スーパーナス・ファーマスーティカルズ (SUPN)

SUPN
🏛️ アメリカ →
47.60
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
2023-12-29 29.47 29.47 28.72 28.94 0.2M
2023-12-28 29.58 29.83 29.34 29.43 0.3M
2023-12-27 29.68 29.90 29.36 29.68 0.3M
2023-12-26 29.41 29.83 29.14 29.55 0.3M
2023-12-22 28.92 29.31 28.74 29.23 0.3M
2023-12-21 27.47 28.63 27.47 28.61 0.4M
2023-12-20 28.08 28.31 27.40 27.43 0.3M
2023-12-19 27.60 28.54 27.15 28.11 0.3M
2023-12-18 27.53 27.53 27.12 27.29 0.3M
2023-12-15 27.89 28.00 26.89 27.25 1.4M
2023-12-14 27.89 28.15 27.23 27.66 0.4M
2023-12-13 26.53 27.67 26.39 27.56 0.4M
2023-12-12 26.67 27.37 26.13 26.57 0.4M
2023-12-11 26.84 27.00 26.17 26.50 0.5M
2023-12-08 27.34 27.59 26.86 26.91 0.2M
2023-12-07 26.88 27.55 26.51 27.27 0.4M
2023-12-06 27.76 27.85 26.67 26.78 0.4M
2023-12-05 27.92 28.42 27.63 27.78 0.3M
2023-12-04 27.65 28.30 27.60 28.11 0.4M
2023-12-01 27.32 27.66 26.81 27.58 0.3M
2023-11-30 27.10 27.86 26.85 27.25 0.3M
2023-11-29 27.10 27.57 26.91 26.94 0.3M
2023-11-28 27.18 27.96 26.94 26.97 0.2M
2023-11-27 27.56 27.67 26.99 27.09 0.3M
2023-11-24 27.43 27.85 27.40 27.83 0.1M
2023-11-22 27.53 27.92 27.30 27.41 0.2M
2023-11-21 27.17 27.78 27.10 27.23 0.2M
2023-11-20 27.45 27.87 26.86 27.31 0.3M
2023-11-17 28.16 28.68 27.22 27.43 0.6M
2023-11-16 28.69 28.72 27.66 27.88 0.3M
2023-11-15 28.06 28.79 28.00 28.59 0.5M
2023-11-14 28.05 28.51 27.81 28.04 0.4M
2023-11-13 26.48 27.64 26.48 27.33 0.4M
2023-11-10 26.40 26.99 25.73 26.65 0.5M
2023-11-09 25.00 26.81 24.46 26.14 1.0M
2023-11-08 23.96 24.23 23.47 23.52 0.5M
2023-11-07 24.01 24.13 23.05 23.86 0.4M
2023-11-06 24.62 24.84 23.56 24.03 0.5M
2023-11-03 24.48 24.98 24.21 24.48 0.6M
2023-11-02 24.24 24.60 23.52 24.07 0.4M
2023-11-01 23.70 24.08 23.58 23.91 0.3M
2023-10-31 23.71 24.05 23.53 23.85 0.4M
2023-10-30 23.76 24.07 23.16 23.62 0.5M
2023-10-27 22.63 23.80 21.99 23.56 0.5M
2023-10-26 23.39 24.78 22.69 22.72 0.4M
2023-10-25 23.69 24.37 23.18 23.25 0.4M
2023-10-24 23.97 24.35 23.82 24.00 0.5M
2023-10-23 24.09 24.63 23.71 23.76 0.3M
2023-10-20 23.90 24.65 23.90 24.31 0.4M
2023-10-19 25.08 25.19 23.57 23.78 0.8M
2023-10-18 25.64 26.12 24.98 25.23 0.4M
2023-10-17 25.80 26.70 25.80 25.95 0.7M
2023-10-16 25.00 25.85 24.88 25.82 0.6M
2023-10-13 25.98 25.98 24.33 24.84 0.7M
2023-10-12 27.00 27.00 25.61 25.84 0.4M
2023-10-11 27.36 27.36 26.71 27.06 0.2M
2023-10-10 27.36 27.78 27.23 27.33 0.3M
2023-10-09 27.37 27.60 27.08 27.38 0.2M
2023-10-06 27.33 27.82 27.06 27.44 0.3M
2023-10-05 26.88 27.44 26.88 27.36 0.3M
2023-10-04 27.14 27.28 26.74 26.91 0.3M
