スタンデクス・インターナショナル (SXI)

SXI
🏛️ アメリカ →
207.74
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
2022-12-30 102.64 103.23 101.44 102.41 0.0M
2022-12-29 101.37 103.12 101.37 103.07 0.1M
2022-12-28 103.30 104.51 100.65 100.99 0.0M
2022-12-27 102.17 103.85 102.17 103.23 0.0M
2022-12-23 101.63 103.21 101.39 102.71 0.0M
2022-12-22 103.80 103.94 100.59 101.90 0.0M
2022-12-21 103.35 105.74 103.01 104.26 0.1M
2022-12-20 99.35 102.46 99.33 102.05 0.1M
2022-12-19 97.75 99.32 96.97 99.19 0.1M
2022-12-16 97.73 98.82 96.32 97.35 0.2M
2022-12-15 101.27 101.60 98.58 98.77 0.1M
2022-12-14 103.43 104.50 102.16 102.38 0.0M
2022-12-13 104.98 106.19 103.47 103.91 0.1M
2022-12-12 102.44 103.00 101.62 102.65 0.0M
2022-12-09 102.61 103.58 101.80 102.26 0.0M
2022-12-08 103.82 104.70 102.54 103.17 0.0M
2022-12-07 105.52 106.50 103.47 103.57 0.1M
2022-12-06 104.53 105.92 104.20 105.09 0.0M
2022-12-05 105.86 105.86 103.82 104.57 0.0M
2022-12-02 104.65 107.33 104.14 106.88 0.0M
2022-12-01 106.05 106.21 104.42 106.21 0.0M
2022-11-30 102.29 105.05 101.06 105.05 0.1M
2022-11-29 103.12 104.19 102.94 103.01 0.0M
2022-11-28 106.53 106.55 103.44 103.70 0.0M
2022-11-25 105.58 107.54 105.06 106.72 0.0M
2022-11-23 106.36 107.00 105.22 105.22 0.0M
2022-11-22 106.14 106.77 104.99 106.06 0.1M
2022-11-21 106.14 106.59 104.99 106.49 0.0M
2022-11-18 108.60 109.52 106.46 106.66 0.0M
2022-11-17 105.10 106.99 104.20 106.99 0.0M
2022-11-16 105.99 107.00 105.73 106.51 0.1M
2022-11-15 106.14 108.00 106.14 107.00 0.0M
2022-11-14 104.10 106.56 104.10 105.43 0.1M
2022-11-11 104.20 104.79 103.18 104.64 0.0M
2022-11-10 101.85 104.40 101.85 103.66 0.1M
2022-11-09 99.23 100.93 98.19 98.45 0.0M
2022-11-08 100.42 103.17 100.01 100.35 0.1M
2022-11-07 99.81 102.39 99.18 101.51 0.0M
2022-11-04 96.89 100.62 96.89 100.50 0.0M
2022-11-03 96.36 100.15 96.00 99.46 0.0M
2022-11-02 99.99 101.99 97.54 97.55 0.1M
2022-11-01 99.85 101.38 98.61 100.66 0.1M
2022-10-31 96.27 99.28 96.18 99.05 0.0M
2022-10-28 95.09 97.75 94.54 97.18 0.0M
2022-10-27 94.30 96.54 93.80 94.50 0.0M
2022-10-26 93.27 94.68 92.01 93.44 0.0M
2022-10-25 91.01 92.94 91.01 92.60 0.0M
2022-10-24 90.43 91.08 89.12 91.06 0.0M
2022-10-21 87.58 90.51 86.70 90.28 0.1M
2022-10-20 85.96 87.05 85.51 86.75 0.1M
2022-10-19 86.10 86.65 84.87 86.45 0.0M
2022-10-18 87.53 88.14 86.41 86.99 0.0M
2022-10-17 84.96 86.76 84.76 86.23 0.0M
2022-10-14 86.39 86.62 82.63 83.39 0.0M
2022-10-13 81.43 85.77 80.97 85.50 0.0M
2022-10-12 83.38 83.62 82.47 82.68 0.0M
2022-10-11 82.48 84.45 82.48 83.52 0.0M
2022-10-10 82.58 83.84 82.30 83.17 0.0M
2022-10-07 85.47 85.47 81.85 82.44 0.0M
2022-10-06 86.61 87.28 85.59 86.06 0.0M
