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
2021-12-31 455.64 457.74 454.78 457.35 0.0M
2021-12-30 455.90 457.19 454.99 456.05 0.0M
2021-12-29 455.11 456.56 453.95 456.10 0.0M
2021-12-28 459.21 459.21 455.34 455.34 0.0M
2021-12-24 461.07 461.07 459.22 460.31 0.0M
2021-12-23 462.35 462.69 461.28 461.35 0.0M
2021-12-22 462.52 463.49 461.56 461.56 0.0M
2021-12-21 461.43 463.39 460.88 462.75 0.0M
2021-12-18 461.17 461.96 460.88 461.96 0.0M
2021-12-17 466.21 468.94 463.09 466.14 0.0M
2021-12-16 459.72 466.54 455.24 466.54 0.0M
2021-12-15 458.64 460.87 454.59 459.25 0.0M
2021-12-14 462.31 462.60 460.84 461.41 0.0M
2021-12-11 461.10 462.00 460.11 461.75 0.0M
2021-12-10 459.41 460.41 458.82 459.06 0.0M
2021-12-09 457.95 459.42 457.51 459.34 0.0M
2021-12-08 457.08 457.84 456.95 457.71 0.0M
2021-12-07 451.98 454.99 449.97 453.85 0.0M
2021-12-04 452.81 453.36 447.18 450.56 0.0M
2021-12-03 448.05 452.40 447.36 452.22 0.0M
2021-12-02 454.00 455.27 447.68 447.68 0.0M
2021-12-01 453.00 454.19 450.36 451.24 0.0M
2021-11-30 453.41 454.73 453.10 454.53 0.0M
2021-11-27 452.26 452.70 451.22 452.28 0.0M
2021-11-25 453.07 454.08 452.77 453.83 0.0M
2021-11-24 453.25 453.68 452.86 453.27 0.0M
2021-11-23 452.93 453.17 451.46 452.62 0.0M
2021-11-20 453.07 453.15 452.48 453.04 0.0M
2021-11-19 454.46 457.81 453.12 453.81 0.0M
2021-11-18 455.87 457.21 454.95 455.73 0.0M
2021-11-17 457.94 458.35 454.46 455.31 0.0M
2021-11-16 457.40 460.25 457.10 458.02 0.0M
2021-11-13 461.84 463.44 458.32 458.68 0.0M
2021-11-12 462.84 464.24 462.56 463.88 0.0M
2021-11-11 461.58 465.74 459.68 464.02 0.0M
2021-11-10 458.42 461.61 458.23 459.96 0.0M
2021-11-09 458.08 459.32 457.71 458.40 0.0M
2021-11-06 458.49 460.50 457.65 459.16 0.0M
2021-11-05 461.93 462.20 460.39 460.69 0.0M
2021-11-04 465.58 466.20 462.13 462.44 0.0M
2021-11-03 466.29 466.76 464.56 464.81 0.0M
2021-11-02 466.27 468.29 465.85 466.41 0.0M
2021-10-30 469.94 470.00 466.53 466.74 0.0M
2021-10-29 470.53 470.60 467.95 468.14 0.0M
2021-10-28 470.06 471.91 469.53 471.91 0.0M
2021-10-27 470.04 470.48 468.07 470.40 0.0M
2021-10-26 472.43 473.78 470.91 471.57 0.0M
2021-10-23 473.64 474.63 472.09 473.31 0.0M
2021-10-22 474.58 474.89 473.05 473.25 0.0M
2021-10-21 475.48 475.51 473.83 474.32 0.0M
2021-10-20 476.81 477.00 475.40 475.66 0.0M
2021-10-19 478.36 478.47 477.12 477.32 0.0M
2021-10-16 478.53 478.54 477.80 477.86 0.0M
2021-10-15 473.49 479.06 472.52 478.99 0.0M
2021-10-14 464.55 466.98 458.70 465.29 0.0M
2021-10-13 465.41 466.89 461.13 462.63 0.0M
2021-10-12 467.78 471.77 464.37 464.37 0.0M
2021-10-09 468.52 469.71 467.37 468.07 0.0M
2021-10-08 466.63 468.46 466.61 467.28 0.0M
2021-10-07 457.20 463.45 455.10 463.22 0.0M
2021-10-06 458.56 464.10 457.82 461.40 0.0M
2021-10-05 461.51 462.18 454.68 456.88 0.0M
