サーモディクス (SRDX)

SRDX
🏛️ アメリカ →
29.91
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 48.14 48.29 47.52 48.15 0.0M
2021-12-30 48.53 49.10 47.80 47.98 0.0M
2021-12-29 48.90 49.38 48.52 48.64 0.0M
2021-12-28 48.95 49.19 48.06 48.97 0.0M
2021-12-27 48.47 49.01 48.01 48.78 0.0M
2021-12-23 48.33 48.33 47.48 48.20 0.0M
2021-12-22 47.01 48.10 46.64 47.89 0.0M
2021-12-21 45.90 47.02 45.23 46.75 0.1M
2021-12-20 44.48 45.57 43.98 45.30 0.1M
2021-12-17 44.58 45.94 42.47 45.24 0.2M
2021-12-16 45.49 45.97 44.20 44.34 0.1M
2021-12-15 43.87 45.45 43.10 45.26 0.1M
2021-12-14 43.59 44.75 43.40 43.94 0.0M
2021-12-13 43.65 44.92 42.79 43.87 0.0M
2021-12-10 44.05 44.14 43.26 43.89 0.1M
2021-12-09 44.36 45.85 43.86 43.98 0.0M
2021-12-08 44.61 45.76 44.24 44.89 0.0M
2021-12-07 45.58 47.18 44.81 44.94 0.0M
2021-12-06 43.91 46.04 43.91 44.84 0.0M
2021-12-03 44.28 44.85 43.07 43.43 0.0M
2021-12-02 43.07 44.44 42.47 44.35 0.1M
2021-12-01 44.87 46.52 43.20 43.21 0.1M
2021-11-30 44.53 45.16 43.50 43.93 0.1M
2021-11-29 46.68 48.00 44.99 45.04 0.1M
2021-11-26 47.38 47.38 45.76 45.77 0.0M
2021-11-24 47.01 48.08 47.01 47.85 0.0M
2021-11-23 47.14 48.01 46.80 47.75 0.1M
2021-11-22 48.36 48.58 47.33 47.40 0.0M
2021-11-19 48.06 48.72 47.88 48.22 0.0M
2021-11-18 49.53 49.53 48.05 48.29 0.1M
2021-11-17 48.52 49.86 47.56 49.68 0.1M
2021-11-16 48.69 49.53 47.72 48.38 0.1M
2021-11-15 50.05 51.62 48.76 48.88 0.1M
2021-11-12 50.36 50.76 47.73 49.93 0.1M
2021-11-11 50.54 51.00 47.56 49.90 0.1M
2021-11-10 54.00 54.80 49.30 51.00 0.2M
2021-11-09 57.61 57.71 56.18 56.31 0.0M
2021-11-08 57.57 58.67 57.21 57.60 0.0M
2021-11-05 55.96 58.95 55.96 56.95 0.1M
2021-11-04 56.87 57.04 54.76 55.64 0.1M
2021-11-03 53.60 56.88 53.17 56.56 0.0M
2021-11-02 54.47 54.70 53.50 53.89 0.0M
2021-11-01 55.60 55.60 54.16 54.38 0.1M
2021-10-29 54.79 55.81 53.73 55.66 0.0M
2021-10-27 55.19 55.19 53.46 54.34 0.0M
2021-10-26 55.58 56.02 55.16 55.37 0.0M
2021-10-25 54.11 56.04 54.11 55.73 0.0M
2021-10-22 54.15 54.94 53.30 54.52 0.0M
2021-10-21 54.65 55.83 54.07 54.17 0.0M
2021-10-20 55.22 55.55 54.81 55.10 0.0M
2021-10-19 56.67 56.67 54.49 55.36 0.0M
2021-10-18 54.22 55.33 53.55 54.25 0.0M
2021-10-15 56.65 56.91 54.90 54.90 0.0M
2021-10-14 54.99 56.00 54.77 55.79 0.0M
2021-10-13 54.61 55.54 54.15 54.47 0.0M
2021-10-12 53.80 55.08 53.07 54.26 0.0M
2021-10-11 54.63 55.40 53.11 53.16 0.0M
2021-10-08 55.52 56.56 54.31 54.74 0.0M
2021-10-07 54.98 56.43 54.98 56.07 0.0M
2021-10-06 54.32 55.70 54.23 54.42 0.0M
2021-10-05 54.80 55.83 54.01 54.98 0.1M
