スノコ LP (SUN)

SUN
🏛️ アメリカ →
50.01
最終更新: 2025-09-30
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
2023-12-29 62.46 62.96 59.68 59.93 0.4M
2023-12-28 61.65 63.96 61.30 62.45 0.5M
2023-12-27 60.45 62.09 60.23 61.96 0.3M
2023-12-26 60.00 60.88 59.18 60.45 0.2M
2023-12-22 59.37 60.04 59.17 59.56 0.3M
2023-12-21 59.60 63.08 58.62 59.37 1.8M
2023-12-20 58.50 59.89 57.00 59.20 1.5M
2023-12-19 56.98 58.58 56.98 58.42 1.6M
2023-12-18 54.50 57.12 54.37 56.72 1.0M
2023-12-15 54.64 57.25 54.00 56.44 13.3M
2023-12-14 54.49 55.17 53.81 54.65 1.5M
2023-12-13 53.05 54.05 52.68 53.85 0.8M
2023-12-12 53.37 53.39 52.57 53.18 0.5M
2023-12-11 53.55 54.54 53.08 53.41 1.0M
2023-12-08 52.96 54.22 52.60 53.71 0.9M
2023-12-07 52.59 52.84 52.21 52.57 0.3M
2023-12-06 53.00 53.24 52.11 52.46 0.3M
2023-12-05 53.00 53.55 52.71 52.98 0.4M
2023-12-04 53.44 54.32 53.20 53.22 0.4M
2023-12-01 54.93 55.28 53.83 53.85 0.4M
2023-11-30 54.75 55.80 54.55 54.66 0.4M
2023-11-29 54.50 55.18 54.24 54.73 0.5M
2023-11-28 53.83 54.28 53.60 54.24 0.4M
2023-11-27 52.97 53.98 52.83 53.76 0.2M
2023-11-24 52.86 53.98 52.86 53.36 0.1M
2023-11-22 52.50 53.57 52.11 53.15 0.4M
2023-11-21 53.60 53.64 52.89 53.02 0.4M
2023-11-20 55.25 55.28 53.26 53.59 0.5M
2023-11-17 54.00 55.07 53.86 54.95 0.5M
2023-11-16 53.82 54.28 53.42 53.76 0.4M
2023-11-15 53.82 54.58 53.65 54.08 0.3M
2023-11-14 53.96 54.30 53.62 53.93 0.2M
2023-11-13 53.34 54.32 53.23 53.59 0.3M
2023-11-10 53.46 53.88 53.13 53.24 0.3M
2023-11-09 53.06 53.67 52.80 53.17 0.1M
2023-11-08 53.29 53.90 52.64 52.86 0.2M
2023-11-07 52.99 53.85 52.60 53.62 0.4M
2023-11-06 53.72 53.96 53.06 53.24 0.2M
2023-11-03 52.95 53.74 52.70 53.65 0.6M
2023-11-02 51.15 52.98 50.88 52.82 0.5M
2023-11-01 51.00 51.63 50.21 51.16 0.5M
2023-10-31 49.85 50.29 49.66 50.19 0.3M
2023-10-30 49.21 50.22 49.00 49.75 0.3M
2023-10-27 50.55 50.78 49.17 49.21 0.4M
2023-10-26 50.95 51.58 50.91 51.29 0.3M
2023-10-25 51.20 51.70 51.03 51.28 0.3M
2023-10-24 50.88 51.19 50.68 50.98 0.3M
2023-10-23 50.44 50.73 50.25 50.50 0.3M
2023-10-20 50.60 51.07 50.48 50.62 0.2M
2023-10-19 50.97 51.36 50.69 50.92 0.2M
2023-10-18 51.09 51.74 50.64 51.25 0.5M
2023-10-17 50.42 51.11 50.37 50.88 0.2M
2023-10-16 50.94 51.11 50.42 50.42 0.3M
2023-10-13 50.97 51.34 50.53 50.54 0.3M
2023-10-12 50.31 50.58 49.95 50.53 0.3M
2023-10-11 50.19 50.82 50.07 50.31 0.5M
2023-10-10 49.78 51.10 49.56 50.86 0.5M
2023-10-09 49.06 50.00 48.64 49.72 0.3M
2023-10-06 47.53 48.72 47.21 48.38 0.2M
2023-10-05 46.67 47.75 46.55 47.56 0.2M
2023-10-04 47.69 47.69 46.71 47.03 0.2M
