ファースト・ソース (SRCE)

SRCE
🏛️ アメリカ →
61.56
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 48.89 49.67 48.77 49.60 0.0M
2021-12-30 49.05 49.69 48.55 48.69 0.0M
2021-12-29 48.90 49.13 48.78 49.02 0.0M
2021-12-28 48.69 49.24 48.43 48.80 0.0M
2021-12-27 48.40 49.08 48.08 48.91 0.0M
2021-12-23 48.57 48.78 48.30 48.40 0.0M
2021-12-22 47.84 48.24 47.10 48.19 0.0M
2021-12-21 47.56 48.41 47.56 47.99 0.0M
2021-12-20 47.09 47.91 46.05 46.94 0.0M
2021-12-17 48.72 48.73 47.41 47.80 0.2M
2021-12-16 48.90 49.73 48.49 48.81 0.0M
2021-12-15 48.34 49.08 47.92 48.29 0.1M
2021-12-14 47.24 48.44 46.06 47.94 0.1M
2021-12-13 47.33 47.66 46.68 47.20 0.1M
2021-12-10 47.54 47.72 46.66 47.40 0.0M
2021-12-09 47.39 47.85 47.03 47.11 0.0M
2021-12-08 47.68 47.98 47.12 47.85 0.0M
2021-12-07 48.92 48.92 47.32 47.49 0.0M
2021-12-06 47.93 49.10 47.93 48.53 0.0M
2021-12-03 48.31 48.31 47.25 47.47 0.0M
2021-12-02 46.94 48.64 46.81 48.17 0.0M
2021-12-01 47.30 47.97 46.40 46.40 0.1M
2021-11-30 45.93 46.82 45.91 46.25 0.1M
2021-11-29 47.62 47.62 46.53 46.72 0.0M
2021-11-26 48.48 48.49 46.26 46.74 0.0M
2021-11-24 50.53 50.53 49.91 49.93 0.0M
2021-11-23 50.15 50.85 50.15 50.66 0.0M
2021-11-22 49.68 50.76 49.54 49.77 0.0M
2021-11-19 49.50 49.62 49.04 49.21 0.0M
2021-11-18 49.96 50.19 49.52 50.06 0.1M
2021-11-17 49.86 49.99 49.40 49.81 0.0M
2021-11-16 49.68 50.48 49.68 50.06 0.0M
2021-11-15 50.49 50.49 49.97 50.36 0.0M
2021-11-12 51.00 51.00 49.99 50.24 0.0M
2021-11-11 50.92 50.94 50.38 50.85 0.0M
2021-11-10 50.61 50.96 49.69 50.70 0.0M
2021-11-09 50.30 50.72 49.81 50.66 0.0M
2021-11-08 50.98 51.00 50.19 50.56 0.0M
2021-11-05 49.72 51.20 49.72 50.58 0.0M
2021-11-04 50.12 50.12 48.70 49.17 0.0M
2021-11-03 48.52 50.26 48.52 49.93 0.0M
2021-11-02 49.25 49.25 48.49 48.75 0.0M
2021-11-01 48.19 49.58 46.92 49.50 0.0M
2021-10-29 48.51 49.31 47.97 48.28 0.0M
2021-10-27 48.62 48.81 47.40 47.62 0.0M
2021-10-26 49.80 49.80 48.75 48.96 0.0M
2021-10-25 49.87 49.93 49.28 49.66 0.0M
2021-10-22 48.69 49.94 48.69 49.56 0.0M
2021-10-21 48.45 48.66 48.21 48.46 0.0M
2021-10-20 47.66 48.72 47.52 48.66 0.0M
2021-10-19 47.72 47.82 47.15 47.82 0.0M
2021-10-18 47.98 48.23 47.50 47.56 0.0M
2021-10-15 49.01 49.01 48.05 48.05 0.0M
2021-10-14 48.25 48.34 48.01 48.25 0.0M
2021-10-13 48.11 48.11 47.27 47.71 0.0M
2021-10-12 48.05 48.36 47.68 48.11 0.0M
2021-10-11 48.93 48.98 48.05 48.16 0.0M
2021-10-08 48.91 49.12 48.66 48.79 0.0M
2021-10-07 48.35 48.82 47.96 48.79 0.0M
2021-10-06 47.94 48.14 47.35 47.96 0.0M
2021-10-05 48.40 48.55 47.75 48.44 0.0M
