スティッチ・フィクス (SFIX)

SFIX
🏛️ アメリカ →
4.57
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 19.65 20.34 18.80 18.92 2.6M
2021-12-30 19.49 20.35 19.20 19.88 2.4M
2021-12-29 19.35 19.50 18.76 18.98 1.8M
2021-12-28 19.61 20.10 19.31 19.51 2.5M
2021-12-27 19.90 20.55 19.79 19.92 3.5M
2021-12-23 18.65 19.76 18.35 19.74 3.3M
2021-12-22 18.79 19.40 18.06 18.27 2.3M
2021-12-21 18.13 19.07 18.13 18.93 2.8M
2021-12-20 18.29 18.42 17.53 17.94 2.7M
2021-12-17 17.92 19.23 17.87 18.71 6.8M
2021-12-16 18.65 19.09 17.92 18.13 3.1M
2021-12-15 18.23 18.74 17.47 18.46 3.2M
2021-12-14 18.68 19.07 18.28 18.50 2.5M
2021-12-13 19.00 19.55 18.23 18.92 3.8M
2021-12-10 19.72 20.31 19.03 19.08 6.4M
2021-12-09 18.99 21.70 18.91 20.05 13.1M
2021-12-08 18.13 19.86 17.92 19.00 31.3M
2021-12-07 24.37 26.25 24.37 24.97 10.1M
2021-12-06 22.65 24.69 22.04 23.87 5.0M
2021-12-03 23.39 23.77 22.09 23.17 4.3M
2021-12-02 22.38 24.24 22.38 22.95 3.8M
2021-12-01 25.37 25.84 22.53 22.57 3.9M
2021-11-30 26.19 26.40 24.51 24.90 2.6M
2021-11-29 28.13 28.24 25.87 26.35 2.4M
2021-11-26 26.67 28.13 26.67 27.93 1.0M
2021-11-24 27.03 27.88 26.13 27.79 1.5M
2021-11-23 28.52 28.56 27.11 27.39 2.0M
2021-11-22 28.78 29.45 27.78 28.49 2.3M
2021-11-19 29.98 30.36 28.45 28.58 1.6M
2021-11-18 30.23 30.49 29.57 30.20 1.8M
2021-11-17 32.40 32.40 30.24 30.27 2.2M
2021-11-16 32.65 32.80 31.34 32.49 1.6M
2021-11-15 34.23 34.28 32.46 32.82 2.0M
2021-11-12 34.66 34.82 33.19 33.69 1.8M
2021-11-11 33.60 34.65 33.41 34.05 1.4M
2021-11-10 34.60 34.60 32.98 33.57 2.3M
2021-11-09 34.84 35.01 33.81 34.90 1.3M
2021-11-08 35.01 35.25 34.10 34.50 1.9M
2021-11-05 35.88 36.10 34.96 35.01 1.0M
2021-11-04 34.94 35.88 34.67 35.74 1.2M
2021-11-03 34.11 36.22 34.04 34.90 2.2M
2021-11-02 34.25 34.25 32.43 33.59 2.6M
2021-11-01 34.60 34.91 33.59 34.46 1.7M
2021-10-29 33.92 34.69 33.80 34.60 1.2M
2021-10-27 33.52 33.68 32.20 32.52 1.4M
2021-10-26 35.11 35.46 33.28 33.45 1.4M
2021-10-25 34.70 35.33 34.26 34.98 1.5M
2021-10-22 34.54 34.77 33.97 34.52 1.3M
2021-10-21 33.46 35.12 33.20 34.86 1.3M
2021-10-20 33.68 34.40 32.95 33.62 1.2M
2021-10-19 33.37 34.07 32.67 33.88 1.4M
2021-10-18 33.29 33.41 31.50 33.29 2.9M
2021-10-15 34.94 34.96 33.50 33.65 1.3M
2021-10-14 35.14 35.19 34.07 34.53 1.3M
2021-10-13 33.90 34.92 33.26 34.78 1.4M
2021-10-12 33.11 34.19 32.80 33.80 1.7M
2021-10-11 34.35 34.41 32.71 32.86 1.7M
2021-10-08 36.66 36.80 34.37 34.46 2.5M
2021-10-07 35.79 37.82 35.75 36.91 2.2M
2021-10-06 35.72 36.36 35.04 35.40 1.7M
2021-10-05 38.00 39.45 35.95 36.12 2.6M