2023-10-03 48.22 48.22 47.16 47.94 0.3M
2023-10-02 48.88 49.05 47.46 47.83 0.6M
2023-09-29 50.41 50.41 48.84 48.95 0.9M
2023-09-28 48.47 51.85 48.03 51.22 1.9M
2023-09-27 46.91 47.61 46.86 47.31 0.2M
2023-09-26 47.40 47.71 46.36 46.47 0.2M
2023-09-25 47.00 47.71 46.93 47.42 0.2M
2023-09-22 47.46 48.72 47.13 47.20 0.8M
2023-09-21 48.00 48.27 47.14 47.46 0.2M
2023-09-20 47.79 48.52 47.70 47.82 0.4M
2023-09-19 46.51 47.99 46.50 47.41 0.4M
2023-09-18 46.00 46.50 45.78 46.47 0.1M
2023-09-15 46.09 46.42 45.71 46.09 0.2M
2023-09-14 45.36 46.44 45.30 46.30 0.1M
2023-09-13 45.33 45.60 45.03 45.38 0.2M
2023-09-12 44.55 45.34 44.55 45.18 0.1M
2023-09-11 45.11 45.41 44.26 44.51 0.1M
2023-09-08 45.57 45.57 44.88 44.94 0.1M
2023-09-07 46.01 46.01 45.25 45.30 0.1M
2023-09-06 46.18 46.38 45.60 45.85 0.1M
2023-09-05 46.58 46.80 46.18 46.27 0.1M
2023-09-01 46.20 46.69 46.10 46.64 0.1M
2023-08-31 45.82 46.20 45.74 45.96 0.1M
2023-08-30 45.53 45.92 45.40 45.84 0.1M
2023-08-29 44.70 45.55 44.70 45.42 0.2M
2023-08-28 44.57 44.90 44.31 44.83 0.1M
2023-08-25 44.70 44.89 44.44 44.75 0.1M
2023-08-24 44.51 44.68 44.36 44.49 0.1M
2023-08-23 44.50 44.55 44.05 44.55 0.1M
2023-08-22 45.07 45.30 44.50 44.53 0.1M
2023-08-21 45.22 45.40 44.59 44.95 0.2M
2023-08-18 44.34 45.10 44.26 44.94 0.2M
2023-08-17 44.51 44.98 44.17 44.49 0.1M
2023-08-16 44.21 44.42 43.85 44.01 0.1M
2023-08-15 44.34 44.58 44.00 44.28 0.5M
2023-08-14 44.99 45.19 44.65 44.66 0.1M
2023-08-11 45.10 45.39 44.94 45.12 0.2M
2023-08-10 46.07 46.23 45.79 45.85 0.2M
2023-08-09 46.17 46.59 45.66 45.72 0.2M
2023-08-08 45.52 46.25 45.38 46.07 0.1M
2023-08-07 45.13 45.84 45.13 45.52 0.2M
2023-08-04 45.23 45.65 44.82 44.99 0.2M
2023-08-03 45.73 45.73 44.80 44.94 0.2M
2023-08-02 45.45 45.83 44.63 45.69 0.1M
2023-08-01 45.83 45.93 45.41 45.81 0.1M
2023-07-31 45.48 45.93 45.48 45.84 0.1M
2023-07-28 45.23 45.56 45.14 45.41 0.1M
2023-07-27 45.46 45.60 45.16 45.23 0.1M
2023-07-26 45.24 45.45 45.05 45.28 0.1M
2023-07-25 45.10 45.35 44.96 45.12 0.1M
2023-07-24 44.89 45.43 44.81 44.93 0.1M
2023-07-21 45.00 45.13 44.64 44.78 0.1M
2023-07-20 44.64 45.07 44.63 44.97 0.1M
2023-07-19 44.51 44.80 44.44 44.66 0.1M
2023-07-18 44.45 44.80 44.23 44.32 0.1M
2023-07-17 44.28 44.51 44.16 44.32 0.1M
2023-07-14 44.80 44.84 44.10 44.52 0.1M
2023-07-13 44.46 44.89 44.40 44.67 0.1M
2023-07-12 44.00 44.70 43.89 44.35 0.1M
2023-07-11 43.67 44.11 43.64 43.89 0.1M
2023-07-10 43.22 43.72 43.21 43.53 0.3M
2023-07-07 43.30 43.68 43.30 43.31 0.1M
2023-07-06 43.29 43.60 43.11 43.50 0.2M
