SS

SSNC
🏛️ アメリカ →
87.49
最終更新: 2025-10-02
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 82.18 82.42 81.75 81.98 0.7M
2021-12-30 83.12 83.22 82.19 82.22 0.6M
2021-12-29 82.80 83.28 82.52 82.94 0.4M
2021-12-28 82.85 83.24 82.54 82.99 0.5M
2021-12-27 81.92 82.41 81.35 82.33 0.6M
2021-12-23 81.56 82.19 81.38 81.66 0.7M
2021-12-22 80.59 81.46 80.33 81.40 0.9M
2021-12-21 79.05 81.04 79.05 80.91 1.1M
2021-12-20 78.76 79.16 77.38 78.45 1.0M
2021-12-17 79.47 81.05 78.68 79.96 2.3M
2021-12-16 80.18 80.99 79.80 79.91 1.0M
2021-12-15 78.20 80.21 77.97 80.09 1.6M
2021-12-14 79.75 79.80 77.69 78.44 1.7M
2021-12-13 78.08 78.54 77.66 78.16 1.0M
2021-12-10 78.16 78.57 77.67 78.10 0.9M
2021-12-09 78.06 78.51 77.61 77.85 0.7M
2021-12-08 78.60 78.76 77.86 77.98 0.9M
2021-12-07 77.47 78.98 76.84 78.45 1.2M
2021-12-06 75.26 76.93 75.26 76.51 1.2M
2021-12-03 75.97 76.41 74.32 75.03 1.4M
2021-12-02 73.92 76.40 73.92 75.96 1.4M
2021-12-01 77.35 77.56 73.98 74.05 2.1M
2021-11-30 78.28 79.00 76.22 76.33 2.4M
2021-11-29 79.34 79.38 78.31 78.48 1.3M
2021-11-26 79.32 79.82 78.43 78.75 0.9M
2021-11-24 78.78 79.93 78.78 79.90 1.0M
2021-11-23 79.42 79.75 78.85 79.52 1.0M
2021-11-22 80.13 80.20 78.95 79.65 1.5M
2021-11-19 79.38 80.55 79.19 80.13 2.0M
2021-11-18 79.20 79.33 78.60 79.09 1.6M
2021-11-17 79.07 79.40 78.42 79.24 1.5M
2021-11-16 78.72 79.11 78.17 78.59 1.7M
2021-11-15 79.20 79.46 78.56 78.84 1.4M
2021-11-12 78.82 79.16 78.46 78.87 1.0M
2021-11-11 79.14 79.41 78.63 78.77 0.8M
2021-11-10 79.02 79.45 78.68 79.15 1.3M
2021-11-09 78.57 79.25 78.42 79.18 1.6M
2021-11-08 77.92 78.94 77.75 78.68 1.7M
2021-11-05 78.17 78.62 77.61 77.82 2.2M
2021-11-04 78.00 78.72 77.67 77.83 1.4M
2021-11-03 78.00 78.63 77.56 78.00 1.1M
2021-11-02 78.24 78.63 77.27 78.29 1.3M
2021-11-01 79.47 79.72 77.63 78.51 1.5M
2021-10-29 77.95 79.57 76.14 79.47 2.0M
2021-10-27 75.35 75.45 74.46 74.63 2.7M
2021-10-26 75.37 75.58 74.73 75.24 1.0M
2021-10-25 74.77 75.19 74.37 74.99 1.1M
2021-10-22 74.27 75.07 74.27 74.50 0.6M
2021-10-21 73.84 74.58 73.56 74.41 1.0M
2021-10-20 73.54 74.14 73.47 73.86 1.0M
2021-10-19 73.22 73.74 72.99 73.41 0.8M
2021-10-18 72.24 73.04 71.99 72.73 0.9M
2021-10-15 71.96 72.64 71.62 72.40 1.3M
2021-10-14 71.16 71.80 70.98 71.58 0.8M
2021-10-13 71.24 71.63 70.12 70.72 1.1M
2021-10-12 71.00 71.45 70.68 70.97 0.7M
2021-10-11 71.16 71.93 70.68 70.68 0.5M
2021-10-08 70.79 71.78 70.78 71.30 1.0M
2021-10-07 70.57 71.56 70.38 70.55 1.0M
2021-10-06 69.22 70.14 69.22 70.05 0.8M
2021-10-05 69.80 70.27 69.60 69.83 0.9M
