The S

🏛️ アメリカ →
367.32
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
2025-09-29 366.86 367.67 366.62 367.32 0.0M
2025-09-27 366.38 367.11 365.96 367.02 0.0M
2025-09-26 366.38 367.11 365.96 367.02 0.0M
2025-09-25 364.35 365.47 364.32 365.44 0.0M
2025-09-24 363.34 364.32 363.00 364.12 0.0M
2025-09-23 364.83 364.86 362.85 363.00 0.0M
2025-09-22 364.83 364.86 362.89 362.98 0.0M
2025-09-20 364.49 364.49 363.57 363.96 0.0M
2025-09-19 368.45 369.60 364.53 367.32 0.0M
2025-09-18 368.77 375.19 367.64 370.65 0.0M
2025-09-17 367.19 369.67 367.19 368.90 0.0M
2025-09-16 368.93 369.32 367.53 367.81 0.0M
2025-09-13 370.66 371.26 369.43 370.91 0.0M
2025-09-12 372.73 372.99 369.41 370.09 0.0M
2025-09-11 373.32 374.41 372.07 373.51 0.0M
2025-09-10 374.81 375.41 374.17 374.42 0.0M
2025-09-09 374.61 375.36 374.25 374.73 0.0M
2025-09-07 372.11 374.55 374.55 374.55 0.0M
2025-09-06 372.11 374.99 371.75 374.55 0.0M
2025-09-05 373.75 373.93 372.55 372.64 0.0M
2025-09-04 373.03 373.67 373.03 373.49 0.0M
2025-09-03 371.97 372.99 371.76 372.99 0.0M
2025-08-30 371.56 372.21 371.52 371.98 0.0M
2025-08-29 371.16 371.73 370.41 370.68 0.0M
2025-08-28 371.49 371.49 370.45 370.76 0.0M
2025-08-27 371.69 371.92 371.09 371.26 0.0M
2025-08-26 370.76 371.60 370.76 371.60 0.0M
2025-08-23 370.05 370.75 369.39 370.16 0.0M
2025-08-22 369.94 370.15 369.41 369.77 0.0M
2025-08-21 370.37 370.37 369.62 370.21 0.0M
2025-08-20 369.61 370.15 369.40 370.11 0.0M
2025-08-19 368.98 369.37 368.85 369.29 0.0M
2025-08-16 368.53 368.55 368.16 368.41 0.0M
2025-08-15 373.49 373.71 369.87 370.64 0.0M
2025-08-14 370.98 373.09 368.94 370.60 0.0M
2025-08-13 377.42 378.61 372.67 372.80 0.0M
2025-08-12 377.14 379.23 376.04 378.54 0.0M
2025-08-09 378.39 378.66 376.39 376.85 0.0M
2025-08-08 376.32 379.24 375.54 378.59 0.0M
2025-08-07 378.29 378.66 377.40 377.89 0.0M
2025-08-06 377.19 378.17 376.62 378.17 0.0M
2025-08-05 377.47 377.61 376.85 376.92 0.0M
2025-08-02 375.73 375.88 374.40 375.67 0.0M
2025-08-01 371.25 374.72 370.42 374.55 0.0M
2025-07-31 372.40 374.26 371.30 373.26 0.0M
2025-07-30 370.83 372.79 370.83 372.15 0.0M
2025-07-29 370.94 372.29 370.73 371.65 0.0M
2025-07-26 371.51 371.68 370.22 370.67 0.0M
2025-07-25 371.31 371.57 370.62 371.36 0.0M
2025-07-24 371.90 372.37 371.04 371.04 0.0M
2025-07-23 371.98 372.36 371.80 372.22 0.0M
2025-07-22 371.81 371.96 370.97 371.86 0.0M
2025-07-19 371.48 371.63 371.41 371.51 0.0M
2025-07-18 374.00 374.26 371.35 372.68 0.0M
2025-07-17 375.21 380.82 374.16 374.92 0.0M
2025-07-16 373.42 376.89 373.28 376.89 0.0M
2025-07-15 376.98 377.82 375.11 375.35 0.0M
2025-07-12 377.11 378.27 375.65 376.47 0.0M
2025-07-11 376.32 377.11 374.79 375.24 0.0M
2025-07-10 377.40 378.81 376.37 376.47 0.0M
2025-07-09 378.94 379.99 378.21 379.63 0.0M