2022-10-05 86.31 87.20 86.26 86.75 0.0M
2022-10-04 84.99 87.19 84.99 87.19 0.0M
2022-10-03 83.00 84.23 83.00 83.82 0.0M
2022-09-30 82.40 83.88 81.54 81.65 0.0M
2022-09-29 82.89 82.89 81.74 82.43 0.0M
2022-09-28 82.01 84.37 81.72 83.71 0.0M
2022-09-27 82.84 83.22 81.05 81.50 0.0M
2022-09-26 82.07 83.77 82.03 82.25 0.1M
2022-09-23 82.40 82.64 80.96 82.53 0.0M
2022-09-22 82.56 83.65 82.13 83.16 0.1M
2022-09-21 83.92 85.79 83.18 83.29 0.1M
2022-09-20 82.71 83.59 82.02 83.01 0.0M
2022-09-19 81.96 84.03 81.96 83.88 0.0M
2022-09-16 82.42 82.54 80.88 82.46 0.1M
2022-09-15 83.69 84.89 82.75 83.26 0.0M
2022-09-14 84.84 84.84 82.83 84.18 0.0M
2022-09-13 87.04 87.40 84.04 84.59 0.0M
2022-09-12 88.26 89.00 87.44 88.85 0.0M
2022-09-09 86.24 88.06 85.57 87.73 0.0M
2022-09-08 86.23 86.28 85.19 85.88 0.0M
2022-09-07 85.06 86.91 85.06 86.86 0.0M
2022-09-06 86.94 86.94 84.59 85.79 0.0M
2022-09-02 88.53 89.11 86.18 86.73 0.0M
2022-09-01 89.67 89.67 86.24 87.36 0.0M
2022-08-31 92.32 92.32 90.36 90.41 0.0M
2022-08-30 92.89 93.31 91.06 91.49 0.0M
2022-08-29 93.15 93.77 92.63 93.25 0.0M
2022-08-26 97.92 97.92 93.51 93.70 0.0M
2022-08-25 95.82 98.64 95.82 98.34 0.0M
2022-08-24 96.25 96.25 95.05 96.03 0.0M
2022-08-23 95.26 96.85 95.26 95.73 0.1M
2022-08-22 97.36 97.36 95.41 95.51 0.0M
2022-08-19 99.01 99.01 97.72 98.48 0.0M
2022-08-18 98.09 99.91 98.09 99.50 0.0M
2022-08-17 98.56 99.03 98.33 98.47 0.0M
2022-08-16 99.18 100.16 99.10 99.58 0.0M
2022-08-15 97.49 99.96 97.49 99.39 0.0M
2022-08-12 95.71 98.83 95.71 98.43 0.0M
2022-08-11 95.03 95.63 94.81 95.30 0.0M
2022-08-10 94.25 94.95 94.00 94.59 0.0M
2022-08-09 94.81 94.81 93.37 93.82 0.0M
2022-08-08 96.80 96.98 94.78 95.42 0.0M
2022-08-05 94.64 96.52 93.37 95.80 0.1M
2022-08-04 96.51 97.96 96.51 97.61 0.0M
2022-08-03 97.08 97.60 96.15 97.01 0.0M
2022-08-02 96.99 98.15 96.58 97.20 0.0M
2022-08-01 96.49 97.82 96.03 97.33 0.0M
2022-07-29 96.17 97.47 96.02 97.08 0.0M
2022-07-28 96.08 98.55 96.08 96.67 0.0M
2022-07-27 92.52 95.99 92.52 95.01 0.1M
2022-07-26 90.62 92.76 90.62 92.71 0.1M
2022-07-25 89.43 90.32 89.31 90.32 0.0M
2022-07-22 89.47 90.55 88.83 89.76 0.0M
2022-07-21 88.85 89.58 87.62 89.58 0.0M
2022-07-20 86.76 89.27 86.63 88.55 0.0M
2022-07-19 83.80 86.99 83.80 86.58 0.1M
2022-07-18 82.80 82.80 81.65 82.64 0.1M
2022-07-15 81.73 82.35 81.15 81.85 0.0M
2022-07-14 79.51 80.23 79.02 80.10 0.0M
2022-07-13 80.59 81.54 79.86 80.83 0.0M
2022-07-12 82.15 83.28 81.32 81.50 0.1M
2022-07-11 81.71 82.40 81.71 82.00 0.0M
2022-07-08 83.06 83.44 81.90 81.97 0.0M
2022-07-07 83.43 84.14 83.01 83.51 0.0M
2022-07-06 84.00 84.00 82.09 82.50 0.0M