2021-10-02 460.18 463.45 456.31 462.25 0.0M
2021-10-01 462.90 465.23 459.15 459.26 0.0M
2021-09-30 462.38 463.24 461.54 462.26 0.0M
2021-09-29 463.77 463.81 460.55 460.97 0.0M
2021-09-28 463.17 464.25 463.06 464.13 0.0M
2021-09-25 462.13 462.99 461.60 462.74 0.0M
2021-09-24 461.98 462.02 459.23 461.77 0.0M
2021-09-23 460.23 461.48 459.92 461.32 0.0M
2021-09-22 459.51 460.22 458.85 459.50 0.0M
2021-09-21 459.24 459.71 457.06 459.20 0.0M
2021-09-18 458.87 459.35 458.67 459.27 0.0M
2021-09-17 455.26 459.13 453.52 456.07 0.0M
2021-09-16 456.10 456.80 452.95 453.79 0.0M
2021-09-15 451.17 455.79 451.17 455.78 0.0M
2021-09-14 449.36 453.05 449.32 451.91 0.0M
2021-09-11 445.37 449.63 445.13 449.58 0.0M
2021-09-10 444.90 447.05 442.78 447.05 0.0M
2021-09-09 443.77 445.70 442.95 444.47 0.0M
2021-09-08 441.33 443.64 441.28 442.93 0.0M
2021-09-04 440.52 441.52 439.39 440.33 0.0M
2021-09-03 439.15 440.80 438.36 439.62 0.0M
2021-09-02 440.21 441.49 439.49 441.19 0.0M
2021-09-01 440.50 441.58 439.73 440.82 0.0M
2021-08-31 441.61 441.92 438.53 440.31 0.0M
2021-08-28 443.50 443.83 441.48 442.12 0.0M
2021-08-27 442.45 443.83 442.30 443.83 0.0M
2021-08-26 442.91 443.14 441.73 442.26 0.0M
2021-08-25 442.86 443.25 442.08 442.86 0.0M
2021-08-24 443.84 443.94 442.05 443.36 0.0M
2021-08-21 444.17 444.55 444.09 444.31 0.0M
2021-08-20 446.86 446.86 442.12 444.31 0.0M
2021-08-19 438.05 442.76 435.38 442.36 0.0M
2021-08-18 435.56 439.38 434.27 435.88 0.0M
2021-08-17 434.68 437.18 430.48 430.48 0.0M
2021-08-14 432.75 433.59 432.38 432.44 0.0M
2021-08-13 435.74 436.50 433.02 433.31 0.0M
2021-08-12 434.40 436.28 434.40 435.07 0.0M
2021-08-11 435.79 436.25 434.62 435.66 0.0M
2021-08-10 434.64 436.23 434.64 435.97 0.0M
2021-08-07 434.45 435.23 433.52 434.74 0.0M
2021-08-06 435.52 435.63 434.15 434.18 0.0M
2021-08-05 434.84 436.12 434.64 436.12 0.0M
2021-08-04 435.11 435.74 433.67 433.67 0.0M
2021-08-03 433.20 435.08 432.78 435.02 0.0M
2021-07-31 433.77 434.41 433.06 433.94 0.0M
2021-07-30 432.60 432.82 430.93 432.34 0.0M
2021-07-29 431.85 433.93 431.83 433.01 0.0M
2021-07-28 431.54 432.70 431.51 431.97 0.0M
2021-07-27 431.96 432.00 430.87 430.87 0.0M
2021-07-24 433.53 433.72 431.42 431.66 0.0M
2021-07-23 434.52 434.76 433.98 434.02 0.0M
2021-07-22 434.35 434.52 433.95 434.20 0.0M
2021-07-21 433.37 434.13 433.04 434.13 0.0M
2021-07-20 432.74 433.39 431.06 432.91 0.0M
2021-07-17 433.44 433.78 433.27 433.39 0.0M
2021-07-16 435.84 440.40 434.88 437.06 0.0M
2021-07-15 432.83 436.48 432.39 433.90 0.0M
2021-07-14 434.81 436.13 432.87 435.41 0.0M
2021-07-13 436.70 436.95 433.97 434.05 0.0M
2021-07-10 440.31 440.42 435.96 436.48 0.0M
2021-07-09 444.81 446.44 441.42 442.08 0.0M
2021-07-08 438.50 441.58 437.28 437.66 0.0M
2021-07-07 438.47 443.48 438.47 439.66 0.0M
