Superblock PCL (SUPER)

SUPER
🏛️ タイ →
0.13
最終更新: 2025-09-26
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 0.66 0.67 0.65 0.66 47.1M
2022-12-29 0.65 0.66 0.64 0.66 58.3M
2022-12-28 0.67 0.67 0.65 0.66 39.6M
2022-12-27 0.66 0.67 0.64 0.66 38.4M
2022-12-26 0.65 0.66 0.65 0.66 10.2M
2022-12-23 0.66 0.66 0.64 0.65 35.1M
2022-12-22 0.66 0.67 0.65 0.66 12.0M
2022-12-21 0.66 0.67 0.66 0.66 21.9M
2022-12-20 0.64 0.67 0.64 0.66 72.3M
2022-12-19 0.63 0.65 0.63 0.64 49.7M
2022-12-16 0.64 0.65 0.63 0.63 31.3M
2022-12-15 0.66 0.66 0.64 0.64 60.4M
2022-12-14 0.66 0.66 0.65 0.66 50.7M
2022-12-13 0.66 0.68 0.65 0.66 52.7M
2022-12-09 0.67 0.67 0.66 0.67 5.5M
2022-12-08 0.66 0.67 0.66 0.67 5.6M
2022-12-07 0.67 0.67 0.66 0.66 4.2M
2022-12-06 0.67 0.68 0.66 0.67 21.6M
2022-12-02 0.67 0.68 0.66 0.67 24.0M
2022-12-01 0.66 0.67 0.65 0.67 26.1M
2022-11-30 0.65 0.66 0.65 0.66 16.7M
2022-11-29 0.66 0.66 0.65 0.65 7.8M
2022-11-28 0.65 0.66 0.65 0.66 27.5M
2022-11-25 0.65 0.66 0.65 0.65 16.1M
2022-11-24 0.66 0.67 0.65 0.66 37.5M
2022-11-23 0.66 0.66 0.65 0.66 11.1M
2022-11-22 0.66 0.67 0.65 0.66 40.4M
2022-11-21 0.66 0.67 0.66 0.66 28.4M
2022-11-18 0.67 0.68 0.66 0.66 49.9M
2022-11-17 0.67 0.69 0.66 0.67 65.0M
2022-11-16 0.67 0.68 0.67 0.67 46.2M
2022-11-15 0.68 0.68 0.66 0.67 90.0M
2022-11-14 0.69 0.69 0.68 0.68 14.1M
2022-11-11 0.70 0.70 0.68 0.68 65.8M
2022-11-10 0.69 0.70 0.69 0.70 8.1M
2022-11-09 0.70 0.70 0.69 0.70 5.3M
2022-11-08 0.70 0.70 0.69 0.70 19.8M
2022-11-07 0.71 0.71 0.70 0.70 47.5M
2022-11-04 0.69 0.71 0.69 0.71 26.1M
2022-11-03 0.70 0.70 0.69 0.69 17.6M
2022-11-02 0.70 0.71 0.69 0.70 45.1M
2022-11-01 0.70 0.71 0.70 0.70 15.1M
2022-10-31 0.70 0.71 0.69 0.70 32.1M
2022-10-28 0.70 0.71 0.69 0.70 38.9M
2022-10-27 0.70 0.71 0.70 0.70 33.7M
2022-10-26 0.69 0.71 0.69 0.70 60.4M
2022-10-25 0.72 0.73 0.69 0.69 99.1M
2022-10-21 0.75 0.75 0.72 0.72 411.4M
2022-10-20 0.74 0.75 0.72 0.75 127.2M
2022-10-19 0.75 0.75 0.72 0.73 130.1M
2022-10-18 0.69 0.75 0.69 0.75 168.9M
2022-10-17 0.68 0.69 0.67 0.69 116.3M
2022-10-12 0.67 0.67 0.66 0.67 37.4M
2022-10-11 0.66 0.67 0.66 0.66 32.9M
2022-10-10 0.68 0.69 0.65 0.66 103.0M
2022-10-07 0.69 0.69 0.68 0.69 53.2M
2022-10-06 0.69 0.70 0.69 0.69 17.7M
2022-10-05 0.69 0.70 0.69 0.69 17.4M
2022-10-04 0.70 0.70 0.68 0.68 70.2M