2023-07-05 43.70 43.70 43.28 43.47 0.1M
2023-07-03 43.50 44.15 43.50 43.77 0.0M
2023-06-30 43.70 44.30 43.35 43.56 0.1M
2023-06-29 43.66 43.94 43.42 43.66 0.1M
2023-06-28 43.27 43.63 43.00 43.52 0.1M
2023-06-27 43.50 43.71 43.15 43.28 0.1M
2023-06-26 43.30 43.73 43.30 43.48 0.1M
2023-06-23 43.13 43.87 43.13 43.22 0.2M
2023-06-22 43.63 43.74 43.27 43.40 0.1M
2023-06-21 44.18 44.62 43.68 43.80 0.1M
2023-06-20 45.00 45.00 44.30 44.34 0.2M
2023-06-16 45.20 45.30 44.96 44.98 0.3M
2023-06-15 45.00 45.50 45.00 45.15 0.5M
2023-06-14 44.75 45.31 44.75 45.20 0.5M
2023-06-13 44.63 45.00 44.41 44.64 0.2M
2023-06-12 44.02 44.80 44.00 44.63 0.2M
2023-06-09 44.30 44.35 43.97 44.24 0.2M
2023-06-08 44.45 44.48 43.98 44.12 0.1M
2023-06-07 44.00 44.56 44.00 44.33 0.1M
2023-06-06 43.83 44.14 43.64 44.04 0.1M
2023-06-05 44.36 44.40 43.83 43.85 0.1M
2023-06-02 43.20 44.19 42.96 44.04 0.1M
2023-06-01 43.20 43.21 42.35 42.94 0.1M
2023-05-31 42.53 43.42 42.53 42.99 0.2M
2023-05-30 42.55 42.87 41.95 42.84 0.2M
2023-05-26 42.88 43.32 42.54 42.70 0.1M
2023-05-25 43.35 43.48 42.88 43.06 0.1M
2023-05-24 44.46 44.70 43.72 43.84 0.1M
2023-05-23 43.88 44.90 43.88 44.31 0.2M
2023-05-22 44.30 44.50 43.90 44.41 0.2M
2023-05-19 44.47 44.50 43.74 44.08 0.1M
2023-05-18 43.60 44.33 43.50 44.22 0.1M
2023-05-17 43.49 43.66 42.86 43.50 0.2M
2023-05-16 44.03 44.32 43.12 43.20 0.2M
2023-05-15 43.73 44.27 43.58 44.27 0.2M
2023-05-12 43.69 43.88 43.26 43.73 0.1M
2023-05-11 43.01 43.54 42.91 43.53 0.1M
2023-05-10 43.67 43.67 42.91 43.32 0.1M
2023-05-09 43.37 43.94 43.25 43.65 0.1M
2023-05-08 43.80 44.43 43.44 43.64 0.1M
2023-05-05 43.96 44.29 43.36 43.75 0.2M
2023-05-04 44.88 44.88 44.12 44.19 0.2M
2023-05-03 45.62 45.95 44.57 44.78 0.3M
2023-05-02 46.33 46.61 44.96 46.01 0.3M
2023-05-01 45.73 46.14 45.52 46.03 0.3M
2023-04-28 45.06 45.92 44.96 45.44 0.1M
2023-04-27 44.38 45.16 44.38 44.97 0.1M
2023-04-26 44.71 45.04 44.21 44.44 0.1M
2023-04-25 45.55 45.58 44.66 45.01 0.1M
2023-04-24 45.33 45.62 45.20 45.51 0.1M
2023-04-21 45.26 45.33 44.80 45.27 0.1M
2023-04-20 44.90 45.27 44.72 44.92 0.2M
2023-04-19 45.42 45.65 44.83 44.91 0.1M
2023-04-18 46.06 46.06 45.40 45.53 0.1M
2023-04-17 45.74 45.97 45.32 45.92 0.1M
2023-04-14 45.41 45.74 45.31 45.65 0.1M
2023-04-13 45.05 45.48 45.05 45.36 0.1M
2023-04-12 44.92 45.48 44.56 45.18 0.1M
2023-04-11 44.20 44.75 44.01 44.55 0.1M
2023-04-10 44.17 44.46 43.82 43.94 0.4M
2023-04-06 44.55 44.55 43.98 44.05 0.1M
2023-04-05 44.23 44.56 44.00 44.43 0.1M
2023-04-04 44.96 44.96 43.96 44.11 0.1M