2021-10-04 48.37 49.00 47.83 48.15 0.0M
2021-10-01 47.16 48.61 47.16 48.34 0.1M
2021-09-30 48.56 48.56 46.97 47.24 0.0M
2021-09-29 47.69 48.44 47.21 48.32 0.0M
2021-09-28 48.38 48.38 46.81 47.47 0.0M
2021-09-27 46.60 48.63 46.60 48.20 0.0M
2021-09-24 45.90 46.98 45.90 46.55 0.0M
2021-09-23 44.93 46.29 44.91 45.99 0.0M
2021-09-22 44.06 45.04 44.06 44.59 0.0M
2021-09-21 44.44 44.44 43.68 43.79 0.0M
2021-09-20 44.45 44.71 43.58 44.20 0.1M
2021-09-17 45.26 45.86 44.44 45.26 0.3M
2021-09-16 45.81 45.81 44.93 45.03 0.0M
2021-09-15 45.35 45.88 45.17 45.71 0.0M
2021-09-14 45.86 45.89 44.74 45.14 0.0M
2021-09-13 45.75 46.07 45.11 45.76 0.0M
2021-09-10 47.29 47.29 45.52 45.52 0.0M
2021-09-09 45.99 46.61 45.37 46.03 0.1M
2021-09-08 46.43 46.82 45.80 46.10 0.0M
2021-09-07 46.95 47.23 46.59 46.71 0.0M
2021-09-03 47.24 47.24 46.64 46.96 0.0M
2021-09-02 47.14 47.33 46.76 47.12 0.0M
2021-09-01 47.14 47.39 46.51 47.18 0.0M
2021-08-31 46.82 47.87 46.56 47.00 0.0M
2021-08-30 47.54 47.54 46.54 46.73 0.0M
2021-08-27 47.00 48.17 46.06 47.65 0.0M
2021-08-26 46.67 46.67 46.15 46.23 0.0M
2021-08-25 47.14 47.14 46.39 46.47 0.0M
2021-08-24 46.85 46.97 46.41 46.58 0.0M
2021-08-23 46.90 47.41 46.32 46.67 0.0M
2021-08-20 45.38 46.77 45.20 46.51 0.0M
2021-08-19 46.36 46.36 45.21 45.41 0.1M
2021-08-18 46.31 46.57 45.62 45.80 0.1M
2021-08-17 46.65 47.04 45.91 46.35 0.0M
2021-08-16 46.81 47.28 46.55 46.95 0.0M
2021-08-13 47.61 47.61 47.00 47.16 0.0M
2021-08-12 48.00 48.00 47.33 47.35 0.0M
2021-08-11 47.77 47.95 47.10 47.94 0.0M
2021-08-10 46.66 47.55 46.55 47.39 0.0M
2021-08-09 47.14 47.14 46.43 46.53 0.0M
2021-08-06 46.52 47.67 46.08 47.05 0.0M
2021-08-05 45.14 46.17 45.04 45.90 0.1M
2021-08-04 44.81 45.73 44.14 44.95 0.0M
2021-08-03 44.86 45.55 44.06 45.29 0.0M
2021-08-02 45.68 46.80 44.46 44.84 0.1M
2021-07-30 45.27 45.89 44.96 45.79 0.1M
2021-07-29 45.18 45.72 44.94 45.32 0.1M
2021-07-28 44.28 44.96 43.66 44.71 0.0M
2021-07-27 42.67 44.42 42.67 44.28 0.1M
2021-07-26 42.63 43.91 42.63 43.91 0.1M
2021-07-23 42.60 43.00 41.99 42.48 0.0M
2021-07-22 42.91 43.45 41.84 42.70 0.1M
2021-07-21 42.84 43.58 42.84 43.21 0.0M
2021-07-20 42.11 43.82 42.11 42.60 0.1M
2021-07-19 42.30 42.54 41.19 41.81 0.1M
2021-07-16 44.43 44.43 43.21 43.26 0.0M
2021-07-15 43.22 44.16 43.22 44.05 0.0M
2021-07-14 44.60 44.60 43.06 43.57 0.1M
2021-07-13 44.09 44.10 42.93 43.15 0.0M
2021-07-12 43.85 44.23 43.67 44.13 0.1M
2021-07-09 43.17 44.44 43.17 44.32 0.0M
2021-07-08 43.25 43.61 42.61 42.94 0.0M
2021-07-07 43.89 44.61 43.30 43.90 0.0M
