Sun Pacific Holding Corp (SNPW)

SNPW
🏛️ アメリカ →
1.40
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 44.00 52.00 40.00 42.00 0.0M
2021-12-30 46.00 46.80 42.00 42.40 0.0M
2021-12-29 46.80 49.60 41.20 44.00 0.0M
2021-12-28 49.60 52.80 44.00 44.80 0.0M
2021-12-27 48.80 52.00 48.00 49.60 0.0M
2021-12-23 56.00 56.00 48.40 48.80 0.0M
2021-12-22 48.00 57.60 48.00 48.40 0.0M
2021-12-21 53.20 53.60 48.00 48.40 0.0M
2021-12-20 59.20 62.80 52.40 54.00 0.0M
2021-12-17 53.60 66.00 53.60 58.40 0.0M
2021-12-16 56.00 67.60 56.00 60.80 0.0M
2021-12-15 54.40 58.00 52.80 57.20 0.0M
2021-12-14 54.80 65.60 52.00 56.40 0.0M
2021-12-13 63.60 63.60 54.00 55.00 0.0M
2021-12-10 56.60 66.80 55.20 60.00 0.0M
2021-12-09 70.40 75.80 56.00 58.00 0.0M
2021-12-08 84.00 84.00 68.00 71.20 0.0M
2021-12-07 72.40 76.00 65.60 66.80 0.0M
2021-12-06 80.00 81.20 68.40 73.20 0.0M
2021-12-03 88.00 105.60 76.00 80.10 0.0M
2021-12-02 99.20 110.00 80.40 86.00 0.0M
2021-12-01 86.40 99.60 73.20 96.00 0.0M
2021-11-30 79.20 88.00 64.80 85.20 0.0M
2021-11-29 67.60 78.40 60.40 74.80 0.0M
2021-11-26 81.60 83.60 64.80 67.40 0.0M
2021-11-24 107.60 107.60 80.80 81.60 0.0M
2021-11-23 51.20 116.00 51.20 109.60 0.0M
2021-11-22 49.20 53.60 48.00 48.60 0.0M
2021-11-19 48.80 50.00 44.80 49.20 0.0M
2021-11-18 48.00 51.60 46.00 50.80 0.0M
2021-11-17 52.00 56.00 50.00 50.00 0.0M
2021-11-16 56.00 56.60 50.00 50.00 0.0M
2021-11-15 54.00 60.00 53.20 55.20 0.0M
2021-11-12 52.80 56.00 52.80 56.00 0.0M
2021-11-11 60.00 60.00 52.80 52.80 0.0M
2021-11-10 56.00 60.40 52.00 54.20 0.0M
2021-11-09 64.00 65.60 56.00 58.00 0.0M
2021-11-08 60.40 65.60 59.60 64.00 0.0M
2021-11-05 58.00 63.60 57.20 61.20 0.0M
2021-11-04 55.60 60.80 55.60 58.40 0.0M
2021-11-03 57.60 60.00 54.80 56.40 0.0M
2021-11-02 56.00 58.20 53.80 57.60 0.0M
2021-11-01 53.80 60.00 51.60 56.00 0.0M
2021-10-29 54.00 57.20 54.00 54.80 0.0M
2021-10-28 54.40 57.60 52.80 57.20 0.0M
2021-10-27 56.80 60.00 56.00 56.00 0.0M
2021-10-26 56.80 58.40 54.00 56.80 0.0M
2021-10-25 56.00 57.60 52.80 56.00 0.0M
2021-10-22 54.00 58.40 54.00 56.00 0.0M
2021-10-21 56.40 58.40 54.00 55.80 0.0M
2021-10-20 59.20 60.00 56.00 56.00 0.0M
2021-10-19 59.20 61.20 59.20 60.00 0.0M
2021-10-18 61.20 61.20 59.20 60.00 0.0M
2021-10-15 56.80 64.00 56.80 59.40 0.0M
2021-10-14 54.00 64.00 52.80 60.00 0.0M
2021-10-13 57.60 59.40 52.40 54.00 0.0M
2021-10-12 55.20 60.00 54.76 54.76 0.0M
2021-10-11 52.80 59.72 52.80 55.60 0.0M
2021-10-08 54.40 54.40 53.60 53.80 0.0M
2021-10-07 56.00 56.00 54.40 54.80 0.0M
2021-10-06 56.80 58.00 54.00 56.00 0.0M
2021-10-05 58.26 58.40 56.70 57.00 0.0M
2021-10-04 62.00 62.00 55.20 58.00 0.0M
2021-10-01 62.00 64.00 60.00 60.00 0.0M