2025-07-08 377.33 380.97 377.32 379.18 0.0M
2025-07-04 377.70 378.00 375.93 376.58 0.0M
2025-07-03 380.83 381.22 378.67 379.56 0.0M
2025-07-02 381.18 381.78 379.92 380.55 0.0M
2025-07-01 380.68 381.77 379.49 380.41 0.0M
2025-06-28 382.55 383.82 380.85 381.39 0.0M
2025-06-27 384.53 384.93 382.78 382.96 0.0M
2025-06-26 384.68 385.83 384.30 385.39 0.0M
2025-06-25 386.15 386.34 384.43 384.96 0.0M
2025-06-24 388.65 388.77 386.90 387.09 0.0M
2025-06-21 387.55 387.83 387.24 387.79 0.0M
2025-06-19 386.49 389.78 384.30 389.29 0.0M
2025-06-18 383.95 385.75 383.10 385.56 0.0M
2025-06-17 383.06 383.06 379.79 381.86 0.0M
2025-06-14 381.80 383.38 380.56 383.05 0.0M
2025-06-13 381.30 381.80 378.71 378.74 0.0M
2025-06-12 378.80 381.64 377.80 380.21 0.0M
2025-06-11 380.53 381.30 378.48 379.00 0.0M
2025-06-10 380.47 381.13 379.91 381.09 0.0M
2025-06-07 380.06 381.16 378.65 380.34 0.0M
2025-06-06 379.26 381.51 378.91 381.05 0.0M
2025-06-05 378.97 379.84 378.50 379.84 0.0M
2025-06-04 379.83 380.04 378.34 379.18 0.0M
2025-06-03 380.17 380.38 379.47 379.47 0.0M
2025-05-31 379.05 379.53 378.59 379.28 0.0M
2025-05-30 377.74 379.02 377.74 378.75 0.0M
2025-05-29 377.92 378.74 377.70 378.72 0.0M
2025-05-28 377.78 378.51 377.68 378.03 0.0M
2025-05-24 375.71 377.01 375.71 376.78 0.0M
2025-05-23 376.69 376.94 376.44 376.92 0.0M
2025-05-22 375.98 376.51 375.42 376.48 0.0M
2025-05-21 374.99 375.78 374.71 375.25 0.0M
2025-05-20 375.57 375.68 374.00 374.35 0.0M
2025-05-17 375.73 375.75 374.61 374.67 0.0M
2025-05-16 375.74 376.26 375.12 375.86 0.0M
2025-05-15 375.56 376.24 375.17 375.87 0.0M
2025-05-14 375.81 376.28 375.40 375.79 0.0M
2025-05-13 375.92 376.34 375.32 375.40 0.0M
2025-05-10 377.69 379.31 377.36 378.19 0.0M
2025-05-09 378.49 379.77 377.03 378.39 0.0M
2025-05-08 380.38 381.69 378.92 379.78 0.0M
2025-05-07 381.15 381.32 379.10 380.52 0.0M
2025-05-06 379.57 380.01 378.05 379.24 0.0M
2025-05-03 378.61 379.83 377.93 378.41 0.0M
2025-05-02 379.85 381.59 378.97 380.52 0.0M
2025-05-01 383.21 384.20 380.51 380.74 0.0M
2025-04-30 382.46 382.85 380.82 381.29 0.0M
2025-04-29 381.75 383.45 381.38 381.89 0.0M
2025-04-26 382.26 383.15 381.34 381.65 0.0M
2025-04-25 384.49 384.63 381.74 381.74 0.0M
2025-04-24 383.71 385.57 382.13 384.25 0.0M
2025-04-23 385.81 385.91 384.82 385.06 0.0M
2025-04-22 385.23 386.17 384.91 385.41 0.0M
2025-04-18 383.90 384.38 383.75 384.30 0.0M
2025-04-17 389.06 390.22 384.44 384.98 0.0M
2025-04-16 397.73 400.80 393.39 393.73 0.0M
2025-04-15 402.63 402.89 395.49 398.28 0.0M
2025-04-12 394.32 399.40 392.43 397.71 0.0M
2025-04-11 397.48 397.48 390.72 394.92 0.0M
2025-04-10 387.85 433.08 386.82 402.11 0.0M
2025-04-09 394.06 394.84 386.51 387.44 0.0M
2025-04-08 386.71 434.48 385.60 389.40 0.0M
2025-04-05 394.62 394.64 388.46 388.86 0.0M
2025-04-04 402.15 402.52 398.68 398.96 0.0M