2022-10-03 0.70 0.70 0.69 0.69 19.3M
2022-09-30 0.69 0.70 0.69 0.69 14.0M
2022-09-29 0.70 0.71 0.69 0.69 62.4M
2022-09-28 0.71 0.71 0.69 0.69 72.7M
2022-09-27 0.73 0.73 0.71 0.71 53.6M
2022-09-26 0.73 0.74 0.72 0.72 115.8M
2022-09-23 0.74 0.75 0.73 0.73 26.4M
2022-09-22 0.74 0.75 0.73 0.74 59.7M
2022-09-21 0.73 0.76 0.73 0.74 95.9M
2022-09-20 0.75 0.75 0.73 0.74 39.5M
2022-09-19 0.74 0.75 0.74 0.74 9.3M
2022-09-16 0.75 0.75 0.74 0.74 25.5M
2022-09-15 0.76 0.76 0.75 0.75 15.6M
2022-09-14 0.75 0.76 0.74 0.76 27.7M
2022-09-13 0.76 0.77 0.75 0.75 60.3M
2022-09-12 0.75 0.76 0.74 0.75 59.5M
2022-09-09 0.75 0.76 0.74 0.74 42.8M
2022-09-08 0.75 0.76 0.74 0.75 56.9M
2022-09-07 0.74 0.75 0.74 0.74 15.0M
2022-09-06 0.74 0.75 0.74 0.74 7.1M
2022-09-05 0.74 0.75 0.74 0.74 21.3M
2022-09-02 0.76 0.76 0.74 0.74 54.9M
2022-09-01 0.76 0.77 0.75 0.76 26.7M
2022-08-31 0.77 0.77 0.75 0.76 26.5M
2022-08-30 0.76 0.77 0.75 0.76 39.5M
2022-08-29 0.76 0.76 0.74 0.76 75.4M
2022-08-26 0.75 0.78 0.75 0.76 121.7M
2022-08-25 0.74 0.75 0.73 0.74 38.5M
2022-08-24 0.73 0.75 0.73 0.73 27.5M
2022-08-23 0.73 0.74 0.72 0.73 73.6M
2022-08-22 0.74 0.74 0.73 0.73 7.9M
2022-08-19 0.74 0.75 0.73 0.74 34.6M
2022-08-18 0.75 0.75 0.74 0.74 14.6M
2022-08-17 0.74 0.75 0.73 0.75 78.2M
2022-08-16 0.75 0.75 0.73 0.74 56.8M
2022-08-15 0.74 0.75 0.74 0.74 33.0M
2022-08-11 0.74 0.75 0.73 0.74 96.7M
2022-08-10 0.75 0.75 0.73 0.74 49.9M
2022-08-09 0.74 0.76 0.73 0.76 64.1M
2022-08-08 0.72 0.74 0.72 0.74 26.2M
2022-08-05 0.74 0.74 0.72 0.72 46.4M
2022-08-04 0.72 0.74 0.72 0.73 71.0M
2022-08-03 0.72 0.73 0.72 0.73 10.6M
2022-08-02 0.73 0.73 0.72 0.72 29.7M
2022-08-01 0.71 0.73 0.71 0.72 72.3M
2022-07-27 0.71 0.72 0.71 0.71 16.0M
2022-07-26 0.72 0.73 0.71 0.71 15.3M
2022-07-25 0.72 0.73 0.71 0.73 20.5M
2022-07-22 0.72 0.73 0.71 0.72 38.8M
2022-07-21 0.72 0.73 0.71 0.72 23.1M
2022-07-20 0.73 0.73 0.71 0.72 20.3M
2022-07-19 0.71 0.72 0.70 0.72 59.6M
2022-07-18 0.70 0.71 0.69 0.70 55.8M
2022-07-15 0.71 0.71 0.69 0.69 152.4M
2022-07-14 0.72 0.72 0.70 0.70 36.5M
2022-07-12 0.72 0.73 0.71 0.72 30.2M
2022-07-11 0.73 0.73 0.72 0.73 3.9M
2022-07-08 0.73 0.74 0.72 0.72 47.4M
2022-07-07 0.72 0.74 0.71 0.73 71.4M
2022-07-06 0.70 0.72 0.69 0.71 178.7M
2022-07-05 0.73 0.74 0.70 0.70 187.6M
