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
2022-12-30 53.43 53.43 52.64 53.09 0.1M
2022-12-29 53.60 53.83 53.24 53.52 0.0M
2022-12-28 53.91 54.02 53.26 53.33 0.0M
2022-12-27 54.44 54.44 53.50 53.99 0.0M
2022-12-23 54.09 54.66 53.63 54.26 0.0M
2022-12-22 53.85 54.49 53.08 54.06 0.1M
2022-12-21 53.86 54.37 53.67 54.01 0.0M
2022-12-20 53.48 53.64 52.98 53.32 0.1M
2022-12-19 53.27 54.55 52.19 53.35 0.1M
2022-12-16 53.08 54.00 52.59 52.97 0.1M
2022-12-15 53.65 54.12 52.95 53.14 0.0M
2022-12-14 54.57 54.92 54.00 54.30 0.0M
2022-12-13 54.75 55.09 54.40 54.87 0.0M
2022-12-12 53.97 54.42 53.02 54.31 0.0M
2022-12-09 53.86 54.08 53.27 54.08 0.0M
2022-12-08 54.14 54.45 53.73 53.94 0.0M
2022-12-07 54.69 54.84 54.02 54.19 0.0M
2022-12-06 54.89 57.19 54.12 54.70 0.0M
2022-12-05 56.03 56.43 53.63 54.63 0.0M
2022-12-02 56.04 56.60 55.22 56.35 0.0M
2022-12-01 57.28 57.28 56.25 56.44 0.1M
2022-11-30 56.33 57.11 55.23 57.10 0.1M
2022-11-29 56.40 56.55 56.16 56.19 0.0M
2022-11-28 56.99 57.13 56.21 56.29 0.0M
2022-11-25 57.09 57.18 56.89 57.06 0.0M
2022-11-23 57.49 57.99 56.71 56.71 0.0M
2022-11-22 57.70 57.87 57.13 57.24 0.0M
2022-11-21 57.41 57.67 56.97 57.30 0.0M
2022-11-18 57.88 57.98 57.11 57.24 0.1M
2022-11-17 57.04 57.23 56.63 57.13 0.0M
2022-11-16 57.80 57.80 56.75 57.25 0.1M
2022-11-15 57.54 58.00 57.14 57.57 0.0M
2022-11-14 56.94 57.74 56.72 56.94 0.0M
2022-11-11 59.13 59.37 56.99 56.99 0.0M
2022-11-10 57.89 59.42 57.85 59.13 0.1M
2022-11-09 57.09 57.38 56.42 56.68 0.0M
2022-11-08 58.05 58.49 57.00 57.09 0.0M
2022-11-07 57.88 58.15 57.00 57.75 0.0M
2022-11-04 56.57 57.68 56.15 57.61 0.0M
2022-11-03 56.70 56.70 55.27 56.11 0.0M
2022-11-02 58.48 58.65 56.76 57.08 0.1M
2022-11-01 58.53 59.31 58.50 58.70 0.1M
2022-10-31 58.05 58.64 57.93 58.16 0.1M
2022-10-28 58.16 59.11 57.98 58.70 0.1M
2022-10-27 59.12 59.94 55.68 58.13 0.1M
2022-10-26 58.95 59.92 58.49 58.98 0.1M
2022-10-25 57.25 59.15 57.25 58.62 0.1M
2022-10-24 56.00 57.89 55.51 57.57 0.1M
2022-10-21 52.18 55.94 52.15 55.89 0.1M
2022-10-20 50.88 51.05 49.18 49.86 0.0M
2022-10-19 50.67 51.23 50.11 51.21 0.0M
2022-10-18 51.44 51.85 50.53 51.00 0.1M
2022-10-17 50.45 51.19 50.17 51.16 0.1M
2022-10-14 50.76 51.16 49.70 49.76 0.1M
2022-10-13 47.77 50.88 47.45 50.74 0.1M
2022-10-12 47.99 48.59 47.59 48.05 0.0M
2022-10-11 47.94 48.46 47.72 48.03 0.0M
2022-10-10 47.62 48.19 47.62 48.01 0.0M
2022-10-07 48.12 48.12 47.13 47.61 0.1M
2022-10-06 48.12 48.39 47.96 48.28 0.0M
2022-10-05 48.32 48.73 47.95 48.26 0.0M
2022-10-04 47.50 48.70 47.50 48.65 0.0M