2021-10-04 40.29 41.05 37.27 38.19 2.8M
2021-10-01 40.03 41.68 39.77 41.15 2.5M
2021-09-30 39.54 40.14 38.59 39.95 2.3M
2021-09-29 41.80 41.95 39.32 39.48 2.9M
2021-09-28 42.73 43.53 40.88 41.60 3.2M
2021-09-27 44.02 44.65 41.78 42.79 4.9M
2021-09-24 40.94 43.76 40.56 43.73 6.3M
2021-09-23 40.54 41.62 39.39 41.28 6.9M
2021-09-22 39.89 41.86 39.53 41.01 14.3M
2021-09-21 36.01 37.30 35.00 35.46 7.5M
2021-09-20 34.54 36.46 34.40 36.37 6.6M
2021-09-17 34.91 36.15 33.75 35.51 3.7M
2021-09-16 33.60 35.19 33.38 34.21 3.5M
2021-09-15 35.35 35.40 33.20 33.64 4.9M
2021-09-14 36.00 36.07 34.71 35.69 2.8M
2021-09-13 36.82 36.82 35.50 36.00 2.9M
2021-09-10 39.02 39.26 36.28 36.48 2.6M
2021-09-09 38.44 39.84 38.40 38.90 1.2M
2021-09-08 41.07 41.11 38.37 38.68 1.5M
2021-09-07 40.30 41.24 40.15 40.97 1.0M
2021-09-03 39.29 40.50 39.20 40.20 1.5M
2021-09-02 42.11 42.40 39.19 39.29 2.6M
2021-09-01 42.00 42.96 41.40 42.11 0.9M
2021-08-31 41.91 42.63 40.71 41.91 1.4M
2021-08-30 42.00 42.03 40.76 41.96 1.4M
2021-08-27 40.89 42.84 40.60 42.24 0.9M
2021-08-26 41.49 43.79 41.45 41.68 1.6M
2021-08-25 42.53 42.97 41.23 41.69 1.1M
2021-08-24 41.18 42.97 41.10 42.67 1.2M
2021-08-23 40.53 41.32 40.07 40.66 1.0M
2021-08-20 39.03 39.96 38.32 39.71 0.9M
2021-08-19 40.91 41.20 39.37 39.59 1.2M
2021-08-18 39.93 41.24 39.16 40.59 1.3M
2021-08-17 41.45 41.45 39.51 39.74 1.7M
2021-08-16 41.90 42.46 40.52 41.71 0.9M
2021-08-13 43.93 43.93 41.21 41.84 2.0M
2021-08-12 44.05 44.68 43.00 44.04 0.8M
2021-08-11 44.53 44.85 43.38 44.38 1.1M
2021-08-10 44.32 45.63 44.08 44.80 1.2M
2021-08-09 46.02 46.04 44.36 44.53 1.6M
2021-08-06 47.83 48.03 45.23 45.95 1.4M
2021-08-05 47.83 48.41 46.45 47.28 2.2M
2021-08-04 53.05 53.48 48.00 48.08 2.5M
2021-08-03 54.29 54.80 52.97 53.75 0.9M
2021-08-02 54.39 56.70 53.49 55.17 0.7M
2021-07-30 54.85 55.88 53.41 53.92 0.8M
2021-07-29 56.71 56.86 55.23 55.83 0.6M
2021-07-28 56.54 57.94 56.21 56.60 0.5M
2021-07-27 56.93 57.01 54.14 55.66 1.1M
2021-07-26 57.80 59.86 56.46 57.19 0.7M
2021-07-23 57.19 57.99 56.10 57.94 0.5M
2021-07-22 56.84 57.19 55.92 56.94 0.6M
2021-07-21 57.15 58.18 56.34 56.86 0.7M
2021-07-20 54.76 56.99 53.85 56.66 0.9M
2021-07-19 51.21 55.62 50.64 54.76 1.4M
2021-07-16 55.12 55.36 52.24 52.33 1.1M
2021-07-15 56.28 56.28 53.55 54.84 1.2M
2021-07-14 60.32 60.32 56.29 56.30 0.8M
2021-07-13 60.62 62.38 60.00 60.31 0.9M
2021-07-12 60.56 60.91 58.50 60.44 0.9M
2021-07-09 59.50 60.74 57.85 60.65 0.9M
2021-07-08 57.00 59.24 55.71 59.08 1.3M
2021-07-07 63.62 63.62 58.61 59.09 1.7M
2021-07-06 62.75 63.73 61.90 63.32 1.0M