2022-07-05 83.90 84.52 82.58 84.10 0.1M
2022-07-01 84.02 86.01 83.28 85.12 0.0M
2022-06-30 82.29 84.85 82.29 84.78 0.1M
2022-06-29 86.33 86.33 83.18 83.37 0.0M
2022-06-28 86.25 87.91 85.67 86.01 0.0M
2022-06-27 85.96 86.73 85.80 86.25 0.0M
2022-06-24 84.09 86.01 84.09 85.27 0.1M
2022-06-23 83.71 84.46 83.38 84.09 0.0M
2022-06-22 83.97 84.89 82.38 83.36 0.0M
2022-06-21 85.35 86.35 84.82 85.11 0.1M
2022-06-17 85.68 86.00 84.01 84.21 0.1M
2022-06-16 88.28 88.28 83.96 84.76 0.0M
2022-06-15 90.05 90.99 89.05 90.15 0.0M
2022-06-14 89.74 89.74 88.47 88.92 0.0M
2022-06-13 90.34 90.34 89.08 89.56 0.0M
2022-06-10 93.47 93.74 92.20 92.22 0.0M
2022-06-09 94.67 95.55 94.20 94.60 0.0M
2022-06-08 94.66 95.62 93.89 95.25 0.0M
2022-06-07 94.87 95.81 93.93 95.25 0.0M
2022-06-06 95.18 95.92 94.65 95.92 0.0M
2022-06-03 94.69 94.69 93.41 94.19 0.0M
2022-06-02 93.85 95.38 93.61 95.36 0.0M
2022-06-01 93.21 93.88 91.54 93.34 0.1M
2022-05-31 93.95 95.31 92.26 93.10 0.1M
2022-05-27 93.60 95.15 93.60 94.94 0.0M
2022-05-26 93.57 94.94 92.43 93.74 0.0M
2022-05-25 92.63 93.85 92.40 92.40 0.1M
2022-05-24 91.93 92.83 90.77 92.75 0.0M
2022-05-23 92.99 92.99 91.47 92.12 0.0M
2022-05-20 93.35 93.35 90.51 91.54 0.1M
2022-05-19 92.31 93.54 91.89 92.05 0.1M
2022-05-18 93.53 95.63 92.91 93.17 0.1M
2022-05-17 93.55 94.83 92.99 94.44 0.1M
2022-05-16 90.92 92.65 90.50 91.78 0.1M
2022-05-13 91.73 92.48 90.18 90.84 0.0M
2022-05-12 90.83 92.50 90.46 91.79 0.0M
2022-05-11 91.84 93.44 90.16 90.31 0.1M
2022-05-10 97.10 97.10 92.32 92.59 0.0M
2022-05-09 96.35 97.58 95.45 96.69 0.1M
2022-05-06 97.23 97.23 93.99 95.15 0.1M
2022-05-05 97.32 97.32 93.68 94.40 0.0M
2022-05-04 94.53 98.06 94.53 97.96 0.0M
2022-05-03 94.36 95.63 93.63 94.89 0.0M
2022-05-02 94.71 95.81 92.78 94.68 0.0M
2022-04-29 96.14 96.58 93.80 94.04 0.0M
2022-04-28 96.84 97.27 94.67 96.78 0.1M
2022-04-27 94.52 95.66 93.50 95.41 0.1M
2022-04-26 97.73 97.73 93.72 93.74 0.1M
2022-04-25 97.89 99.06 96.18 98.81 0.1M
2022-04-22 100.60 100.60 98.73 98.73 0.0M
2022-04-21 102.57 102.70 100.15 101.14 0.0M
2022-04-20 99.89 102.32 99.89 101.48 0.1M
2022-04-19 98.30 99.52 98.30 99.28 0.0M
2022-04-18 97.64 98.92 97.59 97.77 0.0M
2022-04-14 98.83 99.04 97.79 97.93 0.0M
2022-04-13 98.02 99.57 97.89 99.14 0.0M
2022-04-12 97.79 99.37 97.47 97.69 0.0M
2022-04-11 99.07 99.65 97.02 97.13 0.0M
2022-04-08 100.52 101.45 98.32 98.58 0.0M
2022-04-07 99.90 100.82 99.32 100.37 0.0M
2022-04-06 98.90 100.55 98.04 100.50 0.1M
2022-04-05 102.61 103.16 99.88 100.03 0.1M
2022-04-04 102.14 102.14 100.71 101.97 0.0M
2022-04-01 100.63 102.96 99.33 102.78 0.1M
2022-03-31 102.01 102.26 99.78 99.92 0.0M
2022-03-30 103.52 104.19 101.81 102.28 0.0M
