サイモン・プロパティ・グループ (SPG)

SPG
🏛️ アメリカ →
187.67
最終更新: 2025-09-30
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
2023-12-29 143.69 144.11 142.38 142.64 1.2M
2023-12-28 143.00 144.35 142.83 144.28 1.0M
2023-12-27 143.86 144.39 143.08 143.67 1.2M
2023-12-26 142.30 143.89 142.00 143.66 0.8M
2023-12-22 142.40 143.35 141.98 142.30 1.2M
2023-12-21 145.07 145.19 141.05 142.22 2.1M
2023-12-20 145.16 146.91 144.03 144.11 1.2M
2023-12-19 143.91 145.85 143.50 145.16 1.3M
2023-12-18 145.26 145.26 143.26 143.62 1.4M
2023-12-15 145.56 146.41 143.43 144.35 3.7M
2023-12-14 140.71 146.59 140.52 146.58 2.9M
2023-12-13 134.49 139.61 133.11 139.26 2.2M
2023-12-12 134.41 135.12 134.18 134.49 1.3M
2023-12-11 132.50 134.81 132.24 134.78 1.5M
2023-12-08 130.81 132.91 130.35 132.88 1.4M
2023-12-07 130.00 131.44 129.08 131.35 2.0M
2023-12-06 131.40 132.98 131.21 131.73 1.8M
2023-12-05 129.90 131.02 129.41 130.78 1.7M
2023-12-04 128.12 130.93 127.60 130.85 1.9M
2023-12-01 125.04 128.91 124.64 128.82 1.8M
2023-11-30 122.52 125.09 122.50 124.89 2.3M
2023-11-29 123.17 124.51 122.58 122.76 1.2M
2023-11-28 121.50 122.39 120.50 122.10 1.1M
2023-11-27 120.84 122.19 119.92 121.71 1.0M
2023-11-24 121.20 121.50 119.96 120.84 0.8M
2023-11-22 122.71 122.71 120.50 121.10 1.2M
2023-11-21 122.16 122.16 121.09 121.75 1.2M
2023-11-20 121.61 122.89 120.43 122.75 1.3M
2023-11-17 121.34 121.78 120.64 121.68 1.1M
2023-11-16 120.60 120.80 119.72 120.42 1.3M
2023-11-15 120.50 121.37 119.71 120.54 1.6M
2023-11-14 118.62 122.53 118.60 120.79 2.1M
2023-11-13 114.57 115.71 113.46 115.54 1.3M
2023-11-10 114.80 115.54 113.40 115.33 0.9M
2023-11-09 115.90 115.90 113.42 113.79 1.2M
2023-11-08 115.65 115.96 114.89 115.44 0.9M
2023-11-07 116.88 116.88 114.45 115.24 1.7M
2023-11-06 117.84 117.90 116.19 117.08 1.2M
2023-11-03 118.03 119.82 117.69 117.89 2.0M
2023-11-02 114.25 116.34 114.07 115.84 2.0M
2023-11-01 110.99 112.84 109.96 112.49 2.1M
2023-10-31 106.41 110.10 104.93 109.89 2.4M
2023-10-30 105.57 106.69 104.24 105.33 1.5M
2023-10-27 106.67 106.67 104.05 104.54 1.7M
2023-10-26 105.08 107.19 105.08 106.32 1.4M
2023-10-25 105.73 105.98 104.76 104.98 1.5M
2023-10-24 106.15 107.30 105.76 105.97 1.5M
2023-10-23 105.25 106.68 104.83 105.21 1.6M
2023-10-20 106.92 107.40 106.08 106.15 1.5M
2023-10-19 107.99 109.00 106.43 106.50 1.6M
2023-10-18 109.51 109.68 108.36 108.55 1.3M
2023-10-17 107.69 110.88 107.69 110.15 1.5M
2023-10-16 108.00 108.93 107.12 108.33 1.2M
2023-10-13 107.89 108.02 106.39 107.03 1.5M
2023-10-12 108.05 108.09 106.80 107.35 1.6M
2023-10-11 107.11 108.61 107.10 108.33 1.5M
2023-10-10 105.44 107.02 105.02 106.15 1.0M
2023-10-09 103.69 105.84 103.36 105.44 0.9M
2023-10-06 103.77 105.35 102.82 104.41 1.1M
2023-10-05 104.16 104.88 103.60 104.54 1.1M
2023-10-04 103.87 104.61 102.78 104.44 1.3M
2023-10-03 104.00 104.45 102.11 103.37 2.2M