2021-07-02 63.30 63.58 61.29 62.96 0.9M
2021-07-01 61.18 63.04 60.60 62.99 1.2M
2021-06-30 62.08 62.33 60.01 60.30 1.3M
2021-06-29 63.90 64.50 61.83 62.35 1.0M
2021-06-28 61.97 63.68 61.40 63.64 1.3M
2021-06-25 63.30 63.90 61.14 61.50 1.7M
2021-06-24 60.44 63.62 59.68 63.27 1.5M
2021-06-23 61.54 61.59 58.51 60.38 2.3M
2021-06-22 61.42 63.20 60.55 62.90 1.2M
2021-06-21 59.00 61.88 58.51 61.35 1.4M
2021-06-18 61.14 61.37 58.29 59.18 1.5M
2021-06-17 58.68 62.00 58.57 61.50 1.1M
2021-06-16 60.32 61.07 58.15 59.05 1.9M
2021-06-15 63.23 63.45 60.31 61.13 1.0M
2021-06-14 64.42 64.52 62.68 63.11 1.1M
2021-06-11 63.50 64.31 62.06 64.09 1.5M
2021-06-10 64.13 64.41 61.37 63.03 2.4M
2021-06-09 66.45 68.15 64.03 64.65 2.8M
2021-06-08 66.60 69.20 62.50 66.10 9.2M
2021-06-07 55.60 59.93 54.95 57.94 4.3M
2021-06-04 56.00 56.34 54.76 55.52 1.2M
2021-06-03 56.36 57.16 55.06 55.95 1.8M
2021-06-02 53.61 57.62 53.50 57.34 1.7M
2021-06-01 54.16 54.91 52.00 53.35 1.6M
2021-05-28 53.98 55.50 53.44 53.46 1.7M
2021-05-27 51.76 54.32 50.76 53.87 1.5M
2021-05-26 48.95 53.94 48.61 52.24 2.9M
2021-05-25 48.50 49.26 48.07 48.37 1.1M
2021-05-24 47.43 48.49 46.81 48.20 0.9M
2021-05-21 47.37 47.75 46.44 46.77 1.0M
2021-05-20 45.12 47.50 44.88 47.10 1.6M
2021-05-19 43.54 45.31 43.07 44.95 1.6M
2021-05-18 44.00 46.15 43.27 44.84 1.9M
2021-05-17 42.78 44.15 42.16 43.87 1.8M
2021-05-14 41.72 43.90 41.25 43.06 1.6M
2021-05-13 41.20 42.38 39.55 41.08 1.9M
2021-05-12 41.89 41.89 39.99 40.54 2.4M
2021-05-11 37.99 42.72 37.59 42.41 2.2M
2021-05-10 40.88 41.00 39.01 39.68 1.9M
2021-05-07 40.00 43.16 39.98 41.53 2.2M
2021-05-06 39.61 39.95 38.02 39.25 2.6M
2021-05-05 42.65 42.70 39.86 39.95 2.7M
2021-05-04 43.19 43.47 41.67 42.65 1.3M
2021-05-03 43.61 44.67 42.85 43.50 1.1M
2021-04-30 44.48 45.15 42.81 43.32 2.0M
2021-04-29 46.63 46.98 44.18 44.85 1.3M
2021-04-28 46.37 47.07 45.65 46.35 0.7M
2021-04-27 45.79 47.08 45.50 46.22 1.1M
2021-04-26 45.90 46.32 44.96 45.30 1.9M
2021-04-23 43.90 45.45 43.88 45.27 1.0M
2021-04-22 43.50 44.75 42.76 43.90 1.5M
2021-04-21 43.00 44.12 41.78 43.49 1.3M
2021-04-20 45.36 45.41 42.67 43.13 1.7M
2021-04-19 46.00 46.77 45.38 45.69 1.5M
2021-04-16 44.86 46.76 43.53 46.58 2.3M
2021-04-15 47.79 48.25 44.76 44.77 2.2M
2021-04-14 48.51 49.54 46.58 46.86 3.6M
2021-04-13 51.32 51.81 49.20 49.49 1.6M
2021-04-12 52.00 52.12 48.80 50.74 2.5M
2021-04-09 52.67 53.21 50.78 52.53 1.4M
2021-04-08 51.22 52.87 50.35 52.21 1.6M
2021-04-07 51.40 52.40 50.16 51.07 1.2M
2021-04-06 49.65 53.65 49.36 51.58 3.3M