2021-09-30 64.00 65.20 60.20 62.60 0.0M
2021-09-29 62.40 65.60 61.20 62.40 0.0M
2021-09-28 65.60 65.60 60.40 62.40 0.0M
2021-09-27 60.00 66.00 60.00 62.00 0.0M
2021-09-24 58.40 66.00 56.80 60.00 0.0M
2021-09-23 59.60 60.80 54.00 59.40 0.0M
2021-09-22 52.80 60.00 52.80 56.40 0.0M
2021-09-21 54.40 57.60 52.80 56.00 0.0M
2021-09-20 59.00 60.00 52.80 52.80 0.0M
2021-09-17 56.40 61.60 56.40 58.80 0.0M
2021-09-16 60.00 61.60 56.00 58.00 0.0M
2021-09-15 60.80 62.00 57.20 58.00 0.0M
2021-09-14 62.60 68.00 60.00 61.00 0.0M
2021-09-13 58.60 68.00 56.80 60.00 0.0M
2021-09-10 58.00 60.00 56.80 58.00 0.0M
2021-09-09 63.20 63.20 58.40 60.00 0.0M
2021-09-08 60.00 66.00 59.60 62.20 0.0M
2021-09-07 62.00 66.80 60.00 62.00 0.0M
2021-09-03 64.80 67.60 60.00 65.60 0.0M
2021-09-02 65.20 68.80 61.80 64.60 0.0M
2021-09-01 65.60 69.20 62.00 64.40 0.0M
2021-08-31 66.40 70.00 64.00 64.00 0.0M
2021-08-30 61.60 68.00 61.60 65.60 0.0M
2021-08-27 61.80 62.40 57.20 61.60 0.0M
2021-08-26 60.40 62.40 58.00 61.60 0.0M
2021-08-25 66.00 68.00 60.40 61.80 0.0M
2021-08-24 67.60 68.80 60.40 66.80 0.0M
2021-08-23 70.00 70.00 67.20 68.00 0.0M
2021-08-20 72.00 73.20 68.00 70.00 0.0M
2021-08-19 74.80 77.20 71.80 72.00 0.0M
2021-08-18 79.60 80.00 74.00 74.80 0.0M
2021-08-17 75.40 80.00 75.20 76.40 0.0M
2021-08-16 80.00 82.00 75.20 75.50 0.0M
2021-08-13 77.20 82.00 75.20 80.00 0.0M
2021-08-12 80.40 83.20 77.20 78.00 0.0M
2021-08-11 81.60 84.80 79.20 80.40 0.0M
2021-08-10 82.80 86.03 80.00 81.60 0.0M
2021-08-09 82.40 82.60 80.00 81.60 0.0M
2021-08-06 81.60 84.80 80.00 81.80 0.0M
2021-08-05 88.00 88.80 80.40 81.60 0.0M
2021-08-04 95.60 95.60 80.00 84.40 0.0M
2021-08-03 79.60 99.60 74.80 92.80 0.0M
2021-08-02 79.80 84.80 78.00 79.40 0.0M
2021-07-30 79.20 83.80 78.80 81.60 0.0M
2021-07-29 80.40 87.20 78.80 79.40 0.0M
2021-07-28 80.00 82.00 76.00 80.00 0.0M
2021-07-27 83.80 85.20 76.40 80.80 0.0M
2021-07-26 89.60 97.00 76.40 83.80 0.0M
2021-07-23 88.40 100.00 88.00 91.20 0.0M
2021-07-22 89.20 89.60 87.20 88.80 0.0M
2021-07-21 83.20 89.20 81.80 88.80 0.0M
2021-07-20 72.00 84.00 72.00 81.60 0.0M
2021-07-19 90.00 90.00 64.00 72.80 0.0M
2021-07-16 84.00 108.40 80.00 84.00 0.0M
2021-07-15 104.80 104.80 78.00 84.00 0.0M
2021-07-14 112.80 120.00 89.94 101.40 0.0M
2021-07-13 127.20 132.80 124.40 125.40 0.0M
2021-07-12 126.40 140.00 126.40 128.00 0.0M
2021-07-09 132.00 139.80 124.00 131.20 0.0M
2021-07-08 129.20 139.60 128.00 132.20 0.0M
2021-07-07 145.20 145.20 128.00 129.20 0.0M
2021-07-06 143.60 151.60 140.00 143.80 0.0M
2021-07-02 150.00 163.60 140.00 142.00 0.0M
2021-07-01 157.60 164.00 144.00 150.00 0.0M
2021-06-30 166.80 177.26 142.00 153.20 0.0M