2021-10-04 70.03 70.18 69.24 69.74 0.9M
2021-10-01 69.72 70.55 69.25 70.27 1.0M
2021-09-30 70.30 70.52 69.39 69.40 1.0M
2021-09-29 69.40 70.97 69.34 69.98 0.7M
2021-09-28 69.93 70.15 69.30 69.33 0.9M
2021-09-27 70.72 70.85 70.25 70.51 0.8M
2021-09-24 70.30 70.94 70.00 70.82 0.7M
2021-09-23 69.41 70.82 69.41 70.33 1.1M
2021-09-22 69.42 69.81 68.88 69.42 0.8M
2021-09-21 69.55 69.57 68.15 68.86 3.0M
2021-09-20 69.40 69.90 68.66 69.35 1.3M
2021-09-17 70.93 71.14 70.07 70.35 2.1M
2021-09-16 71.23 71.37 70.69 71.07 1.2M
2021-09-15 71.25 71.66 70.65 71.39 1.5M
2021-09-14 72.41 72.41 71.29 71.34 1.0M
2021-09-13 72.13 72.53 71.62 72.04 0.8M
2021-09-10 73.57 73.97 71.69 71.86 1.0M
2021-09-09 73.32 73.93 73.03 73.26 0.9M
2021-09-08 72.57 73.63 72.53 73.41 1.6M
2021-09-07 73.79 73.88 73.22 73.33 1.9M
2021-09-03 74.84 74.84 73.93 74.00 1.0M
2021-09-02 75.67 75.84 74.49 74.76 1.1M
2021-09-01 75.85 76.09 75.54 75.69 0.9M
2021-08-31 76.20 76.23 75.51 75.66 1.1M
2021-08-30 76.46 76.50 75.77 75.97 1.2M
2021-08-27 75.94 76.68 75.73 76.24 1.1M
2021-08-26 75.88 76.28 75.08 75.94 0.9M
2021-08-25 76.94 77.05 75.92 75.95 1.1M
2021-08-24 76.60 77.23 76.49 76.94 1.5M
2021-08-23 75.45 76.56 75.12 76.45 1.5M
2021-08-20 75.44 75.70 74.77 75.53 1.4M
2021-08-19 75.95 76.10 74.85 75.04 1.2M
2021-08-18 75.57 76.78 75.57 76.35 1.6M
2021-08-17 75.91 76.50 75.43 76.00 1.3M
2021-08-16 76.95 77.09 76.25 76.40 1.2M
2021-08-13 77.50 77.52 77.05 77.20 0.8M
2021-08-12 77.33 77.47 76.45 77.31 0.8M
2021-08-11 77.63 77.83 77.09 77.33 0.9M
2021-08-10 77.11 78.00 76.81 77.60 0.9M
2021-08-09 76.79 77.57 76.50 77.08 0.9M
2021-08-06 76.50 77.46 76.11 76.82 0.8M
2021-08-05 76.39 76.64 75.89 76.36 0.6M
2021-08-04 78.90 78.90 76.02 76.39 0.7M
2021-08-03 76.80 77.28 75.76 76.53 0.9M
2021-08-02 78.19 79.34 76.92 77.06 1.3M
2021-07-30 78.62 79.56 78.29 78.39 0.9M
2021-07-29 77.25 79.71 77.25 78.89 1.9M
2021-07-28 75.20 75.56 74.49 75.00 1.0M
2021-07-27 75.46 75.60 74.31 75.03 1.5M
2021-07-26 75.51 75.59 74.86 75.41 0.8M
2021-07-23 75.42 76.05 75.12 75.70 1.2M
2021-07-22 74.32 75.21 74.27 75.09 0.9M
2021-07-21 74.13 74.46 73.53 74.30 1.2M
2021-07-20 72.02 74.14 71.86 73.76 0.9M
2021-07-19 73.14 73.61 71.65 71.81 0.8M
2021-07-16 74.24 74.59 73.62 73.71 0.6M
2021-07-15 73.91 74.32 73.56 73.98 0.7M
2021-07-14 73.32 74.30 73.23 73.91 0.6M
2021-07-13 73.41 73.61 73.06 73.14 0.4M
2021-07-12 73.66 73.66 73.03 73.43 0.3M
2021-07-09 72.90 73.62 72.78 73.55 0.4M
2021-07-08 72.43 73.25 72.15 72.64 0.7M
2021-07-07 73.72 73.85 72.75 73.37 0.7M