2021-04-05 50.00 50.00 46.89 48.23 1.8M
2021-04-01 51.35 52.61 49.07 49.27 2.1M
2021-03-31 49.06 50.88 48.72 49.54 1.8M
2021-03-30 47.38 48.85 46.15 48.23 1.1M
2021-03-29 48.67 48.97 46.60 47.14 1.4M
2021-03-26 48.00 49.74 46.34 48.70 1.7M
2021-03-25 45.21 48.44 44.06 47.53 2.1M
2021-03-24 51.17 51.45 46.39 46.48 2.5M
2021-03-23 52.27 53.54 49.65 50.54 2.4M
2021-03-22 51.68 53.31 51.32 52.58 1.4M
2021-03-19 52.78 53.91 51.20 51.97 2.5M
2021-03-18 54.00 55.06 52.34 52.48 2.0M
2021-03-17 53.80 55.91 53.17 54.76 2.4M
2021-03-16 59.40 59.75 54.75 56.33 3.0M
2021-03-15 54.87 60.41 54.68 59.73 4.7M
2021-03-12 49.17 54.12 48.75 53.87 2.8M
2021-03-11 49.70 51.55 48.25 50.93 3.9M
2021-03-10 50.39 51.43 47.85 48.47 5.7M
2021-03-09 52.26 53.44 47.51 49.23 16.4M
2021-03-08 73.29 75.79 66.97 68.52 5.1M
2021-03-05 70.17 73.20 62.70 73.00 3.3M
2021-03-04 70.55 73.50 65.10 69.90 2.7M
2021-03-03 77.93 77.93 70.22 72.57 1.6M
2021-03-02 81.30 81.81 76.63 77.29 1.1M
2021-03-01 77.33 82.18 77.33 81.60 2.2M
2021-02-26 69.77 76.81 69.43 76.31 2.5M
2021-02-25 73.00 76.96 68.50 69.94 1.8M
2021-02-24 73.13 73.21 67.70 72.39 1.5M
2021-02-23 71.18 73.77 64.57 72.56 2.2M
2021-02-22 78.04 78.11 73.01 74.77 1.9M
2021-02-19 77.27 80.83 77.27 79.62 2.2M
2021-02-18 77.08 78.60 75.10 76.79 1.2M
2021-02-17 82.20 83.00 75.51 78.85 2.2M
2021-02-16 85.27 87.97 81.46 84.40 1.4M
2021-02-12 85.65 87.87 83.68 85.06 1.1M
2021-02-11 86.60 90.68 84.27 85.86 1.6M
2021-02-10 85.25 88.66 80.64 85.79 2.0M
2021-02-09 80.42 85.70 78.83 84.32 1.7M
2021-02-08 83.62 86.99 80.01 80.73 1.8M
2021-02-05 83.96 84.50 81.01 82.06 1.7M
2021-02-04 78.59 84.56 76.01 83.60 2.6M
2021-02-03 80.38 81.53 76.60 77.15 2.2M
2021-02-02 85.23 85.53 76.55 79.19 3.7M
2021-02-01 95.30 96.24 82.64 84.96 4.6M
2021-01-29 101.22 102.39 94.79 95.44 3.1M
2021-01-28 106.01 109.52 92.20 99.87 5.4M
2021-01-27 98.82 113.76 98.19 106.41 6.5M
2021-01-26 95.55 101.51 93.42 100.27 4.7M
2021-01-25 97.89 104.87 94.01 95.55 9.1M
2021-01-22 82.47 98.54 81.80 96.92 7.1M
2021-01-21 83.09 83.09 79.71 82.09 1.9M
2021-01-20 83.88 89.19 80.85 82.66 4.3M
2021-01-19 74.64 84.47 74.33 84.00 4.4M
2021-01-15 74.93 77.14 73.00 73.87 2.8M
2021-01-14 66.51 76.08 66.51 75.59 3.6M
2021-01-13 66.64 69.17 65.21 66.40 3.3M
2021-01-12 56.73 67.00 56.36 66.88 5.5M
2021-01-11 55.12 57.56 54.80 56.53 2.1M
2021-01-08 58.17 58.68 54.80 55.56 3.1M
2021-01-07 60.33 60.54 57.51 57.80 2.1M
2021-01-06 56.71 61.25 55.90 60.16 3.3M
2021-01-05 55.81 57.34 54.66 57.18 3.9M
2021-01-04 58.57 58.83 55.57 56.04 3.2M