2025-04-03 402.57 402.61 401.01 401.65 0.0M
2025-04-02 402.59 402.83 401.91 402.15 0.0M
2025-04-01 401.47 402.67 400.86 402.15 0.0M
2025-03-29 400.54 401.83 400.27 401.49 0.0M
2025-03-28 399.78 400.26 398.63 399.97 0.0M
2025-03-27 396.99 399.53 396.55 399.41 0.0M
2025-03-26 396.86 397.59 396.21 396.70 0.0M
2025-03-25 397.96 397.96 396.32 396.95 0.0M
2025-03-22 399.62 399.62 398.91 399.05 0.0M
2025-03-21 399.52 399.98 398.99 399.34 0.0M
2025-03-20 399.81 400.64 399.42 399.71 0.0M
2025-03-19 400.28 400.52 399.53 399.73 0.0M
2025-03-18 400.48 402.02 400.25 400.92 0.0M
2025-03-15 400.10 401.10 398.61 400.60 0.0M
2025-03-14 400.95 401.15 399.61 399.75 0.0M
2025-03-13 403.17 403.48 400.97 401.30 0.0M
2025-03-12 403.62 404.36 401.28 401.94 0.0M
2025-03-11 407.80 408.44 402.87 404.02 0.0M
2025-03-08 409.90 425.76 406.85 411.86 0.0M
2025-03-07 412.02 414.79 409.58 411.04 0.0M
2025-03-06 413.24 418.05 410.99 416.78 0.0M
2025-03-05 414.73 417.95 410.57 413.12 0.0M
2025-03-04 422.54 423.13 414.99 417.16 0.0M
2025-03-01 417.34 432.98 416.25 421.62 0.0M
2025-02-28 422.09 422.16 417.09 417.26 0.0M
2025-02-27 421.38 422.36 420.29 421.09 0.0M
2025-02-26 421.80 422.19 419.44 421.28 0.0M
2025-02-25 422.31 422.72 421.15 421.76 0.0M
2025-02-22 421.70 422.16 421.31 422.01 0.0M
2025-02-21 418.38 424.42 418.29 420.14 0.0M
2025-02-20 420.16 420.78 416.03 416.38 0.0M
2025-02-19 418.43 421.58 418.20 418.20 0.0M
2025-02-15 417.95 419.37 417.32 419.28 0.0M
2025-02-14 421.76 422.42 417.68 417.94 0.0M
2025-02-13 423.28 423.34 421.32 422.28 0.0M
2025-02-12 421.13 421.18 419.67 420.18 0.0M
2025-02-11 419.73 420.10 419.01 419.82 0.0M
2025-02-08 416.99 419.76 416.41 419.69 0.0M
2025-02-07 416.27 417.99 416.16 416.42 0.0M
2025-02-06 417.20 417.51 416.57 416.57 0.0M
2025-02-05 416.49 416.69 415.77 416.21 0.0M
2025-02-04 416.44 416.87 414.77 415.46 0.0M
2025-02-01 412.70 414.90 411.16 414.86 0.0M
2025-01-31 414.17 415.51 413.07 413.64 0.0M
2025-01-30 413.18 414.56 413.07 414.06 0.0M
2025-01-29 413.65 414.07 412.21 412.72 0.0M
2025-01-28 414.01 415.04 413.58 413.60 0.0M
2025-01-25 409.81 411.75 409.24 411.19 0.0M
2025-01-24 412.01 412.12 409.68 409.68 0.0M
2025-01-23 411.53 411.71 410.54 411.44 0.0M
2025-01-22 412.69 413.53 412.36 412.55 0.0M
2025-01-18 412.86 413.10 412.39 412.98 0.0M
2025-01-17 418.20 421.83 417.74 421.74 0.0M
2025-01-16 417.96 419.10 417.27 418.47 0.0M
2025-01-15 413.98 414.94 410.41 413.55 0.0M
2025-01-14 408.04 412.78 407.63 412.78 0.0M
2025-01-11 412.54 413.07 409.72 411.13 0.0M
2025-01-09 411.15 412.35 410.71 412.06 0.0M
2025-01-08 407.50 411.14 407.35 411.12 0.0M
2025-01-07 407.39 409.40 405.37 408.75 0.0M
2025-01-04 409.05 409.69 408.90 409.51 0.0M
2025-01-03 408.59 409.04 407.63 408.74 0.0M
2025-01-01 407.28 408.82 407.06 408.62 0.0M