2023-10-03 26.98 27.50 26.64 27.09 0.3M
2023-10-02 27.53 27.65 26.84 27.12 0.4M
2023-09-29 28.20 28.25 27.51 27.57 0.3M
2023-09-28 28.51 28.96 28.01 28.08 0.5M
2023-09-27 29.30 29.58 28.10 28.58 0.6M
2023-09-26 28.56 29.80 28.56 29.21 0.4M
2023-09-25 28.11 28.82 28.10 28.56 0.2M
2023-09-22 27.69 28.36 27.69 28.17 0.4M
2023-09-21 27.43 27.75 27.26 27.63 0.3M
2023-09-20 28.48 28.72 27.63 27.66 0.3M
2023-09-19 28.32 28.57 28.09 28.44 0.4M
2023-09-18 29.33 29.41 28.19 28.31 0.5M
2023-09-15 29.33 29.52 28.73 29.23 2.9M
2023-09-14 30.15 30.42 29.08 29.28 0.5M
2023-09-13 30.82 30.85 29.88 30.03 0.4M
2023-09-12 29.80 30.84 29.59 30.81 0.3M
2023-09-11 30.86 30.86 29.55 29.78 0.4M
2023-09-08 30.07 30.67 29.65 30.59 0.5M
2023-09-07 31.74 31.74 29.93 30.06 0.5M
2023-09-06 31.94 32.28 31.34 31.67 0.5M
2023-09-05 32.16 32.34 31.67 31.76 0.5M
2023-09-01 32.14 32.77 32.10 32.49 0.4M
2023-08-31 31.99 32.40 31.72 31.84 0.4M
2023-08-30 31.51 32.13 31.24 31.97 0.3M
2023-08-29 31.27 32.82 30.64 31.66 0.3M
2023-08-28 31.44 31.62 30.82 31.29 0.3M
2023-08-25 31.69 31.95 31.37 31.39 0.2M
2023-08-24 32.01 32.28 31.54 31.66 0.2M
2023-08-23 32.00 32.38 32.00 32.10 0.2M
2023-08-22 31.36 32.21 31.10 31.92 0.3M
2023-08-21 30.84 31.64 30.65 31.39 0.4M
2023-08-18 30.04 31.40 29.83 30.97 0.4M
2023-08-17 30.94 31.20 30.11 30.22 0.4M
2023-08-16 31.78 31.83 30.42 30.95 0.6M
2023-08-15 31.36 31.97 30.78 31.84 0.3M
2023-08-14 31.83 31.83 30.88 31.37 0.4M
2023-08-11 31.78 32.58 31.53 31.89 0.5M
2023-08-10 30.76 32.20 30.53 31.79 0.6M
2023-08-09 32.50 32.50 29.26 30.53 1.4M
2023-08-08 32.34 32.98 32.26 32.91 0.7M
2023-08-07 32.23 32.76 31.88 32.25 0.4M
2023-08-04 31.80 32.41 31.65 32.18 0.4M
2023-08-03 31.56 31.88 31.50 31.85 0.3M
2023-08-02 31.53 31.86 31.22 31.53 0.4M
2023-08-01 30.73 31.85 30.53 31.69 0.5M
2023-07-31 30.39 30.90 30.35 30.69 0.3M
2023-07-28 30.31 30.73 30.19 30.42 0.2M
2023-07-27 30.24 30.40 29.82 30.13 0.4M
2023-07-26 30.11 30.33 29.81 30.19 0.3M
2023-07-25 29.87 30.45 29.87 30.28 0.4M
2023-07-24 30.52 30.59 29.79 30.05 0.3M
2023-07-21 30.83 31.22 30.44 30.61 0.3M
2023-07-20 30.49 30.77 30.14 30.65 0.2M
2023-07-19 29.99 30.66 29.74 30.32 0.3M
2023-07-18 29.42 30.46 29.36 29.92 0.6M
2023-07-17 29.90 29.97 29.37 29.43 0.3M
2023-07-14 30.20 30.47 29.90 30.03 0.4M
2023-07-13 30.68 30.71 30.25 30.29 0.3M
2023-07-12 31.00 31.11 30.28 30.50 0.4M
2023-07-11 29.97 30.85 29.75 30.71 0.3M
2023-07-10 29.57 30.06 29.56 29.83 0.4M
2023-07-07 29.62 29.82 29.45 29.64 0.3M
2023-07-06 29.20 29.61 29.06 29.53 0.3M
