 7.38 18.8M
2021-11-05 6.62 6.83 6.47 6.70 6.0M
2021-11-04 6.46 7.23 6.44 6.66 21.8M
2021-11-03 6.52 6.62 6.31 6.45 7.2M
2021-11-02 6.86 7.10 6.50 6.60 14.7M
2021-11-01 6.47 6.92 6.40 6.74 9.6M
2021-10-29 6.34 6.53 6.05 6.44 12.0M
2021-10-28 6.55 6.60 6.26 6.37 10.1M
2021-10-27 6.34 6.65 6.25 6.45 9.5M
2021-10-26 6.99 7.05 6.38 6.42 13.3M
2021-10-25 6.51 7.38 6.37 6.99 22.9M
2021-10-22 6.85 6.87 6.30 6.50 17.8M
2021-10-21 7.42 7.48 6.80 7.05 23.1M
2021-10-20 7.63 8.24 7.44 7.57 33.4M
2021-10-19 7.95 8.09 7.34 7.66 25.9M
2021-10-18 7.82 8.32 7.61 7.76 29.0M
2021-10-15 8.27 8.59 7.93 8.00 51.9M
2021-10-14 8.08 8.69 7.72 7.90 59.7M
2021-10-13 7.64 8.43 7.10 8.13 77.0M
2021-10-12 7.85 7.98 6.92 7.03 35.1M
2021-10-11 6.90 8.32 6.81 8.28 72.2M
2021-10-08 6.60 6.76 6.37 6.69 13.9M
2021-10-07 6.64 7.06 6.31 6.66 27.6M
2021-10-06 6.54 7.10 6.28 6.90 54.5M
2021-10-05 5.98 6.52 5.92 6.20 30.8M
2021-10-04 5.85 6.13 5.67 5.99 10.0M
2021-10-01 6.17 6.39 5.85 5.97 12.0M
2021-09-30 5.86 6.07 5.66 5.94 9.6M
2021-09-29 6.11 6.17 5.72 5.85 12.9M
2021-09-28 6.43 6.52 6.05 6.11 13.3M
2021-09-27 5.90 7.50 5.85 6.73 54.8M
2021-09-24 5.99 6.25 5.85 5.88 10.5M
2021-09-23 6.33 6.64 6.16 6.47 10.9M
2021-09-22 5.79 6.37 5.77 6.35 13.2M
2021-09-21 6.16 6.39 5.75 5.79 14.1M
2021-09-20 5.81 6.07 5.50 5.76 13.7M
2021-09-17 6.47 6.79 6.20 6.26 13.8M
2021-09-16 6.91 7.39 6.52 6.64 30.5M
2021-09-15 5.92 7.87 5.62 7.35 102.2M
2021-09-14 6.35 6.57 5.73 5.83 14.5M
2021-09-13 6.56 6.62 5.97 6.38 15.4M
2021-09-10 7.23 7.36 6.51 6.55 27.0M
2021-09-09 6.91 7.61 6.72 7.19 44.2M
2021-09-08 6.24 7.44 6.09 7.08 88.0M
2021-09-07 6.44 6.87 5.72 6.05 32.9M
2021-09-03 7.20 7.64 6.26 6.36 87.9M
2021-09-02 6.89 11.98 6.57 9.40 247.9M
2021-09-01 6.40 7.43 6.21 6.63 31.4M
2021-08-31 6.05 6.75 5.53 6.49 17.8M
2021-08-30 5.21 7.68 5.20 6.40 93.6M
2021-08-27 4.62 5.65 4.47 5.22 20.4M
2021-08-26 4.24 4.60 4.18 4.44 6.9M
2021-08-25 4.13 4.37 4.00 4.28 4.6M
2021-08-24 4.18 4.46 4.05 4.10 6.0M
2021-08-23 4.26 4.45 4.12 4.23 9.1M
2021-08-20 3.73 4.16 3.65 4.02 8.3M
2021-08-19 3.89 3.94 3.45 3.59 7.3M
2021-08-18 4.02 4.36 3.91 3.96 5.0M
2021-08-17 4.23 4.40 3.95 4.05 5.4M
2021-08-16 4.07 4.76 4.04 4.70 12.0M
2021-08-13 4.29 4.58 3.90 4.15 15.4M
2021-08-12 3.98 4.07 3.70 3.92 6.6M
2021-08-11 4.38 4.79 4.03 4.10 9.4M
2021-08-10 5.00 5.00 4.13 4.28 17.1M
2021-08-09 5.71 6.58 5.27 5.40 105.4M
2021-08-06 5.35 5.61 4.36 4.86 118.1M
2021-08-05 3.28 3.48 3.12 3.44 4.2M
2021-08-04 3.24 3.37 3.20 3.32 1.6M
2021-08-03 3.26 3.30 3.04 3.24 1.4M
2021-08-02 3.35 3.48 3.19 3.32 1.9M
2021-07-30 3.05 3.39 3.02 3.38 2.3M