2022-03-29 102.96 104.38 102.96 103.86 0.0M
2022-03-28 103.89 103.89 101.13 101.91 0.0M
2022-03-25 102.94 104.60 102.94 103.94 0.0M
2022-03-24 104.17 104.17 103.00 103.17 0.0M
2022-03-23 105.97 105.97 103.34 103.61 0.0M
2022-03-22 107.33 108.14 105.57 105.72 0.0M
2022-03-21 106.75 108.77 106.48 106.99 0.0M
2022-03-18 106.97 107.41 105.49 107.38 0.1M
2022-03-17 105.28 106.70 105.16 106.57 0.0M
2022-03-16 105.74 106.62 104.78 106.28 0.0M
2022-03-15 105.31 105.80 103.85 104.91 0.0M
2022-03-14 105.14 105.30 104.26 105.11 0.0M
2022-03-11 105.52 106.45 104.56 104.56 0.0M
2022-03-10 104.49 105.66 104.31 105.54 0.0M
2022-03-09 105.36 107.47 105.36 105.90 0.0M
2022-03-08 104.94 107.17 104.58 104.58 0.0M
2022-03-07 107.93 107.93 104.70 105.13 0.0M
2022-03-04 105.67 107.27 105.00 107.27 0.0M
2022-03-03 107.65 107.71 106.08 106.93 0.0M
2022-03-02 103.71 107.61 103.71 106.87 0.0M
2022-03-01 105.63 105.63 102.32 103.06 0.1M
2022-02-28 105.90 107.10 104.95 105.93 0.1M
2022-02-25 105.02 106.91 105.02 106.38 0.0M
2022-02-24 102.99 105.13 102.60 104.84 0.1M
2022-02-23 107.15 107.25 104.28 104.55 0.1M
2022-02-22 105.36 107.08 104.52 106.03 0.1M
2022-02-18 105.26 107.28 105.26 105.64 0.2M
2022-02-17 106.73 106.93 105.51 105.86 0.1M
2022-02-16 105.98 107.49 105.60 107.05 0.0M
2022-02-15 106.49 108.02 106.49 106.65 0.0M
2022-02-14 104.41 106.42 103.98 105.84 0.1M
2022-02-11 104.48 106.42 103.85 104.67 0.1M
2022-02-10 104.84 106.83 103.92 104.49 0.1M
2022-02-09 105.61 108.03 105.61 106.87 0.1M
2022-02-08 102.25 105.90 102.25 105.61 0.1M
2022-02-07 99.66 102.77 99.25 102.21 0.1M
2022-02-04 93.60 99.22 93.60 98.86 0.1M
2022-02-03 97.78 98.76 96.67 97.18 0.1M
2022-02-02 99.49 99.49 97.95 98.82 0.0M
2022-02-01 99.57 100.13 97.58 98.98 0.1M
2022-01-31 98.03 99.52 97.87 99.35 0.1M
2022-01-28 98.59 98.76 95.94 98.75 0.1M
2022-01-27 100.06 101.53 97.85 98.61 0.0M
2022-01-26 101.74 103.76 98.35 99.42 0.0M
2022-01-25 102.12 102.31 99.22 100.55 0.0M
2022-01-24 101.00 103.59 99.54 103.24 0.1M
2022-01-21 103.21 105.08 101.87 102.26 0.0M
2022-01-20 106.34 106.34 102.86 103.15 0.0M
2022-01-19 107.33 107.63 105.04 105.47 0.0M
2022-01-18 107.54 107.98 106.70 107.30 0.0M
2022-01-14 107.33 108.39 106.87 108.32 0.0M
2022-01-13 107.97 109.76 107.97 108.64 0.0M
2022-01-12 108.55 109.21 107.19 107.19 0.0M
2022-01-11 107.98 108.61 106.22 108.32 0.0M
2022-01-10 109.43 109.43 107.06 107.57 0.0M
2022-01-07 110.19 111.30 110.03 110.39 0.0M
2022-01-06 107.96 111.10 105.76 110.80 0.0M
2022-01-05 110.05 110.29 108.09 108.23 0.0M
2022-01-04 109.26 110.57 109.24 109.54 0.1M
2022-01-03 110.58 111.89 108.66 109.50 0.1M