2021-07-06 45.52 47.51 43.83 44.29 0.0M
2021-07-02 46.46 46.82 45.42 45.57 0.0M
2021-07-01 46.74 46.96 46.39 46.57 0.0M
2021-06-30 45.73 46.81 45.73 46.46 0.1M
2021-06-29 47.78 47.78 45.85 46.04 0.0M
2021-06-28 45.69 46.58 45.22 46.41 0.1M
2021-06-25 47.31 47.55 45.29 45.76 0.2M
2021-06-24 46.56 47.20 46.14 47.14 0.1M
2021-06-23 46.96 46.96 46.38 46.53 0.0M
2021-06-22 47.21 47.58 46.27 46.66 0.1M
2021-06-21 46.25 47.62 46.25 47.22 0.1M
2021-06-18 47.20 47.48 45.64 45.75 0.2M
2021-06-17 49.80 49.80 47.89 48.00 0.1M
2021-06-16 49.28 50.00 47.00 49.60 0.1M
2021-06-15 49.05 49.95 48.88 49.51 0.0M
2021-06-14 49.21 49.31 48.38 48.83 0.1M
2021-06-11 49.67 49.67 48.93 49.13 0.0M
2021-06-10 50.35 50.50 48.98 49.08 0.1M
2021-06-09 50.51 50.73 49.77 49.99 0.1M
2021-06-08 50.36 51.02 50.09 50.75 0.1M
2021-06-07 50.25 50.50 49.98 50.50 0.0M
2021-06-04 50.25 50.25 49.77 50.04 0.0M
2021-06-03 49.78 50.30 49.68 50.21 0.0M
2021-06-02 50.25 50.25 49.64 49.79 0.1M
2021-06-01 50.14 50.46 49.49 50.19 0.1M
2021-05-28 49.21 49.49 48.50 49.47 0.1M
2021-05-27 48.64 49.34 47.91 49.08 0.1M
2021-05-26 47.47 48.18 47.02 48.18 0.0M
2021-05-25 48.56 48.57 47.21 47.22 0.1M
2021-05-24 48.94 48.94 48.00 48.56 0.1M
2021-05-21 48.68 49.13 48.02 48.87 0.0M
2021-05-20 48.54 48.54 47.87 48.32 0.0M
2021-05-19 48.39 48.99 47.67 48.52 0.1M
2021-05-18 48.56 49.36 48.56 48.85 0.1M
2021-05-17 48.81 49.17 48.49 49.11 0.0M
2021-05-14 48.35 49.24 48.29 49.04 0.1M
2021-05-13 47.09 49.02 47.09 48.83 0.0M
2021-05-12 47.93 49.20 46.78 46.97 0.1M
2021-05-11 48.92 48.92 47.42 47.74 0.0M
2021-05-10 49.09 49.50 47.97 47.97 0.0M
2021-05-07 47.90 49.11 47.90 48.98 0.1M
2021-05-06 47.76 48.49 47.55 48.49 0.1M
2021-05-05 48.02 48.02 47.34 47.69 0.1M
2021-05-04 47.86 48.33 46.89 47.81 0.1M
2021-05-03 47.53 48.08 47.14 47.91 0.1M
2021-04-30 47.41 47.91 47.27 47.59 0.1M
2021-04-29 47.88 48.25 47.37 47.76 0.0M
2021-04-28 47.62 48.18 47.41 47.48 0.1M
2021-04-27 47.40 47.63 46.99 47.36 0.1M
2021-04-26 47.51 48.24 47.49 47.57 0.1M
2021-04-23 45.66 47.52 45.66 47.29 0.1M
2021-04-22 46.50 46.98 45.37 45.37 0.1M
2021-04-21 46.90 46.90 45.22 46.41 0.0M
2021-04-20 46.62 46.62 45.39 45.62 0.0M
2021-04-19 46.83 47.42 46.38 47.00 0.0M
2021-04-16 47.26 47.37 46.54 47.12 0.0M
2021-04-15 47.07 47.36 45.89 46.78 0.0M
2021-04-14 46.24 47.56 46.24 47.12 0.0M
2021-04-13 47.10 47.10 46.35 46.36 0.0M
2021-04-12 47.25 47.71 47.20 47.44 0.0M
2021-04-09 47.25 47.80 46.91 47.17 0.1M
2021-04-08 46.42 46.95 45.80 46.84 0.1M
2021-04-07 47.26 47.72 46.43 46.65 0.1M
2021-04-06 47.24 47.60 46.90 47.49 0.0M