2022-07-04 0.74 0.75 0.72 0.73 160.6M
2022-07-01 0.74 0.75 0.74 0.74 39.9M
2022-06-30 0.75 0.76 0.73 0.75 103.4M
2022-06-29 0.77 0.77 0.75 0.75 77.1M
2022-06-28 0.77 0.77 0.76 0.77 17.7M
2022-06-27 0.77 0.78 0.76 0.77 52.8M
2022-06-24 0.76 0.77 0.75 0.77 126.5M
2022-06-23 0.75 0.77 0.75 0.75 155.1M
2022-06-22 0.75 0.76 0.74 0.74 284.3M
2022-06-21 0.75 0.75 0.74 0.74 45.8M
2022-06-20 0.76 0.77 0.73 0.75 225.9M
2022-06-17 0.78 0.78 0.75 0.77 190.4M
2022-06-16 0.82 0.82 0.78 0.78 205.7M
2022-06-15 0.82 0.82 0.81 0.82 42.3M
2022-06-14 0.80 0.82 0.80 0.82 55.1M
2022-06-13 0.82 0.83 0.80 0.81 130.7M
2022-06-10 0.83 0.84 0.82 0.83 64.3M
2022-06-09 0.84 0.84 0.83 0.83 17.6M
2022-06-08 0.84 0.84 0.82 0.83 53.1M
2022-06-07 0.85 0.85 0.83 0.83 34.1M
2022-06-06 0.84 0.84 0.82 0.84 48.2M
2022-06-02 0.84 0.85 0.83 0.84 37.5M
2022-06-01 0.86 0.86 0.84 0.85 84.6M
2022-05-31 0.84 0.85 0.84 0.85 27.6M
2022-05-30 0.82 0.85 0.82 0.84 76.7M
2022-05-27 0.83 0.83 0.82 0.82 15.0M
2022-05-26 0.82 0.83 0.82 0.83 9.0M
2022-05-25 0.82 0.83 0.81 0.83 31.8M
2022-05-24 0.83 0.83 0.82 0.82 26.4M
2022-05-23 0.82 0.83 0.82 0.82 15.4M
2022-05-20 0.83 0.83 0.82 0.83 16.8M
2022-05-19 0.82 0.85 0.82 0.82 118.9M
2022-05-18 0.82 0.84 0.81 0.83 115.1M
2022-05-17 0.82 0.83 0.81 0.81 39.5M
2022-05-13 0.83 0.83 0.80 0.81 96.0M
2022-05-12 0.84 0.86 0.82 0.83 163.9M
2022-05-11 0.82 0.85 0.82 0.84 135.1M
2022-05-10 0.81 0.81 0.78 0.81 141.6M
2022-05-09 0.85 0.86 0.80 0.81 215.8M
2022-05-06 0.86 0.87 0.85 0.85 49.0M
2022-05-05 0.87 0.87 0.85 0.86 96.8M
2022-05-03 0.88 0.88 0.86 0.86 52.7M
2022-04-29 0.88 0.89 0.87 0.87 86.3M
2022-04-28 0.87 0.88 0.87 0.88 34.4M
2022-04-27 0.88 0.88 0.87 0.87 69.9M
2022-04-26 0.89 0.89 0.87 0.88 115.6M
2022-04-25 0.89 0.89 0.88 0.89 70.5M
2022-04-22 0.87 0.88 0.86 0.88 370.4M
2022-04-21 0.88 0.88 0.86 0.87 163.9M
2022-04-20 0.88 0.88 0.87 0.88 69.4M
2022-04-19 0.88 0.89 0.87 0.87 96.9M
2022-04-18 0.88 0.89 0.87 0.88 134.6M
2022-04-12 0.87 0.88 0.86 0.87 81.6M
2022-04-11 0.88 0.89 0.86 0.87 285.8M
2022-04-08 0.88 0.89 0.88 0.88 34.9M
2022-04-07 0.88 0.89 0.88 0.89 56.8M
2022-04-05 0.88 0.89 0.88 0.89 43.8M
2022-04-04 0.89 0.89 0.88 0.89 64.0M
2022-04-01 0.90 0.90 0.88 0.88 71.5M
2022-03-31 0.89 0.90 0.88 0.89 160.5M
2022-03-30 0.90 0.90 0.88 0.88 113.8M