2021-07-06 73.56 73.91 72.81 73.42 0.8M
2021-07-02 73.65 73.72 73.11 73.59 0.5M
2021-07-01 72.01 73.54 71.82 73.25 1.1M
2021-06-30 73.25 73.52 71.98 72.06 1.1M
2021-06-29 73.65 74.02 73.28 73.41 0.7M
2021-06-28 73.93 74.08 73.27 73.53 0.9M
2021-06-25 72.94 73.92 72.68 73.56 2.1M
2021-06-24 72.79 73.09 72.19 72.81 0.7M
2021-06-23 73.04 73.05 72.19 72.62 0.7M
2021-06-22 72.76 73.24 72.52 72.89 1.4M
2021-06-21 71.86 73.00 71.65 72.84 0.7M
2021-06-18 71.93 72.29 71.61 72.01 1.5M
2021-06-17 72.92 72.92 71.77 72.34 1.0M
2021-06-16 73.67 73.68 72.27 73.04 0.9M
2021-06-15 73.99 73.99 73.14 73.56 0.8M
2021-06-14 74.00 74.32 73.57 73.99 0.7M
2021-06-11 73.86 74.13 73.51 73.90 0.8M
2021-06-10 73.48 74.03 73.04 73.94 0.8M
2021-06-09 72.99 73.44 72.68 73.02 0.8M
2021-06-08 72.12 72.98 72.00 72.60 0.8M
2021-06-07 73.08 73.20 72.30 72.34 0.6M
2021-06-04 73.13 73.43 72.81 73.23 0.7M
2021-06-03 72.91 73.00 71.81 72.74 0.8M
2021-06-02 73.99 74.21 72.91 73.07 0.8M
2021-06-01 74.99 74.99 73.63 73.92 1.1M
2021-05-28 74.18 74.41 73.63 73.87 0.9M
2021-05-27 74.18 74.51 73.72 74.04 1.3M
2021-05-26 74.06 74.17 73.27 73.72 0.7M
2021-05-25 74.90 75.09 74.01 74.28 0.7M
2021-05-24 74.02 74.74 73.96 74.50 1.3M
2021-05-21 74.55 74.68 73.79 73.81 1.2M
2021-05-20 73.88 74.63 73.63 74.36 1.6M
2021-05-19 73.00 73.55 72.27 73.49 0.8M
2021-05-18 74.13 74.56 73.73 73.73 0.7M
2021-05-17 73.76 74.15 73.30 74.11 0.9M
2021-05-14 73.80 74.54 73.26 74.26 1.2M
2021-05-13 72.20 73.29 71.66 73.08 0.9M
2021-05-12 72.54 72.67 71.55 71.73 1.1M
2021-05-11 72.56 73.52 72.45 73.11 1.0M
2021-05-10 73.35 74.32 73.04 73.32 1.1M
2021-05-07 73.30 73.68 72.90 73.35 1.0M
2021-05-06 72.95 73.25 71.89 73.24 0.9M
2021-05-05 73.50 73.83 72.80 72.82 1.2M
2021-05-04 74.02 74.10 72.88 73.21 1.7M
2021-05-03 74.51 75.60 73.92 73.97 1.1M
2021-04-30 73.85 75.05 73.57 74.22 1.1M
2021-04-29 74.56 74.78 73.71 74.65 1.4M
2021-04-28 74.80 75.28 74.49 74.72 1.1M
2021-04-27 74.70 75.94 72.84 74.97 2.5M
2021-04-26 72.62 73.48 71.26 72.00 1.3M
2021-04-23 71.58 72.86 70.96 72.48 1.2M
2021-04-22 71.33 72.26 70.98 71.59 0.8M
2021-04-21 71.44 72.45 71.22 71.69 1.1M
2021-04-20 72.25 72.65 70.91 71.56 0.8M
2021-04-19 72.90 73.13 72.40 72.70 0.8M
2021-04-16 73.93 74.09 72.14 72.91 1.0M
2021-04-15 72.80 73.79 72.80 73.70 1.3M
2021-04-14 72.27 73.48 72.12 72.65 0.8M
2021-04-13 73.22 73.81 71.86 72.45 0.8M
2021-04-12 72.21 74.29 72.21 73.36 1.3M
2021-04-09 72.49 72.58 71.92 72.43 1.7M
2021-04-08 72.62 73.14 71.92 72.35 1.4M
2021-04-07 72.36 72.66 71.66 71.91 0.8M
2021-04-06 72.05 72.68 71.46 72.59 1.1M