2023-04-03 44.16 44.94 44.16 44.75 0.3M
2023-03-31 43.95 43.95 43.52 43.89 0.1M
2023-03-30 43.64 43.83 43.38 43.69 0.1M
2023-03-29 43.11 43.50 42.84 43.37 0.1M
2023-03-28 42.50 43.49 42.50 43.06 0.1M
2023-03-27 41.94 42.68 41.67 42.64 0.1M
2023-03-24 41.06 41.94 41.06 41.86 0.1M
2023-03-23 42.00 42.44 41.22 41.57 0.1M
2023-03-22 42.44 42.83 41.91 41.98 0.2M
2023-03-21 41.67 42.70 41.60 42.57 0.2M
2023-03-20 41.50 42.13 41.37 41.44 0.3M
2023-03-17 42.36 42.36 41.54 41.60 0.3M
2023-03-16 41.26 41.97 40.81 41.92 0.2M
2023-03-15 42.54 42.56 41.07 41.91 0.4M
2023-03-14 43.46 44.26 42.79 43.25 0.2M
2023-03-13 43.89 44.22 42.61 43.18 0.3M
2023-03-10 44.92 45.28 44.59 44.72 0.2M
2023-03-09 44.35 44.89 44.33 44.80 0.5M
2023-03-08 45.10 45.33 44.01 44.31 0.2M
2023-03-07 45.88 46.10 45.08 45.16 0.1M
2023-03-06 45.42 46.22 45.42 46.03 0.1M
2023-03-03 45.01 45.89 45.01 45.42 0.3M
2023-03-02 45.42 45.73 45.12 45.54 0.3M
2023-03-01 45.50 45.75 44.79 45.35 0.5M
2023-02-28 45.99 45.99 45.36 45.48 0.1M
2023-02-27 46.90 46.98 45.34 45.66 0.4M
2023-02-24 47.24 47.24 46.90 47.02 0.2M
2023-02-23 47.11 47.58 47.11 47.31 0.3M
2023-02-22 46.40 47.17 46.30 47.07 0.4M
2023-02-21 46.82 46.97 46.17 46.59 0.3M
2023-02-17 47.10 47.20 46.40 46.47 0.2M
2023-02-16 47.47 47.92 47.04 47.04 0.3M
2023-02-15 47.27 47.29 46.59 47.20 0.3M
2023-02-14 46.81 47.16 46.52 47.06 0.4M
2023-02-13 46.79 47.30 46.57 46.93 0.2M
2023-02-10 46.34 46.95 46.23 46.81 0.2M
2023-02-09 46.55 46.86 46.10 46.18 0.3M
2023-02-08 46.50 47.09 45.88 46.56 0.4M
2023-02-07 47.37 47.66 47.02 47.15 0.2M
2023-02-06 47.22 47.40 46.56 47.36 0.3M
2023-02-03 48.00 48.59 47.75 48.09 0.5M
2023-02-02 48.15 48.17 47.35 47.66 0.5M
2023-02-01 47.73 48.00 47.19 47.53 0.3M
2023-01-31 47.48 47.97 47.16 47.73 0.3M
2023-01-30 47.39 47.76 47.20 47.36 0.3M
2023-01-27 46.93 47.81 46.77 47.39 0.3M
2023-01-26 46.31 46.97 46.15 46.94 0.4M
2023-01-25 45.59 46.47 45.35 46.16 0.4M
2023-01-24 45.74 46.22 45.00 45.59 0.5M
2023-01-23 45.83 46.07 45.70 45.70 0.7M
2023-01-20 45.30 45.70 45.02 45.68 0.1M
2023-01-19 45.19 45.44 44.99 45.10 0.1M
2023-01-18 45.40 45.66 45.01 45.21 0.1M
2023-01-17 45.63 45.75 44.80 45.00 0.3M
2023-01-13 44.55 45.73 44.55 45.44 0.2M
2023-01-12 44.69 44.90 44.34 44.78 0.2M
2023-01-11 44.31 44.73 44.07 44.57 0.2M
2023-01-10 43.91 44.50 43.64 44.25 0.2M
2023-01-09 43.86 44.19 43.75 43.80 0.2M
2023-01-06 43.71 44.34 43.60 43.88 0.3M
2023-01-05 42.57 43.60 42.57 43.43 0.4M
2023-01-04 42.73 43.27 42.73 42.87 0.1M
2023-01-03 43.00 43.05 42.60 42.95 0.1M