2022-03-29 0.88 0.90 0.88 0.90 98.5M
2022-03-28 0.88 0.89 0.88 0.88 36.7M
2022-03-25 0.90 0.90 0.88 0.89 120.7M
2022-03-24 0.89 0.90 0.88 0.89 129.0M
2022-03-23 0.90 0.90 0.89 0.89 38.9M
2022-03-22 0.90 0.90 0.89 0.90 26.7M
2022-03-21 0.89 0.90 0.88 0.90 177.0M
2022-03-18 0.90 0.90 0.89 0.90 53.4M
2022-03-17 0.90 0.90 0.89 0.90 26.2M
2022-03-16 0.88 0.90 0.88 0.90 59.4M
2022-03-15 0.90 0.91 0.88 0.88 302.7M
2022-03-14 0.91 0.91 0.90 0.90 62.6M
2022-03-11 0.90 0.91 0.89 0.90 59.4M
2022-03-10 0.90 0.91 0.89 0.90 60.9M
2022-03-09 0.89 0.90 0.87 0.90 132.3M
2022-03-08 0.91 0.92 0.86 0.88 509.4M
2022-03-07 0.92 0.93 0.91 0.91 207.0M
2022-03-04 0.93 0.94 0.93 0.93 89.7M
2022-03-03 0.93 0.94 0.93 0.93 65.3M
2022-03-02 0.93 0.94 0.92 0.93 128.6M
2022-03-01 0.93 0.93 0.92 0.92 75.2M
2022-02-28 0.93 0.93 0.91 0.92 228.2M
2022-02-25 0.92 0.94 0.92 0.93 60.3M
2022-02-24 0.93 0.94 0.91 0.92 299.7M
2022-02-23 0.93 0.93 0.92 0.93 73.7M
2022-02-22 0.93 0.93 0.92 0.92 115.4M
2022-02-21 0.93 0.94 0.92 0.93 202.5M
2022-02-18 0.94 0.94 0.93 0.93 110.1M
2022-02-17 0.93 0.94 0.93 0.93 74.9M
2022-02-15 0.94 0.94 0.93 0.93 28.8M
2022-02-14 0.93 0.94 0.93 0.94 54.2M
2022-02-11 0.94 0.95 0.93 0.94 319.4M
2022-02-10 0.94 0.95 0.93 0.93 199.6M
2022-02-09 0.95 0.95 0.94 0.94 84.1M
2022-02-08 0.94 0.95 0.93 0.94 160.1M
2022-02-07 0.94 0.95 0.93 0.94 329.6M
2022-02-04 0.94 0.95 0.94 0.94 18.8M
2022-02-03 0.94 0.96 0.94 0.94 463.7M
2022-02-02 0.94 0.95 0.93 0.94 125.9M
2022-02-01 0.95 0.96 0.94 0.94 90.1M
2022-01-31 0.94 0.95 0.93 0.95 211.0M
2022-01-28 0.93 0.94 0.93 0.94 33.0M
2022-01-27 0.94 0.94 0.92 0.93 279.4M
2022-01-26 0.94 0.94 0.93 0.94 56.7M
2022-01-25 0.93 0.94 0.93 0.93 44.0M
2022-01-24 0.94 0.95 0.93 0.93 215.8M
2022-01-21 0.93 0.95 0.93 0.94 122.8M
2022-01-20 0.94 0.95 0.93 0.94 192.3M
2022-01-19 0.94 0.96 0.94 0.94 305.8M
2022-01-18 0.95 0.95 0.94 0.94 125.2M
2022-01-17 0.95 0.95 0.94 0.95 78.4M
2022-01-14 0.95 0.96 0.94 0.94 185.2M
2022-01-13 0.94 0.96 0.94 0.94 120.2M
2022-01-12 0.95 0.96 0.94 0.94 143.0M
2022-01-11 0.95 0.96 0.94 0.94 234.2M
2022-01-10 0.95 0.96 0.95 0.95 84.1M
2022-01-07 0.96 0.96 0.95 0.96 113.0M
2022-01-06 0.96 0.97 0.95 0.95 374.6M
2022-01-05 0.96 0.98 0.95 0.97 862.7M
2022-01-04 0.95 0.96 0.93 0.95 515.4M