2021-04-05 71.29 72.22 71.07 72.16 0.8M
2021-04-01 70.30 71.10 69.71 71.01 1.1M
2021-03-31 68.16 70.53 68.00 69.87 1.8M
2021-03-30 68.65 68.97 68.33 68.57 1.3M
2021-03-29 67.74 68.96 67.37 68.85 0.7M
2021-03-26 66.91 68.19 66.63 68.15 1.0M
2021-03-25 69.50 69.50 65.70 66.91 0.8M
2021-03-24 67.55 68.50 67.22 67.31 1.4M
2021-03-23 69.07 69.78 67.19 67.28 1.4M
2021-03-22 69.87 70.07 68.93 69.07 1.5M
2021-03-19 68.47 69.75 68.09 69.36 1.9M
2021-03-18 68.14 70.04 68.01 68.48 1.7M
2021-03-17 68.28 68.65 67.09 68.52 1.2M
2021-03-16 69.61 70.12 68.76 68.80 1.2M
2021-03-15 68.44 69.29 68.06 69.28 1.3M
2021-03-12 68.17 68.68 67.63 68.41 1.6M
2021-03-11 67.64 69.01 67.32 68.45 1.3M
2021-03-10 67.19 67.79 66.43 67.38 1.9M
2021-03-09 66.53 67.36 66.20 66.45 1.5M
2021-03-08 65.93 67.30 65.54 65.56 1.9M
2021-03-05 64.60 65.99 63.47 65.88 1.7M
2021-03-04 65.17 65.60 62.93 63.96 1.2M
2021-03-03 66.31 66.70 65.38 65.41 1.4M
2021-03-02 67.52 67.52 65.94 66.66 1.6M
2021-03-01 66.88 67.41 65.79 66.95 1.6M
2021-02-26 67.37 67.95 66.10 66.28 1.5M
2021-02-25 69.00 69.49 67.23 67.43 1.5M
2021-02-24 66.95 69.57 66.81 68.98 1.7M
2021-02-23 66.79 67.74 65.47 67.46 2.3M
2021-02-22 65.92 67.23 65.39 66.96 1.3M
2021-02-19 66.71 66.91 66.01 66.44 1.2M
2021-02-18 65.80 67.46 65.30 66.53 1.3M
2021-02-17 64.90 66.35 64.69 65.99 1.2M
2021-02-16 66.00 66.35 64.56 65.40 3.1M
2021-02-12 66.79 67.42 65.90 66.02 0.8M
2021-02-11 66.81 68.00 65.40 66.72 2.9M
2021-02-10 68.90 69.45 68.25 68.38 2.0M
2021-02-09 68.75 69.03 68.24 68.76 1.2M
2021-02-08 70.07 70.07 67.93 68.92 1.3M
2021-02-05 69.29 69.95 68.94 69.39 2.8M
2021-02-04 65.69 68.82 65.69 68.78 1.9M
2021-02-03 65.94 65.94 65.06 65.49 1.3M
2021-02-02 64.58 65.83 64.25 65.42 0.9M
2021-02-01 63.29 64.25 62.89 63.73 2.1M
2021-01-29 64.70 64.70 62.51 62.88 1.2M
2021-01-28 63.97 65.06 63.50 64.39 1.4M
2021-01-27 65.56 66.25 62.68 63.50 2.0M
2021-01-26 67.17 67.51 66.04 66.15 0.8M
2021-01-25 67.63 67.63 65.57 67.01 0.8M
2021-01-22 67.00 67.57 66.78 67.51 0.6M
2021-01-21 69.11 70.14 67.20 67.23 0.9M
2021-01-20 67.55 69.34 67.45 69.11 1.5M
2021-01-19 67.08 67.32 66.13 67.00 1.5M
2021-01-15 66.82 67.22 66.13 66.39 1.2M
2021-01-14 68.76 69.76 66.79 66.82 1.1M
2021-01-13 70.72 70.89 68.60 68.80 0.6M
2021-01-12 70.79 71.16 69.89 70.52 0.6M
2021-01-11 70.73 71.66 70.13 70.78 0.8M
2021-01-08 71.79 72.71 71.31 71.85 1.2M
2021-01-07 69.87 71.77 69.77 71.33 1.3M
2021-01-06 71.00 71.40 68.93 69.39 1.3M
2021-01-05 70.65 71.66 69.67 69.95 0.9M
2021-01-04 73.39 73.85 69.75 70.81 1.3M