2021-04-05 48.22 48.22 47.06 47.47 0.1M
2021-04-01 47.23 47.78 47.00 47.60 0.1M
2021-03-31 48.67 49.16 47.39 47.58 0.1M
2021-03-30 48.33 49.14 48.25 48.56 0.1M
2021-03-29 48.37 49.00 46.96 47.93 0.1M
2021-03-26 48.40 49.07 47.99 49.05 0.1M
2021-03-25 46.68 48.17 46.00 48.00 0.1M
2021-03-24 46.91 48.17 46.51 46.56 0.1M
2021-03-23 46.53 47.18 45.84 46.30 0.1M
2021-03-22 48.09 48.09 46.03 47.14 0.1M
2021-03-19 47.28 48.27 46.40 48.20 0.5M
2021-03-18 47.13 48.41 46.71 47.66 0.2M
2021-03-17 47.02 47.50 45.93 46.71 0.1M
2021-03-16 47.76 47.76 46.00 46.93 0.1M
2021-03-15 50.14 50.20 47.13 47.94 0.1M
2021-03-12 49.79 50.38 49.51 50.18 0.1M
2021-03-11 49.48 49.67 48.72 49.36 0.1M
2021-03-10 48.94 49.76 48.41 49.42 0.1M
2021-03-09 49.47 49.47 47.74 48.63 0.1M
2021-03-08 48.01 49.73 47.17 49.33 0.1M
2021-03-05 46.60 47.93 46.29 47.85 0.1M
2021-03-04 46.29 47.63 45.28 45.91 0.1M
2021-03-03 45.15 47.34 45.15 46.07 0.1M
2021-03-02 45.08 45.65 44.71 44.82 0.1M
2021-03-01 45.50 45.90 44.90 45.21 0.1M
2021-02-26 45.02 45.57 44.29 44.37 0.1M
2021-02-25 46.44 46.58 45.01 45.09 0.0M
2021-02-24 45.34 46.38 45.28 46.14 0.1M
2021-02-23 44.50 45.98 44.22 45.09 0.1M
2021-02-22 43.71 44.51 43.12 44.45 0.1M
2021-02-19 42.92 43.95 42.75 43.67 0.2M
2021-02-18 42.88 43.30 42.85 42.92 0.1M
2021-02-17 43.15 43.54 43.11 43.13 0.0M
2021-02-16 43.35 43.70 43.07 43.31 0.1M
2021-02-12 42.33 43.38 42.26 43.35 0.1M
2021-02-11 43.75 43.88 42.73 43.09 0.1M
2021-02-10 43.74 44.25 43.38 43.63 0.1M
2021-02-09 42.93 43.62 42.89 43.56 0.0M
2021-02-08 42.47 43.19 42.47 43.16 0.1M
2021-02-05 42.59 42.59 41.70 41.95 0.0M
2021-02-04 40.82 42.40 40.82 42.13 0.0M
2021-02-03 40.19 40.83 39.58 40.72 0.1M
2021-02-02 39.99 40.82 39.73 40.47 0.1M
2021-02-01 39.18 39.81 38.73 39.56 0.0M
2021-01-29 39.68 40.24 39.31 39.35 0.1M
2021-01-28 41.42 41.42 39.69 39.85 0.1M
2021-01-27 40.93 41.33 39.02 39.63 0.1M
2021-01-26 43.47 43.47 41.65 41.82 0.0M
2021-01-25 42.29 43.49 41.18 43.01 0.1M
2021-01-22 42.99 42.99 41.90 42.78 0.1M
2021-01-21 42.59 42.81 41.23 41.42 0.1M
2021-01-20 42.75 42.95 42.15 42.59 0.0M
2021-01-19 43.50 43.50 42.56 42.95 0.0M
2021-01-15 42.65 43.39 42.40 42.98 0.1M
2021-01-14 43.24 43.66 41.28 43.50 0.0M
2021-01-13 43.06 43.06 42.18 42.82 0.0M
2021-01-12 43.06 43.63 42.93 43.23 0.0M
2021-01-11 41.85 42.93 41.85 42.79 0.0M
2021-01-08 43.60 43.60 41.83 42.30 0.1M
2021-01-07 43.51 44.01 43.04 43.45 0.1M
2021-01-06 40.99 44.45 40.48 43.47 0.1M
2021-01-05 39.76 40.43 39.42 40.06 0.1M
2021-01-04 40.37 40.87 39.31 39.70 0.1M