2021-10-04 56.40 56.40 54.21 54.76 0.0M
2021-10-01 55.79 56.74 55.41 56.58 0.1M
2021-09-30 56.57 57.15 55.49 55.60 0.1M
2021-09-29 55.63 56.29 54.49 56.16 0.0M
2021-09-28 54.91 55.31 53.81 55.10 0.1M
2021-09-27 56.01 58.26 54.67 55.28 0.0M
2021-09-24 55.20 57.95 54.80 56.16 0.0M
2021-09-23 56.21 57.35 54.71 55.79 0.1M
2021-09-22 54.25 56.12 53.63 55.94 0.0M
2021-09-21 55.38 55.38 53.42 53.74 0.0M
2021-09-20 57.40 57.50 53.03 54.91 0.1M
2021-09-17 58.54 59.62 55.59 58.35 0.2M
2021-09-16 57.64 59.24 56.97 58.17 0.0M
2021-09-15 56.69 57.77 56.18 57.47 0.0M
2021-09-14 57.20 57.43 56.09 56.88 0.0M
2021-09-13 57.27 57.29 56.05 56.94 0.0M
2021-09-10 58.64 58.64 56.52 56.75 0.0M
2021-09-09 59.86 59.86 58.12 58.30 0.0M
2021-09-08 59.22 60.39 59.22 60.15 0.0M
2021-09-07 60.00 60.55 58.71 58.78 0.0M
2021-09-03 59.73 60.62 59.53 60.32 0.1M
2021-09-02 59.80 62.27 58.56 60.06 0.1M
2021-09-01 60.70 60.70 56.48 59.21 0.1M
2021-08-31 57.20 60.49 57.20 60.07 0.1M
2021-08-30 56.12 57.27 56.12 56.74 0.0M
2021-08-27 54.33 56.67 54.33 56.48 0.0M
2021-08-26 54.63 54.93 53.99 54.44 0.0M
2021-08-25 56.13 57.08 54.25 54.51 0.0M
2021-08-24 58.01 58.12 55.70 56.14 0.0M
2021-08-23 55.39 58.50 54.90 58.01 0.1M
2021-08-20 54.54 55.93 54.17 55.61 0.0M
2021-08-19 54.29 55.15 53.93 54.87 0.0M
2021-08-18 54.47 55.77 53.01 54.85 0.1M
2021-08-17 54.39 55.00 54.03 54.29 0.0M
2021-08-16 53.38 54.42 52.87 54.32 0.0M
2021-08-13 53.35 53.43 52.88 53.10 0.0M
2021-08-12 54.14 54.14 53.25 53.54 0.0M
2021-08-11 54.08 54.08 53.08 53.61 0.0M
2021-08-10 55.27 55.27 54.01 54.22 0.0M
2021-08-09 56.50 57.71 55.11 55.40 0.0M
2021-08-06 58.74 58.74 55.75 56.78 0.1M
2021-08-05 54.63 58.94 54.63 58.47 0.1M
2021-08-04 55.70 56.88 54.54 54.73 0.0M
2021-08-03 54.76 56.37 54.23 56.37 0.1M
2021-08-02 55.27 57.14 54.53 54.77 0.0M
2021-07-30 54.56 55.28 54.49 55.11 0.0M
2021-07-29 54.77 55.49 54.02 55.41 0.0M
2021-07-28 54.24 54.68 52.56 54.50 0.0M
2021-07-27 54.53 54.53 52.70 53.97 0.0M
2021-07-26 55.03 56.15 54.24 54.54 0.0M
2021-07-23 54.38 55.46 53.59 54.92 0.0M
2021-07-22 54.62 54.62 53.38 54.10 0.0M
2021-07-21 54.31 55.21 53.76 54.69 0.0M
2021-07-20 53.29 55.31 53.29 53.89 0.0M
2021-07-19 52.98 54.01 52.83 53.06 0.0M
2021-07-16 53.26 54.01 52.50 53.46 0.1M
2021-07-15 53.29 53.46 52.03 52.81 0.0M
2021-07-14 53.68 53.87 52.79 52.80 0.0M
2021-07-13 52.87 53.81 52.68 53.39 0.0M
2021-07-12 54.24 54.65 53.06 53.74 0.0M
2021-07-09 54.43 55.38 53.70 54.30 0.0M
2021-07-08 52.71 54.40 52.10 53.90 0.0M
2021-07-07 53.27 53.99 52.74 53.41 0.0M