2022-10-03 46.43 47.60 46.40 47.32 0.0M
2022-09-30 46.71 47.35 46.20 46.30 0.1M
2022-09-29 47.10 47.20 46.50 46.74 0.0M
2022-09-28 47.12 47.72 46.86 47.55 0.0M
2022-09-27 47.95 47.95 46.84 47.02 0.0M
2022-09-26 47.69 48.41 47.63 47.80 0.0M
2022-09-23 47.62 47.97 47.31 47.83 0.0M
2022-09-22 48.88 49.16 47.72 48.03 0.0M
2022-09-21 49.40 49.72 48.82 48.82 0.0M
2022-09-20 48.94 49.38 48.90 49.18 0.0M
2022-09-19 47.83 49.41 47.83 49.25 0.0M
2022-09-16 47.69 48.39 46.91 48.33 0.1M
2022-09-15 47.27 48.02 46.97 47.83 0.0M
2022-09-14 47.03 47.44 46.90 47.43 0.0M
2022-09-13 48.21 48.21 46.80 47.18 0.0M
2022-09-12 48.20 48.56 48.04 48.56 0.0M
2022-09-09 48.15 48.36 47.72 48.17 0.0M
2022-09-08 47.31 47.86 47.20 47.72 0.0M
2022-09-07 46.70 47.72 46.70 47.62 0.0M
2022-09-06 47.30 47.41 46.50 46.78 0.0M
2022-09-02 47.57 47.84 46.68 47.04 0.0M
2022-09-01 47.09 47.45 46.82 47.28 0.0M
2022-08-31 47.67 47.75 47.19 47.19 0.0M
2022-08-30 47.75 49.52 47.37 47.79 0.0M
2022-08-29 48.31 48.40 47.83 47.86 0.0M
2022-08-26 49.56 49.56 48.46 48.74 0.0M
2022-08-25 48.97 49.31 48.88 49.31 0.0M
2022-08-24 49.46 49.46 48.52 48.78 0.0M
2022-08-23 50.39 50.43 49.26 49.26 0.0M
2022-08-22 50.85 50.91 50.08 50.43 0.1M
2022-08-19 50.83 51.29 50.60 51.12 0.1M
2022-08-18 50.72 51.01 50.39 50.93 0.0M
2022-08-17 50.64 50.92 50.31 50.83 0.0M
2022-08-16 50.24 51.00 50.24 50.81 0.0M
2022-08-15 49.45 50.12 49.14 50.04 0.0M
2022-08-12 49.34 49.69 48.97 49.62 0.1M
2022-08-11 48.98 49.05 48.54 49.01 0.0M
2022-08-10 48.33 48.84 48.25 48.56 0.0M
2022-08-09 47.80 48.04 47.46 47.99 0.0M
2022-08-08 47.72 47.97 47.32 47.60 0.0M
2022-08-05 47.20 47.71 47.12 47.49 0.0M
2022-08-04 47.64 47.64 47.05 47.35 0.0M
2022-08-03 47.55 47.89 46.77 47.51 0.0M
2022-08-02 48.08 48.19 47.39 47.39 0.0M
2022-08-01 47.79 48.42 47.26 48.22 0.0M
2022-07-29 48.38 48.52 47.78 48.22 0.1M
2022-07-28 48.57 48.57 47.74 48.18 0.1M
2022-07-27 48.46 48.73 48.11 48.35 0.0M
2022-07-26 47.21 48.42 47.15 48.41 0.1M
2022-07-25 46.19 47.40 46.19 47.21 0.0M
2022-07-22 44.81 46.31 44.76 46.18 0.1M
2022-07-21 44.86 45.67 44.62 45.03 0.0M
2022-07-20 45.10 45.21 44.55 45.15 0.1M
2022-07-19 44.58 45.42 44.58 45.12 0.1M
2022-07-18 44.15 45.08 44.15 44.28 0.0M
2022-07-15 43.95 44.52 43.80 44.00 0.1M
2022-07-14 43.19 44.45 42.38 43.18 0.0M
2022-07-13 44.36 44.40 43.43 43.67 0.0M
2022-07-12 45.00 45.72 44.53 44.70 0.0M
2022-07-11 44.81 45.83 44.81 45.25 0.1M
2022-07-08 45.18 45.36 44.69 44.97 0.0M
2022-07-07 45.72 46.08 45.22 45.25 0.0M
2022-07-06 45.36 45.67 45.15 45.34 0.1M