2021-07-29 3.04 3.27 2.89 3.10 2.8M
2021-07-28 2.96 3.14 2.93 3.02 3.8M
2021-07-27 2.95 2.95 2.68 2.84 3.0M
2021-07-26 2.98 3.19 2.85 3.00 6.0M
2021-07-23 2.87 2.97 2.71 2.71 2.3M
2021-07-22 2.70 3.18 2.61 2.83 6.3M
2021-07-21 2.53 2.85 2.53 2.70 2.7M
2021-07-20 2.42 2.65 2.38 2.52 3.4M
2021-07-19 2.26 2.58 2.20 2.48 2.7M
2021-07-16 2.61 2.76 2.40 2.43 2.7M
2021-07-15 2.80 3.01 2.42 2.50 5.8M
2021-07-14 3.21 3.21 2.82 2.84 4.2M
2021-07-13 3.71 3.82 3.22 3.24 5.0M
2021-07-12 3.39 3.93 3.31 3.63 10.1M
2021-07-09 3.28 3.86 3.21 3.50 19.1M
2021-07-08 2.65 3.47 2.60 3.45 16.4M
2021-07-07 2.81 3.24 2.65 2.90 12.0M
2021-07-06 2.70 3.03 2.53 2.96 7.1M
2021-07-02 2.86 2.89 2.60 2.69 3.2M
2021-07-01 2.60 2.90 2.51 2.78 6.1M
2021-06-30 2.81 2.82 2.50 2.61 6.1M
2021-06-29 2.53 3.19 2.40 3.09 21.0M
2021-06-28 2.50 2.65 2.50 2.58 1.9M
2021-06-25 2.50 2.59 2.33 2.50 3.5M
2021-06-24 2.38 2.53 2.36 2.43 1.8M
2021-06-23 2.28 2.40 2.23 2.32 2.3M
2021-06-22 2.23 2.34 2.10 2.22 2.4M
2021-06-21 2.18 2.53 2.18 2.25 3.3M
2021-06-18 2.29 2.36 2.17 2.21 1.3M
2021-06-17 2.47 2.51 2.30 2.33 2.2M
2021-06-16 2.67 2.68 2.42 2.45 3.7M
2021-06-15 2.74 2.80 2.51 2.78 4.6M
2021-06-14 2.67 3.08 2.62 2.73 11.4M
2021-06-11 2.88 3.18 2.40 2.68 19.2M
2021-06-10 2.40 3.75 2.28 3.21 201.0M
2021-06-09 1.83 2.09 1.74 2.00 8.5M
2021-06-08 1.97 1.97 1.71 1.81 2.9M
2021-06-07 1.63 2.03 1.58 1.99 6.7M
2021-06-04 1.65 1.89 1.53 1.61 6.4M
2021-06-03 2.25 2.48 1.61 1.63 10.4M
2021-06-02 1.57 1.75 1.55 1.74 1.3M
2021-06-01 1.52 1.55 1.45 1.55 0.8M
2021-05-28 1.45 1.57 1.42 1.53 1.2M
2021-05-27 1.35 1.48 1.35 1.38 1.3M
2021-05-26 1.34 1.39 1.33 1.34 0.6M
2021-05-25 1.29 1.40 1.28 1.37 2.8M
2021-05-24 1.47 1.47 1.32 1.33 0.9M
2021-05-21 1.55 1.57 1.45 1.48 0.3M
2021-05-20 1.52 1.56 1.50 1.52 0.2M
2021-05-19 1.53 1.54 1.48 1.52 0.2M
2021-05-18 1.50 1.60 1.50 1.55 0.3M
2021-05-17 1.42 1.53 1.42 1.52 0.3M
2021-05-14 1.44 1.48 1.41 1.45 0.3M
2021-05-13 1.48 1.51 1.41 1.43 0.2M
2021-05-12 1.49 1.53 1.43 1.47 0.6M
2021-05-11 1.59 1.65 1.41 1.48 0.7M
2021-05-10 1.57 1.69 1.54 1.60 0.7M
2021-05-07 1.56 1.63 1.56 1.60 0.4M
2021-05-06 1.61 1.65 1.55 1.58 0.6M
2021-05-05 1.58 1.70 1.57 1.63 0.5M
2021-05-04 1.71 1.76 1.52 1.65 1.3M
2021-05-03 1.96 1.96 1.70 1.79 1.9M
2021-04-30 2.02 2.08 1.95 1.97 0.6M
2021-04-29 2.19 2.19 2.03 2.06 1.0M
2021-04-28 2.30 2.34 1.95 2.20 5.2M
2021-04-27 2.20 2.24 1.98 2.16 4.5M
2021-04-26 2.15 2.40 2.13 2.31 0.6M
2021-04-23 2.08 2.18 2.07 2.17 0.4M
2021-04-22 2.21 2.21 2.01 2.10 0.7M
2021-04-21 1.92 2.20 1.86 2.17 1.0M
2021-04-20 1.98 1.99 1.86 1.90 0.5M
2021-04-19 2.08 2.29 1.97 1.98 0.5M