2021-07-06 54.17 54.49 52.77 53.54 0.0M
2021-07-02 54.78 55.48 53.97 54.32 0.0M
2021-07-01 54.65 54.86 53.93 54.42 0.0M
2021-06-30 55.13 55.45 54.11 54.25 0.0M
2021-06-29 55.07 56.23 54.42 55.37 0.0M
2021-06-28 55.14 56.42 54.38 54.93 0.0M
2021-06-25 54.31 56.14 53.86 54.97 0.1M
2021-06-24 54.09 54.47 52.92 54.43 0.0M
2021-06-23 52.54 53.81 52.33 53.69 0.0M
2021-06-22 52.58 53.25 52.06 53.25 0.0M
2021-06-21 52.00 52.80 51.13 52.58 0.0M
2021-06-18 52.26 52.73 51.02 51.76 0.1M
2021-06-17 52.66 53.47 52.18 53.00 0.0M
2021-06-16 52.71 53.63 52.11 52.67 0.1M
2021-06-15 53.00 53.57 52.33 53.20 0.0M
2021-06-14 52.51 53.70 52.06 53.01 0.0M
2021-06-11 51.76 52.64 51.76 52.64 0.0M
2021-06-10 51.79 52.70 51.78 51.88 0.0M
2021-06-09 52.44 52.78 51.80 51.99 0.1M
2021-06-08 50.62 52.66 50.62 52.35 0.0M
2021-06-07 51.44 52.59 51.44 51.88 0.0M
2021-06-04 51.18 52.33 51.13 51.51 0.0M
2021-06-03 51.00 51.52 50.04 51.37 0.0M
2021-06-02 53.19 53.19 50.88 51.29 0.0M
2021-06-01 53.32 53.76 52.77 53.07 0.0M
2021-05-28 53.68 53.96 52.60 53.05 0.0M
2021-05-27 52.80 53.64 52.64 52.82 0.0M
2021-05-26 53.20 53.64 52.33 52.77 0.0M
2021-05-25 54.20 54.93 53.11 53.11 0.0M
2021-05-24 53.77 54.93 53.54 54.24 0.1M
2021-05-21 54.15 55.12 53.18 53.73 0.0M
2021-05-20 54.19 54.40 53.51 53.76 0.0M
2021-05-19 52.92 54.50 52.12 54.24 0.0M
2021-05-18 54.25 54.78 53.45 53.53 0.0M
2021-05-17 54.30 55.27 54.17 54.50 0.0M
2021-05-14 53.25 54.83 53.25 54.83 0.0M
2021-05-13 53.47 54.94 52.32 53.24 0.0M
2021-05-12 53.40 54.17 52.75 52.99 0.1M
2021-05-11 53.29 54.31 52.62 53.98 0.0M
2021-05-10 54.97 55.16 54.14 54.16 0.1M
2021-05-07 54.26 55.50 53.52 55.17 0.0M
2021-05-06 55.26 55.48 53.11 54.14 0.1M
2021-05-05 56.40 56.47 54.34 55.05 0.1M
2021-05-04 56.29 57.00 55.42 56.32 0.0M
2021-05-03 53.94 57.42 53.52 57.01 0.1M
2021-04-30 55.16 55.83 53.10 53.49 0.1M
2021-04-29 58.97 59.24 55.70 55.76 0.1M
2021-04-28 59.17 59.75 58.65 59.10 0.0M
2021-04-27 58.58 59.42 58.18 58.95 0.0M
2021-04-26 58.63 59.18 57.32 58.88 0.0M
2021-04-23 58.36 59.50 58.20 58.20 0.1M
2021-04-22 58.95 59.50 57.58 58.73 0.0M
2021-04-21 57.05 59.31 56.55 58.63 0.0M
2021-04-20 57.00 58.50 57.00 57.51 0.0M
2021-04-19 57.95 57.99 56.22 57.36 0.0M
2021-04-16 59.71 59.75 57.68 58.19 0.0M
2021-04-15 57.33 59.19 56.60 59.15 0.0M
2021-04-14 57.12 58.29 56.65 57.33 0.1M
2021-04-13 57.07 57.67 57.00 57.49 0.1M
2021-04-12 56.46 57.19 55.41 57.03 0.0M
2021-04-09 57.67 58.49 56.66 57.14 0.0M
2021-04-08 55.99 57.67 55.28 57.67 0.0M
2021-04-07 57.37 57.50 56.21 56.35 0.0M
2021-04-06 57.97 58.60 57.50 57.59 0.0M