2021-06-29 158.76 190.00 152.00 166.80 0.0M
2021-06-28 136.00 174.00 136.00 162.40 0.0M
2021-06-25 127.60 132.80 126.80 132.20 0.0M
2021-06-24 129.60 131.20 124.00 127.08 0.0M
2021-06-23 132.00 132.00 124.00 128.00 0.0M
2021-06-22 141.60 141.60 120.80 128.00 0.0M
2021-06-21 161.80 165.60 132.00 140.00 0.0M
2021-06-18 167.20 175.60 148.40 159.60 0.0M
2021-06-17 168.00 199.60 148.00 168.00 0.0M
2021-06-16 140.00 192.00 140.00 191.84 0.0M
2021-06-15 112.20 140.00 107.60 132.00 0.0M
2021-06-14 110.80 111.60 106.00 109.20 0.0M
2021-06-11 111.60 113.60 108.00 111.00 0.0M
2021-06-10 110.40 113.60 107.60 111.20 0.0M
2021-06-09 109.20 114.60 107.80 111.00 0.0M
2021-06-08 108.80 112.40 104.00 110.40 0.0M
2021-06-07 112.00 114.80 101.60 109.20 0.0M
2021-06-04 108.00 114.40 108.00 112.00 0.0M
2021-06-03 108.80 114.00 105.60 108.40 0.0M
2021-06-02 113.40 113.40 101.60 109.60 0.0M
2021-06-01 115.40 120.00 110.00 113.60 0.0M
2021-05-28 112.00 117.20 109.20 114.80 0.0M
2021-05-27 106.00 116.00 106.00 109.60 0.0M
2021-05-26 106.40 118.40 104.00 108.80 0.0M
2021-05-25 110.80 116.00 102.40 106.00 0.0M
2021-05-24 104.40 113.60 104.40 110.60 0.0M
2021-05-21 103.60 109.60 96.00 107.40 0.0M
2021-05-20 110.00 110.00 92.00 103.60 0.0M
2021-05-19 112.00 115.60 100.00 109.00 0.0M
2021-05-18 95.60 120.00 94.00 114.40 0.0M
2021-05-17 99.60 99.60 92.00 94.80 0.0M
2021-05-14 99.60 104.00 92.00 98.20 0.0M
2021-05-13 124.00 124.00 92.40 99.60 0.0M
2021-05-12 110.00 112.00 96.00 100.00 0.0M
2021-05-11 122.00 125.60 103.54 107.80 0.0M
2021-05-10 118.00 158.80 112.00 125.60 0.0M
2021-05-07 120.40 126.00 118.00 118.00 0.0M
2021-05-06 127.60 138.00 119.60 120.92 0.0M
2021-05-05 117.60 128.00 117.60 121.40 0.0M
2021-05-04 120.00 125.60 112.40 119.60 0.0M
2021-05-03 140.00 150.00 117.60 126.00 0.0M
2021-04-30 154.00 164.40 124.40 139.60 0.0M
2021-04-29 164.80 176.40 148.00 154.00 0.0M
2021-04-28 158.00 165.60 140.00 162.20 0.0M
2021-04-27 182.00 182.00 160.00 165.60 0.0M
2021-04-26 172.20 180.00 160.00 172.80 0.0M
2021-04-23 124.00 170.00 116.00 164.00 0.0M
2021-04-22 140.00 140.00 90.00 120.80 0.0M
2021-04-21 104.00 109.20 84.00 109.20 0.0M
2021-04-20 96.00 112.08 80.00 94.80 0.0M
2021-04-19 106.00 113.00 72.40 101.20 0.0M
2021-04-16 80.00 116.00 52.00 107.20 0.0M
2021-04-15 160.00 166.00 124.00 131.20 0.0M
2021-04-14 160.00 168.00 152.00 156.00 0.0M
2021-04-13 180.00 180.00 136.40 151.20 0.0M
2021-04-12 208.00 217.60 161.60 175.60 0.0M
2021-04-09 220.00 228.80 200.40 210.00 0.0M
2021-04-08 215.60 236.80 202.00 224.00 0.0M
2021-04-07 224.00 224.00 208.00 212.80 0.0M
2021-04-06 239.60 240.00 210.00 224.00 0.0M
2021-04-05 226.00 247.60 216.40 234.00 0.0M