2022-07-05 45.55 45.93 44.65 45.64 0.0M
2022-07-01 45.29 46.14 45.28 46.05 0.0M
2022-06-30 44.93 45.44 44.61 45.40 0.0M
2022-06-29 46.04 46.04 45.36 45.36 0.0M
2022-06-28 46.15 46.63 45.92 45.94 0.0M
2022-06-27 46.60 46.91 45.90 45.94 0.0M
2022-06-24 44.82 46.86 44.82 46.61 0.2M
2022-06-23 45.56 45.71 44.28 44.72 0.0M
2022-06-22 45.20 45.70 45.19 45.48 0.0M
2022-06-21 45.12 45.76 44.93 45.55 0.0M
2022-06-17 44.91 45.69 42.96 44.71 0.1M
2022-06-16 45.21 45.21 43.95 44.63 0.1M
2022-06-15 45.54 45.79 44.96 45.09 0.1M
2022-06-14 45.08 46.22 44.61 45.35 0.1M
2022-06-13 44.80 45.74 44.79 45.12 0.0M
2022-06-10 45.65 45.76 45.09 45.43 0.1M
2022-06-09 46.85 46.85 45.90 46.05 0.0M
2022-06-08 48.00 48.14 46.68 46.91 0.1M
2022-06-07 47.69 48.42 47.52 48.29 0.1M
2022-06-06 47.74 48.21 47.63 48.09 0.1M
2022-06-03 47.30 47.54 46.93 47.31 0.1M
2022-06-02 46.82 47.45 46.32 47.35 0.1M
2022-06-01 46.99 47.40 46.16 46.94 0.1M
2022-05-31 45.74 47.23 45.44 47.02 0.1M
2022-05-27 45.49 46.08 45.49 46.02 0.0M
2022-05-26 45.41 45.86 45.30 45.48 0.0M
2022-05-25 45.37 45.64 45.00 45.11 0.0M
2022-05-24 44.69 45.01 44.04 45.01 0.0M
2022-05-23 44.18 44.97 44.18 44.78 0.1M
2022-05-20 43.63 43.91 43.20 43.82 0.1M
2022-05-19 43.49 43.93 43.38 43.40 0.1M
2022-05-18 43.83 44.10 43.62 43.86 0.1M
2022-05-17 43.70 44.39 43.66 44.22 0.1M
2022-05-16 43.32 43.71 42.85 43.27 0.1M
2022-05-13 44.52 44.99 43.46 43.49 0.1M
2022-05-12 44.16 44.54 43.65 44.41 0.1M
2022-05-11 44.48 47.04 44.00 44.21 0.1M
2022-05-10 44.45 45.77 43.73 44.22 0.1M
2022-05-09 43.30 44.53 43.30 44.37 0.1M
2022-05-06 44.30 44.87 43.05 43.67 0.1M
2022-05-05 44.21 44.50 43.25 43.99 0.1M
2022-05-04 43.54 44.55 43.15 44.43 0.1M
2022-05-03 42.87 43.50 42.48 43.38 0.1M
2022-05-02 42.94 43.79 42.29 42.85 0.1M
2022-04-29 44.73 44.73 42.94 43.27 0.1M
2022-04-28 44.71 44.89 43.64 44.54 0.1M
2022-04-27 45.26 45.66 44.00 44.20 0.1M
2022-04-26 46.05 46.45 45.01 45.19 0.1M
2022-04-25 45.90 46.53 45.01 46.34 0.1M
2022-04-22 46.73 46.98 45.84 45.96 0.1M
2022-04-21 46.25 47.26 46.18 46.80 0.1M
2022-04-20 45.78 46.75 45.78 46.53 0.0M
2022-04-19 45.00 45.82 44.97 45.64 0.0M
2022-04-18 44.01 44.75 44.01 44.56 0.1M
2022-04-14 44.27 44.50 43.82 44.24 0.1M
2022-04-13 43.53 44.19 43.39 44.19 0.0M
2022-04-12 43.95 44.46 43.66 43.74 0.0M
2022-04-11 43.95 44.38 43.68 43.92 0.0M
2022-04-08 44.59 44.60 43.72 43.75 0.0M
2022-04-07 45.15 45.15 43.97 44.28 0.0M
2022-04-06 45.22 45.42 44.62 44.75 0.0M
2022-04-05 45.57 45.90 45.22 45.22 0.0M
2022-04-04 46.28 46.28 45.53 45.63 0.1M