2021-07-03 441.60 442.03 438.38 438.88 0.0M
2021-07-02 445.05 445.40 442.89 442.94 0.0M
2021-07-01 446.71 447.15 445.59 446.41 0.0M
2021-06-30 446.31 447.38 445.61 446.75 0.0M
2021-06-29 447.42 449.00 446.78 447.00 0.0M
2021-06-26 448.27 448.80 447.24 447.92 0.0M
2021-06-25 449.55 449.72 448.60 449.06 0.0M
2021-06-24 450.53 451.34 449.97 451.13 0.0M
2021-06-23 451.56 451.90 449.16 450.70 0.0M
2021-06-22 451.93 452.23 450.71 450.98 0.0M
2021-06-19 452.05 452.26 451.82 452.26 0.0M
2021-06-18 442.53 445.83 441.39 443.28 0.0M
2021-06-17 436.66 443.99 436.66 440.47 0.0M
2021-06-16 435.77 438.16 435.77 436.96 0.0M
2021-06-15 437.54 438.80 435.47 435.47 0.0M
2021-06-12 437.03 438.81 436.45 437.00 0.0M
2021-06-11 436.56 438.32 434.67 437.29 0.0M
2021-06-10 435.72 436.90 435.62 436.89 0.0M
2021-06-09 435.97 437.67 435.97 436.55 0.0M
2021-06-08 435.42 437.41 435.28 436.85 0.0M
2021-06-05 435.96 436.05 434.74 435.14 0.0M
2021-06-04 436.15 437.07 435.61 436.53 0.0M
2021-06-03 434.83 435.99 434.61 435.57 0.0M
2021-06-02 432.38 434.91 432.38 434.83 0.0M
2021-05-29 433.19 434.54 433.19 434.50 0.0M
2021-05-28 432.77 433.98 432.47 433.78 0.0M
2021-05-27 431.96 433.35 431.95 433.35 0.0M
2021-05-26 431.06 432.31 430.68 432.19 0.0M
2021-05-25 431.85 432.00 431.10 431.83 0.0M
2021-05-22 431.13 432.00 431.10 431.78 0.0M
2021-05-21 420.10 427.04 420.10 425.89 0.0M
2021-05-20 410.00 417.85 407.95 417.85 0.0M
2021-05-19 421.43 422.51 418.78 418.78 0.0M
2021-05-18 419.90 421.06 418.94 420.93 0.0M
2021-05-15 417.92 419.77 417.92 419.74 0.0M
2021-05-14 411.75 416.10 411.75 414.49 0.0M
2021-05-13 414.21 414.80 409.29 409.86 0.0M
2021-05-12 414.39 415.39 412.90 414.89 0.0M
2021-05-11 413.15 415.33 413.15 415.15 0.0M
2021-05-08 414.27 414.36 411.60 413.23 0.0M
2021-05-07 414.64 414.81 413.83 414.25 0.0M
2021-05-06 413.83 415.13 413.59 414.33 0.0M
2021-05-05 413.20 413.70 411.96 413.70 0.0M
2021-05-04 411.55 413.10 411.40 413.05 0.0M
2021-05-01 411.65 413.44 411.28 413.44 0.0M
2021-04-30 410.02 411.62 410.02 410.65 0.0M
2021-04-29 411.47 411.94 410.98 411.69 0.0M
2021-04-28 410.80 411.17 410.53 411.17 0.0M
2021-04-27 410.38 410.63 410.01 410.49 0.0M
2021-04-24 410.34 410.68 409.76 410.23 0.0M
2021-04-23 410.45 410.57 409.21 409.91 0.0M
2021-04-22 409.73 410.36 409.60 409.78 0.0M
2021-04-21 409.50 409.82 408.84 409.63 0.0M
2021-04-20 409.86 409.92 409.16 409.72 0.0M
2021-04-17 410.00 410.03 409.09 409.55 0.0M
2021-04-16 410.06 410.29 409.38 409.89 0.0M
2021-04-15 411.00 412.24 410.29 411.24 0.0M
2021-04-14 412.50 412.86 410.52 410.64 0.0M
2021-04-13 413.36 413.97 412.15 412.50 0.0M
2021-04-10 416.18 416.27 413.17 413.17 0.0M
2021-04-09 417.47 418.28 416.14 416.14 0.0M
2021-04-08 419.69 420.25 418.39 418.77 0.0M
2021-04-07 420.27 420.47 418.37 419.56 0.0M
2021-04-06 422.97 423.06 418.79 419.86 0.0M