2021-04-05 56.61 58.41 55.39 58.25 0.1M
2021-04-01 56.43 57.53 54.72 56.18 0.1M
2021-03-31 54.52 56.88 54.35 56.07 0.1M
2021-03-30 51.91 54.90 50.48 54.35 0.1M
2021-03-29 52.19 52.90 51.75 52.36 0.2M
2021-03-26 52.57 52.66 51.31 52.66 0.0M
2021-03-25 50.80 53.43 50.35 52.00 0.1M
2021-03-24 52.11 54.00 51.18 51.69 0.1M
2021-03-23 52.76 53.07 51.30 51.84 0.0M
2021-03-22 54.08 54.41 52.03 53.27 0.0M
2021-03-19 54.10 54.69 53.31 53.98 0.1M
2021-03-18 54.12 54.40 52.37 53.83 0.0M
2021-03-17 54.21 54.69 52.62 54.49 0.0M
2021-03-16 54.53 54.68 53.86 54.08 0.1M
2021-03-15 55.27 55.29 54.11 54.85 0.0M
2021-03-12 55.99 55.99 54.50 55.73 0.0M
2021-03-11 55.15 55.88 54.37 55.72 0.0M
2021-03-10 54.75 55.86 54.08 54.93 0.0M
2021-03-09 54.80 55.20 53.99 54.03 0.1M
2021-03-08 55.04 55.16 53.93 54.62 0.0M
2021-03-05 54.17 55.00 53.69 54.99 0.1M
2021-03-04 54.27 54.98 53.27 53.69 0.1M
2021-03-03 53.73 54.50 53.14 54.18 0.0M
2021-03-02 52.57 53.86 51.39 53.50 0.0M
2021-03-01 52.93 53.05 51.50 53.05 0.0M
2021-02-26 51.18 52.69 50.90 52.15 0.1M
2021-02-25 52.00 52.94 50.02 51.68 0.1M
2021-02-24 50.08 52.33 48.71 51.70 0.0M
2021-02-23 50.68 51.25 48.70 50.00 0.1M
2021-02-22 51.68 52.31 50.19 51.44 0.1M
2021-02-19 51.24 52.74 49.84 52.02 0.0M
2021-02-18 51.13 52.17 48.33 51.24 0.0M
2021-02-17 51.01 54.24 50.68 51.41 0.0M
2021-02-16 53.23 53.23 50.92 51.50 0.0M
2021-02-12 53.26 53.94 52.69 53.17 0.0M
2021-02-11 53.24 54.90 52.10 53.86 0.0M
2021-02-10 54.61 54.92 52.61 52.71 0.1M
2021-02-09 46.73 54.28 45.34 52.19 0.1M
2021-02-08 45.25 47.20 45.03 45.79 0.1M
2021-02-05 45.64 46.02 45.07 45.23 0.0M
2021-02-04 44.72 45.55 44.72 45.10 0.0M
2021-02-03 44.72 44.75 43.66 44.70 0.1M
2021-02-02 44.98 45.58 44.50 44.67 0.0M
2021-02-01 45.68 45.82 44.50 44.51 0.0M
2021-01-29 45.50 46.25 45.05 45.50 0.1M
2021-01-28 47.62 47.62 44.22 45.39 0.1M
2021-01-27 47.30 48.29 46.60 47.05 0.1M
2021-01-26 46.01 48.05 46.01 47.47 0.0M
2021-01-25 46.75 46.75 44.39 46.33 0.0M
2021-01-22 44.16 46.34 44.16 45.86 0.0M
2021-01-21 44.08 45.51 43.60 44.75 0.0M
2021-01-20 44.66 45.86 44.25 44.75 0.0M
2021-01-19 44.11 45.64 43.08 44.56 0.0M
2021-01-15 44.98 46.36 43.15 43.98 0.1M
2021-01-14 45.52 46.24 45.12 45.43 0.0M
2021-01-13 45.26 46.08 44.67 45.10 0.0M
2021-01-12 42.44 45.27 42.10 45.00 0.1M
2021-01-11 42.96 43.73 41.59 42.18 0.0M
2021-01-08 44.66 45.20 42.72 43.37 0.0M
2021-01-07 46.00 46.85 43.88 44.36 0.1M
2021-01-06 46.00 47.75 45.61 45.96 0.2M
2021-01-05 44.14 46.35 44.14 45.99 0.0M
2021-01-04 44.02 44.52 43.49 44.25 0.1M