2023-07-05 29.90 29.95 29.35 29.53 0.4M
2023-07-03 30.02 30.22 29.73 29.90 0.2M
2023-06-30 30.00 30.22 29.70 30.06 0.5M
2023-06-29 30.16 30.27 29.59 29.91 0.5M
2023-06-28 30.10 30.35 29.81 30.16 0.4M
2023-06-27 30.54 30.56 29.64 30.17 0.7M
2023-06-26 32.20 32.32 29.98 30.39 1.3M
2023-06-23 33.23 33.40 32.16 32.63 2.7M
2023-06-22 33.21 33.71 32.82 33.53 0.2M
2023-06-21 33.54 33.54 32.77 33.16 0.3M
2023-06-20 33.53 34.04 33.07 33.54 0.5M
2023-06-16 33.94 34.19 33.20 33.77 1.7M
2023-06-15 33.85 34.05 33.39 33.59 0.4M
2023-06-14 34.00 34.42 33.61 33.81 0.3M
2023-06-13 33.86 34.38 33.52 33.87 0.4M
2023-06-12 34.76 35.38 33.98 34.00 0.4M
2023-06-09 35.60 35.88 34.71 34.82 0.4M
2023-06-08 35.32 35.96 35.32 35.59 0.3M
2023-06-07 34.69 35.65 34.53 35.45 0.4M
2023-06-06 33.81 34.76 33.55 34.59 0.3M
2023-06-05 33.23 33.78 32.62 33.68 0.4M
2023-06-02 33.35 33.71 33.02 33.53 0.6M
2023-06-01 33.13 33.32 32.58 32.96 0.5M
2023-05-31 33.33 33.85 32.90 33.14 0.4M
2023-05-30 33.62 33.95 33.11 33.26 0.3M
2023-05-26 33.43 33.76 33.30 33.62 0.2M
2023-05-25 33.46 34.50 33.16 33.54 0.4M
2023-05-24 34.03 34.19 33.43 33.71 0.4M
2023-05-23 34.54 34.65 33.66 34.06 0.5M
2023-05-22 35.27 35.54 33.97 34.52 0.5M
2023-05-19 35.45 35.58 34.94 35.29 0.5M
2023-05-18 35.27 35.44 34.54 34.97 0.4M
2023-05-17 35.27 35.42 34.32 35.19 0.4M
2023-05-16 34.44 35.29 34.22 35.16 0.3M
2023-05-15 34.26 35.00 34.00 34.74 0.4M
2023-05-12 35.81 35.96 33.22 34.13 0.6M
2023-05-11 36.60 37.42 35.73 35.90 0.4M
2023-05-10 37.00 38.08 35.53 36.72 0.8M
2023-05-09 36.69 36.72 36.18 36.18 0.4M
2023-05-08 36.67 36.96 35.98 36.79 0.3M
2023-05-05 36.80 37.08 36.09 36.71 0.3M
2023-05-04 37.00 37.00 35.81 36.47 0.3M
2023-05-03 37.31 38.09 37.15 37.22 0.3M
2023-05-02 36.73 37.42 36.72 37.28 0.3M
2023-05-01 36.77 37.38 36.53 36.95 0.2M
2023-04-28 36.88 37.38 36.70 36.86 0.2M
2023-04-27 36.85 36.98 36.26 36.94 0.2M
2023-04-26 37.16 37.24 36.51 36.75 0.2M
2023-04-25 37.47 37.59 37.05 37.40 0.2M
2023-04-24 38.61 38.61 37.04 37.71 0.3M
2023-04-21 37.79 39.09 37.76 38.73 0.5M
2023-04-20 37.09 37.75 36.58 37.46 0.6M
2023-04-19 36.16 37.27 35.98 37.22 0.5M
2023-04-18 36.75 36.76 35.83 36.28 0.3M
2023-04-17 36.16 36.94 36.16 36.75 0.3M
2023-04-14 36.85 36.98 35.79 36.06 0.3M
2023-04-13 36.55 37.16 36.49 36.85 0.3M
2023-04-12 36.99 37.19 36.40 36.43 0.2M
2023-04-11 37.36 37.80 36.72 36.83 0.3M
2023-04-10 36.99 37.69 36.73 37.34 0.9M
2023-04-06 36.01 37.15 35.75 37.09 0.4M
2023-04-05 35.72 36.03 35.60 35.87 0.2M
2023-04-04 36.64 37.10 35.50 35.71 0.2M
