スプロット【SII】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 77.16 (25/07/21)
52週安値 38.41 (24/08/05)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/25 | 71.25 | 71.42 | 70.30 | 70.84 | -0.91 | -1.27 | 151,580 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/24 | 71.42 | 72.71 | 70.35 | 71.75 | +0.21 | +0.29 | 223,250 |
25/07/23 | 72.05 | 73.37 | 71.49 | 71.54 | -0.77 | -1.06 | 187,555 |
25/07/22 | 73.86 | 73.86 | 70.85 | 72.31 | -2.50 | -3.34 | 325,135 |
25/07/21 | 75.78 | 77.16 | 74.72 | 74.81 | -0.64 | -0.85 | 334,218 |
25/07/18 | 74.22 | 75.85 | 73.90 | 75.45 | +1.48 | +2.00 | 188,182 |
25/07/17 | 72.71 | 74.26 | 72.46 | 73.97 | +0.56 | +0.76 | 141,318 |
25/07/16 | 72.76 | 73.74 | 71.93 | 73.41 | +0.96 | +1.33 | 203,161 |
25/07/15 | 72.68 | 72.78 | 71.86 | 72.45 | +0.21 | +0.29 | 111,815 |
25/07/14 | 71.17 | 72.51 | 71.17 | 72.24 | +1.34 | +1.89 | 146,026 |
25/07/11 | 70.37 | 71.11 | 70.08 | 70.90 | +0.67 | +0.95 | 147,933 |
25/07/10 | 69.98 | 70.76 | 69.76 | 70.23 | +0.42 | +0.60 | 140,374 |
25/07/09 | 68.29 | 69.81 | 67.55 | 69.81 | +1.41 | +2.06 | 154,113 |
25/07/08 | 70.33 | 70.51 | 67.26 | 68.40 | -1.81 | -2.58 | 181,143 |
25/07/07 | 69.64 | 70.32 | 68.99 | 70.21 | +0.29 | +0.41 | 120,473 |
25/07/03 | 68.48 | 69.98 | 68.48 | 69.92 | +1.53 | +2.24 | 74,660 |
25/07/02 | 68.18 | 68.84 | 67.81 | 68.39 | +0.07 | +0.10 | 107,278 |
25/07/01 | 69.15 | 69.54 | 67.77 | 68.32 | -0.77 | -1.11 | 96,861 |
25/06/30 | 67.10 | 69.09 | 67.03 | 69.09 | +2.00 | +2.98 | 192,580 |
25/06/27 | 67.58 | 67.92 | 66.94 | 67.09 | -0.61 | -0.90 | 111,238 |
25/06/26 | 68.11 | 68.60 | 67.34 | 67.70 | -0.04 | -0.06 | 161,054 |
25/06/25 | 64.60 | 67.96 | 64.09 | 67.74 | +3.11 | +4.81 | 346,640 |
25/06/24 | 64.43 | 65.17 | 63.33 | 64.63 | -0.17 | -0.26 | 140,733 |
25/06/23 | 65.42 | 65.97 | 64.72 | 64.80 | -0.62 | -0.95 | 176,710 |
25/06/20 | 65.24 | 65.76 | 64.89 | 65.42 | -0.01 | -0.02 | 158,697 |
25/06/18 | 64.35 | 65.67 | 64.14 | 65.43 | +1.11 | +1.73 | 153,483 |
25/06/17 | 64.59 | 65.30 | 64.26 | 64.32 | -0.26 | -0.40 | 296,426 |
25/06/16 | 62.95 | 64.72 | 62.95 | 64.58 | +1.37 | +2.17 | 245,184 |
25/06/13 | 63.40 | 63.80 | 62.70 | 63.21 | -0.16 | -0.25 | 138,474 |
25/06/12 | 62.68 | 63.79 | 62.68 | 63.37 | +0.72 | +1.15 | 139,881 |
25/06/11 | 62.01 | 62.91 | 61.80 | 62.65 | +0.78 | +1.26 | 82,248 |