2021-04-16 2.36 2.36 2.04 2.15 1.2M
2021-04-15 2.29 2.73 2.21 2.29 12.2M
2021-04-14 2.09 2.35 2.04 2.21 0.7M
2021-04-13 2.13 2.25 2.05 2.10 0.2M
2021-04-12 2.27 2.28 2.14 2.15 0.5M
2021-04-09 2.37 2.45 2.15 2.23 0.3M
2021-04-08 2.47 2.48 2.34 2.42 0.2M
2021-04-07 2.58 2.59 2.28 2.28 0.4M
2021-04-06 2.80 2.85 2.55 2.59 0.5M
2021-04-05 2.69 3.00 2.67 2.83 0.7M
2021-04-01 2.66 2.75 2.41 2.71 0.5M
2021-03-31 2.33 2.64 2.28 2.61 0.4M
2021-03-30 2.35 2.43 2.23 2.36 0.4M
2021-03-29 2.19 2.51 2.03 2.44 0.8M
2021-03-26 2.38 2.41 2.08 2.09 0.4M
2021-03-25 2.38 2.46 2.24 2.37 0.3M
2021-03-24 2.59 2.59 2.33 2.35 0.5M
2021-03-23 2.98 2.98 2.53 2.55 0.7M
2021-03-22 2.91 3.10 2.91 2.91 0.3M
2021-03-19 2.88 3.10 2.88 2.95 0.3M
2021-03-18 3.00 3.10 2.85 2.87 0.3M
2021-03-17 2.90 3.15 2.85 3.11 0.6M
2021-03-16 3.10 3.28 3.00 3.00 0.4M
2021-03-15 2.88 3.14 2.81 3.14 0.8M
2021-03-12 2.62 2.71 2.57 2.70 0.2M
2021-03-11 2.71 2.72 2.57 2.72 0.2M
2021-03-10 2.68 2.71 2.44 2.55 0.2M
2021-03-09 2.54 2.74 2.45 2.61 0.6M
2021-03-08 2.09 2.58 2.05 2.58 0.7M
2021-03-05 2.10 2.16 1.81 2.06 0.4M
2021-03-04 2.37 2.39 2.01 2.12 0.4M
2021-03-03 2.57 2.58 2.38 2.42 0.3M
2021-03-02 2.67 2.75 2.55 2.55 0.4M
2021-03-01 2.65 2.87 2.62 2.72 0.5M
2021-02-26 2.73 2.84 2.52 2.60 0.5M
2021-02-25 2.97 3.00 2.70 2.76 0.7M
2021-02-24 2.66 2.95 2.64 2.94 0.4M
2021-02-23 2.87 2.87 2.51 2.63 0.8M
2021-02-22 3.23 3.45 3.06 3.08 0.9M
2021-02-19 3.56 3.79 3.15 3.58 5.2M
2021-02-18 2.77 3.29 2.70 3.01 5.9M
2021-02-17 2.82 2.86 2.61 2.72 0.9M
2021-02-16 3.07 3.16 2.83 2.91 2.2M
2021-02-12 3.31 3.69 3.30 3.48 0.5M
2021-02-11 3.75 3.76 3.30 3.38 0.7M
2021-02-10 4.05 4.05 3.45 3.75 1.0M
2021-02-09 3.55 4.49 3.16 3.82 2.8M
2021-02-08 3.04 3.61 3.02 3.58 2.1M
2021-02-05 2.65 3.15 2.44 3.09 3.0M
2021-02-04 2.31 2.91 2.31 2.64 3.1M
2021-02-03 2.11 2.26 2.10 2.25 0.7M
2021-02-02 2.25 2.27 2.08 2.09 0.5M
2021-02-01 2.24 2.28 2.10 2.18 0.7M
2021-01-29 2.21 2.35 2.05 2.11 0.8M
2021-01-28 2.15 2.24 2.00 2.10 0.8M
2021-01-27 2.33 2.44 2.13 2.24 1.5M
2021-01-26 2.52 2.75 2.32 2.36 2.8M
2021-01-25 1.93 3.41 1.92 2.75 26.2M
2021-01-22 1.99 1.99 1.88 1.90 0.3M
2021-01-21 2.02 2.05 1.95 1.98 0.3M
2021-01-20 2.00 2.06 1.95 1.98 0.4M
2021-01-19 2.20 2.20 1.97 2.04 0.6M
2021-01-15 2.23 2.36 2.03 2.07 0.7M
2021-01-14 2.03 2.25 2.00 2.20 0.6M
2021-01-13 1.93 2.07 1.91 2.04 0.3M
2021-01-12 2.13 2.20 1.87 1.92 0.8M
2021-01-11 2.01 2.25 2.00 2.14 0.5M
2021-01-08 1.99 2.18 1.88 2.18 1.5M
2021-01-07 1.52 2.35 1.49 2.23 5.2M
2021-01-06 1.62 1.62 1.46 1.50 0.3M
2021-01-05 1.60 1.62 1.53 1.55 0.3M
2021-01-04 1.44 1.75 1.43 1.60 1.5M