2021-04-01 236.00 247.60 206.00 224.00 0.0M
2021-03-31 210.80 232.00 204.00 232.00 0.0M
2021-03-30 216.00 218.00 198.80 210.00 0.0M
2021-03-29 216.00 235.20 200.00 216.00 0.0M
2021-03-26 192.00 240.00 188.00 214.00 0.0M
2021-03-25 200.00 204.00 180.00 192.00 0.0M
2021-03-24 222.00 238.60 198.00 200.00 0.0M
2021-03-23 253.60 253.60 210.00 226.00 0.0M
2021-03-22 280.00 280.00 231.00 252.48 0.0M
2021-03-19 258.00 276.00 248.00 268.40 0.0M
2021-03-18 279.60 296.00 248.80 256.00 0.0M
2021-03-17 329.20 329.20 248.00 292.00 0.0M
2021-03-16 293.60 356.00 229.20 320.00 0.0M
2021-03-15 312.00 340.00 292.00 294.00 0.0M
2021-03-12 302.00 312.00 280.00 310.20 0.0M
2021-03-11 304.00 320.00 288.00 303.00 0.0M
2021-03-10 312.00 340.00 284.00 306.00 0.0M
2021-03-09 352.00 380.00 304.40 318.00 0.0M
2021-03-08 314.00 380.00 304.00 340.00 0.0M
2021-03-05 272.00 320.00 220.00 318.00 0.0M
2021-03-04 300.00 316.00 156.00 272.00 0.0M
2021-03-03 426.00 430.40 300.00 316.00 0.0M
2021-03-02 440.00 468.00 400.40 402.00 0.0M
2021-03-01 400.00 448.00 400.00 438.00 0.0M
2021-02-26 410.00 456.00 368.00 395.20 0.0M
2021-02-25 430.00 560.00 360.00 420.00 0.0M
2021-02-24 424.00 444.00 400.00 437.60 0.0M
2021-02-23 448.20 460.00 320.00 411.10 0.0M
2021-02-22 475.00 504.00 420.00 436.00 0.0M
2021-02-19 560.40 560.40 440.00 470.00 0.0M
2021-02-18 460.20 520.00 400.00 481.20 0.0M
2021-02-17 552.00 560.00 436.00 465.30 0.0M
2021-02-16 600.00 642.00 506.40 551.60 0.0M
2021-02-12 552.00 600.00 500.00 575.60 0.0M
2021-02-11 612.00 650.00 540.00 556.00 0.0M
2021-02-10 724.00 820.00 560.00 644.40 0.0M
2021-02-09 715.80 960.00 600.00 710.00 0.0M
2021-02-08 600.00 796.00 488.00 700.00 0.0M
2021-02-05 424.00 496.00 423.60 480.00 0.0M
2021-02-04 495.20 500.00 404.00 416.00 0.0M
2021-02-03 496.80 504.00 408.40 477.00 0.0M
2021-02-02 541.60 559.20 456.00 492.00 0.0M
2021-02-01 459.60 535.60 396.00 516.20 0.0M
2021-01-29 384.00 459.60 340.00 368.00 0.0M
2021-01-28 371.60 419.60 284.00 360.00 0.0M
2021-01-27 404.00 473.20 240.00 377.60 0.0M
2021-01-26 980.40 1,396.00 480.00 560.40 0.1M
2021-01-25 392.00 839.60 380.00 819.60 0.0M
2021-01-22 239.60 392.00 229.00 320.18 0.1M
2021-01-21 131.60 303.60 92.00 226.40 0.1M
2021-01-20 59.60 126.00 59.60 115.80 0.0M
2021-01-19 40.40 60.00 37.20 52.00 0.0M
2021-01-15 18.40 32.00 15.40 32.00 0.0M
2021-01-14 18.40 19.20 14.40 15.80 0.0M
2021-01-13 13.00 19.20 13.00 18.00 0.0M
2021-01-12 15.20 16.00 10.00 14.00 0.0M
2021-01-11 8.80 12.00 8.80 12.00 0.0M
2021-01-08 7.60 10.00 7.20 8.40 0.0M
2021-01-07 7.20 8.10 6.80 7.20 0.0M
2021-01-06 7.40 7.60 6.80 6.80 0.0M
2021-01-05 8.00 8.00 6.40 6.40 0.0M
2021-01-04 7.60 7.60 6.40 7.60 0.0M