2021-04-02 428.91 429.07 426.68 426.81 0.0M
2021-04-01 430.85 430.91 428.37 430.42 0.0M
2021-03-31 430.18 432.16 430.07 431.63 0.0M
2021-03-30 429.79 431.25 428.45 429.12 0.0M
2021-03-27 432.91 433.46 427.53 429.60 0.0M
2021-03-26 432.45 433.16 431.60 432.90 0.0M
2021-03-25 431.55 432.41 431.00 432.41 0.0M
2021-03-24 431.38 431.63 430.64 431.61 0.0M
2021-03-23 430.86 431.09 429.50 431.09 0.0M
2021-03-20 429.77 430.39 429.67 430.38 0.0M
2021-03-19 425.67 427.68 423.81 427.68 0.0M
2021-03-18 422.56 426.49 419.94 421.54 0.0M
2021-03-17 419.96 421.94 418.68 421.16 0.0M
2021-03-16 420.60 422.29 419.99 420.16 0.0M
2021-03-13 418.53 420.19 418.53 420.07 0.0M
2021-03-12 417.78 418.15 416.04 418.07 0.0M
2021-03-11 416.48 417.36 415.85 417.15 0.0M
2021-03-10 414.64 416.14 414.08 414.49 0.0M
2021-03-09 413.54 415.10 411.44 411.44 0.0M
2021-03-06 409.94 413.87 404.45 412.91 0.0M
2021-03-05 411.23 413.46 404.61 408.04 0.0M
2021-03-04 413.42 413.96 411.04 411.17 0.0M
2021-03-03 414.10 414.23 413.15 413.23 0.0M
2021-03-02 413.14 413.97 412.90 413.97 0.0M
2021-02-27 410.38 412.33 408.78 410.59 0.0M
2021-02-26 412.16 412.31 407.72 410.13 0.0M
2021-02-25 411.54 412.36 410.96 412.18 0.0M
2021-02-24 411.32 412.44 409.53 412.04 0.0M
2021-02-23 411.42 412.30 411.15 411.58 0.0M
2021-02-20 411.00 411.40 409.90 411.31 0.0M
2021-02-19 416.83 420.24 411.85 413.69 0.0M
2021-02-18 414.09 416.36 410.09 410.30 0.0M
2021-02-17 409.48 412.88 409.04 411.45 0.0M
2021-02-13 415.12 415.14 411.13 411.37 0.0M
2021-02-12 413.54 417.54 412.78 414.08 0.0M
2021-02-11 412.49 417.52 412.49 415.19 0.0M
2021-02-10 415.57 416.13 414.11 414.79 0.0M
2021-02-09 415.86 417.14 414.51 414.99 0.0M
2021-02-06 416.81 418.46 416.45 417.61 0.0M
2021-02-05 422.01 422.34 418.79 419.37 0.0M
2021-02-04 420.94 422.12 420.42 421.58 0.0M
2021-02-03 421.12 421.14 418.92 419.91 0.0M
2021-02-02 422.70 423.37 421.62 422.37 0.0M
2021-01-30 418.70 432.15 418.50 432.15 0.0M
2021-01-29 418.86 419.26 417.12 419.26 0.0M
2021-01-28 418.30 419.74 417.93 418.19 0.0M
2021-01-27 415.96 417.35 415.92 416.93 0.0M
2021-01-26 417.27 419.37 416.84 416.97 0.0M
2021-01-23 418.00 418.31 417.21 417.88 0.0M
2021-01-22 416.95 417.44 416.43 416.90 0.0M
2021-01-21 418.74 418.74 416.50 416.77 0.0M
2021-01-20 419.61 420.40 419.42 419.73 0.0M
2021-01-16 419.62 420.08 419.14 420.06 0.0M
2021-01-15 411.01 416.64 409.93 415.26 0.0M
2021-01-14 413.69 415.85 410.46 412.50 0.0M
2021-01-13 412.63 416.30 411.47 413.59 0.0M
2021-01-12 413.37 413.37 409.36 412.29 0.0M
2021-01-09 408.85 413.56 407.76 407.87 0.0M
2021-01-08 414.17 414.17 409.68 410.98 0.0M
2021-01-07 418.47 418.65 413.36 414.03 0.0M
2021-01-06 415.54 416.14 415.15 416.02 0.0M
2021-01-05 412.85 415.99 412.85 415.99 0.0M
2021-01-01 414.79 416.31 412.64 416.31 0.0M