2023-04-03 36.23 36.68 36.09 36.43 0.3M
2023-03-31 36.43 36.77 36.06 36.23 0.5M
2023-03-30 36.25 36.58 35.88 36.27 0.3M
2023-03-29 36.55 37.05 35.88 36.12 0.2M
2023-03-28 36.20 36.59 34.37 36.39 0.3M
2023-03-27 36.18 36.71 35.93 36.40 0.2M
2023-03-24 34.76 35.92 34.51 35.77 0.3M
2023-03-23 35.47 35.88 34.33 35.00 0.4M
2023-03-22 36.56 36.62 35.33 35.36 0.4M
2023-03-21 36.13 36.99 35.73 36.70 0.6M
2023-03-20 35.26 35.79 35.13 35.58 0.4M
2023-03-17 35.58 35.99 34.58 34.93 1.5M
2023-03-16 35.17 36.17 34.86 35.99 0.3M
2023-03-15 35.73 36.31 34.83 35.51 0.4M
2023-03-14 35.70 36.41 35.44 36.36 0.5M
2023-03-13 34.74 35.81 34.44 34.99 0.4M
2023-03-10 36.25 36.28 34.62 34.97 0.8M
2023-03-09 37.77 37.91 36.41 36.44 0.4M
2023-03-08 38.35 38.60 37.40 37.73 0.4M
2023-03-07 38.36 38.56 37.83 38.36 0.6M
2023-03-06 39.65 39.65 37.45 38.38 0.5M
2023-03-03 39.80 40.12 39.13 39.80 0.4M
2023-03-02 39.10 40.03 38.42 39.84 0.5M
2023-03-01 37.09 39.40 36.51 39.25 0.9M
2023-02-28 37.81 38.21 37.49 37.59 0.6M
2023-02-27 38.27 38.59 37.58 37.96 0.4M
2023-02-24 38.16 38.64 37.72 38.00 0.3M
2023-02-23 38.65 39.04 38.33 38.60 0.3M
2023-02-22 38.72 39.16 38.15 38.57 0.4M
2023-02-21 39.04 39.49 38.45 38.82 0.3M
2023-02-17 38.82 39.33 38.63 39.30 0.2M
2023-02-16 38.17 38.84 37.73 38.65 0.3M
2023-02-15 38.17 38.78 38.05 38.56 0.3M
2023-02-14 39.47 39.84 38.54 38.58 0.2M
2023-02-13 38.83 39.54 38.34 39.44 0.3M
2023-02-10 39.05 39.22 37.86 38.67 0.3M
2023-02-09 38.63 39.20 38.22 39.00 0.5M
2023-02-08 37.93 39.00 37.42 38.29 0.4M
2023-02-07 40.55 40.55 37.35 38.14 0.9M
2023-02-06 41.40 41.60 40.60 40.75 0.6M
2023-02-03 41.81 42.08 41.04 41.61 0.5M
2023-02-02 41.46 42.09 41.04 42.03 0.5M
2023-02-01 40.95 42.04 40.66 41.58 0.3M
2023-01-31 41.29 42.08 41.00 41.01 0.5M
2023-01-30 40.79 41.30 40.59 41.06 0.6M
2023-01-27 41.06 41.20 40.56 40.68 0.4M
2023-01-26 41.11 41.56 40.57 41.06 0.2M
2023-01-25 41.33 41.33 40.28 41.04 0.2M
2023-01-24 41.09 41.70 40.82 41.41 0.3M
2023-01-23 40.70 41.25 40.35 41.18 0.4M
2023-01-20 40.45 40.57 39.55 40.31 0.3M
2023-01-19 40.25 40.87 40.03 40.38 0.3M
2023-01-18 40.11 41.19 40.01 40.24 0.4M
2023-01-17 39.97 40.11 39.37 40.08 0.4M
2023-01-13 38.78 39.89 38.69 39.88 0.2M
2023-01-12 38.72 38.97 38.23 38.74 0.3M
2023-01-11 38.70 38.92 38.10 38.67 0.3M
2023-01-10 38.56 39.48 38.21 38.78 0.6M
2023-01-09 39.41 39.82 38.45 38.55 0.2M
2023-01-06 39.25 39.92 38.88 39.38 0.5M
2023-01-05 38.45 39.24 38.11 39.00 0.3M
2023-01-04 37.66 38.63 37.40 38.58 0.6M
2023-01-03 36.16 37.54 36.16 37.47 0.9M