2022-04-01 46.36 48.01 46.18 46.39 0.1M
2022-03-31 46.96 47.39 46.11 46.25 0.0M
2022-03-30 48.65 48.65 46.47 46.62 0.1M
2022-03-29 48.45 49.07 47.91 48.58 0.0M
2022-03-28 48.52 48.52 47.48 47.97 0.0M
2022-03-25 47.56 48.73 47.56 48.58 0.0M
2022-03-24 47.85 48.02 47.44 47.67 0.0M
2022-03-23 48.64 48.87 47.57 47.69 0.0M
2022-03-22 48.76 49.37 48.75 48.97 0.0M
2022-03-21 49.01 49.09 48.26 48.36 0.1M
2022-03-18 49.53 49.53 48.05 48.72 0.2M
2022-03-17 49.63 49.72 48.93 49.53 0.0M
2022-03-16 49.69 50.14 49.59 50.01 0.0M
2022-03-15 49.67 49.88 48.82 49.31 0.0M
2022-03-14 49.40 50.34 49.10 49.35 0.1M
2022-03-11 48.74 49.46 48.67 48.79 0.1M
2022-03-10 47.78 48.49 47.64 48.42 0.0M
2022-03-09 48.57 48.59 47.89 48.14 0.0M
2022-03-08 47.48 48.23 46.93 47.62 0.1M
2022-03-07 47.81 48.12 47.03 47.37 0.1M
2022-03-04 48.06 48.09 47.48 47.90 0.0M
2022-03-03 48.36 48.93 47.80 48.73 0.0M
2022-03-02 46.60 48.48 46.60 48.12 0.0M
2022-03-01 47.97 48.10 45.78 46.22 0.1M
2022-02-28 47.94 48.48 47.92 48.29 0.0M
2022-02-25 47.82 48.91 47.82 48.75 0.0M
2022-02-24 48.00 48.12 46.11 47.54 0.0M
2022-02-23 49.50 49.50 48.90 48.99 0.0M
2022-02-22 49.33 49.80 48.74 49.07 0.0M
2022-02-18 48.99 49.65 48.99 49.36 0.0M
2022-02-17 49.42 49.50 48.83 49.08 0.0M
2022-02-16 49.70 50.06 49.37 49.83 0.0M
2022-02-15 48.95 49.90 48.95 49.67 0.0M
2022-02-14 49.46 49.57 48.25 48.70 0.0M
2022-02-11 48.72 49.69 48.72 49.07 0.0M
2022-02-10 49.33 49.47 48.52 48.89 0.0M
2022-02-09 50.85 50.85 49.11 49.24 0.0M
2022-02-08 49.83 50.88 49.80 50.73 0.0M
2022-02-07 49.54 49.65 49.08 49.62 0.0M
2022-02-04 49.65 50.06 49.00 49.70 0.0M
2022-02-03 49.38 50.20 49.11 49.50 0.0M
2022-02-02 49.87 49.87 48.97 49.38 0.0M
2022-02-01 49.55 49.92 48.98 49.91 0.0M
2022-01-31 49.14 49.89 48.50 49.88 0.1M
2022-01-28 49.39 49.39 47.97 49.15 0.0M
2022-01-27 49.92 51.09 48.89 49.14 0.0M
2022-01-26 51.30 52.15 49.59 50.27 0.0M
2022-01-25 50.84 51.25 49.70 50.87 0.0M
2022-01-24 48.59 51.18 48.27 51.13 0.1M
2022-01-21 48.38 50.24 48.38 48.59 0.1M
2022-01-20 50.92 51.97 50.05 50.27 0.0M
2022-01-19 52.09 52.21 51.13 51.30 0.0M
2022-01-18 52.37 52.70 51.75 51.79 0.0M
2022-01-14 51.70 52.59 51.60 52.59 0.0M
2022-01-13 51.72 52.40 51.72 52.15 0.0M
2022-01-12 51.16 52.03 51.16 51.48 0.0M
2022-01-11 52.42 52.42 51.17 51.77 0.0M
2022-01-10 52.30 52.50 51.66 52.15 0.1M
2022-01-07 52.47 52.61 52.00 52.22 0.1M
2022-01-06 51.47 52.50 51.34 52.43 0.0M
2022-01-05 51.22 51.80 50.98 51.06 0.1M
2022-01-04 50.48 51.35 50.48 50.70 0.0M
2022-01-03 49.78 50.92 49.47 49.99 0.1M