2023-10-02 107.50 108.20 104.28 104.63 2.1M
2023-09-29 110.15 110.68 107.10 108.03 2.2M
2023-09-28 108.66 109.07 107.72 108.83 2.0M
2023-09-27 109.58 110.38 108.08 108.19 2.4M
2023-09-26 111.03 111.47 109.03 109.15 2.2M
2023-09-25 111.22 112.66 110.92 112.13 1.6M
2023-09-22 111.87 112.88 111.36 111.68 1.6M
2023-09-21 113.06 113.65 111.59 111.64 2.4M
2023-09-20 115.32 115.99 113.73 113.76 1.6M
2023-09-19 114.01 114.85 113.54 114.26 1.1M
2023-09-18 116.33 116.35 114.24 114.25 1.3M
2023-09-15 117.26 117.35 116.23 116.41 2.9M
2023-09-14 115.71 117.65 115.51 117.38 1.6M
2023-09-13 115.52 115.52 114.27 114.77 1.5M
2023-09-12 114.25 116.08 114.17 115.48 1.3M
2023-09-11 114.74 115.35 114.11 114.74 1.3M
2023-09-08 114.45 114.75 113.91 114.62 1.0M
2023-09-07 113.67 114.86 113.15 114.45 1.6M
2023-09-06 114.37 115.96 114.25 115.75 1.9M
2023-09-05 114.80 115.57 114.39 114.94 2.2M
2023-09-01 114.36 115.21 114.33 114.91 1.3M
2023-08-31 113.42 113.86 112.79 113.49 1.6M
2023-08-30 113.55 114.32 112.64 113.51 0.8M
2023-08-29 111.68 113.59 111.00 113.53 1.1M
2023-08-28 111.12 112.75 111.12 111.67 0.9M
2023-08-25 110.91 111.39 109.91 110.73 1.1M
2023-08-24 111.62 112.53 110.35 110.66 1.8M
2023-08-23 111.17 112.37 110.56 111.64 2.0M
2023-08-22 113.54 113.54 110.82 110.93 1.8M
2023-08-21 115.53 116.00 112.60 112.72 1.4M
2023-08-18 113.50 115.94 113.28 115.60 1.2M
2023-08-17 115.88 116.62 114.09 114.15 1.2M
2023-08-16 117.92 117.92 115.57 115.61 1.2M
2023-08-15 117.76 118.51 117.03 117.87 0.8M
2023-08-14 118.24 119.54 118.19 119.02 0.8M
2023-08-11 117.84 119.00 117.69 118.87 0.9M
2023-08-10 119.55 120.43 118.31 118.85 1.2M
2023-08-09 118.83 119.55 118.11 118.80 1.0M
2023-08-08 118.57 119.60 117.86 119.00 0.9M
2023-08-07 118.53 119.95 118.36 119.66 1.0M
2023-08-04 118.79 120.88 117.64 118.29 1.5M
2023-08-03 118.63 119.68 114.15 118.37 3.0M
2023-08-02 124.21 124.60 123.46 124.06 1.1M
2023-08-01 124.44 125.68 124.01 125.44 1.4M
2023-07-31 124.48 125.54 123.98 124.60 1.3M
2023-07-28 124.26 124.81 123.55 124.48 1.1M
2023-07-27 124.97 125.56 122.98 123.00 1.4M
2023-07-26 123.46 124.71 123.05 124.17 1.0M
2023-07-25 124.92 125.32 123.65 123.69 1.2M
2023-07-24 123.68 124.85 123.46 124.41 1.0M
2023-07-21 124.17 124.88 123.45 123.65 1.1M
2023-07-20 123.34 123.97 121.92 123.75 1.2M
2023-07-19 122.00 124.16 121.96 123.41 1.4M
2023-07-18 121.13 122.05 120.69 121.52 1.3M
2023-07-17 120.31 121.98 119.82 121.65 1.2M
2023-07-14 121.51 121.67 120.28 121.28 0.9M
2023-07-13 122.42 122.50 121.02 121.84 1.6M
2023-07-12 124.39 124.64 122.40 122.44 2.0M
2023-07-11 121.53 123.28 120.88 123.01 1.6M
2023-07-10 118.68 121.02 118.22 120.95 1.5M
2023-07-07 118.09 119.56 117.87 118.55 1.4M
2023-07-06 117.64 119.22 116.68 119.10 1.9M
2023-07-05 116.35 119.02 115.56 118.21 1.7M
2023-07-03 115.09 117.73 114.99 117.04 1.0M
2023-06-30 116.24 116.86 113.96 115.48 3.1M
2023-06-29 112.32 114.76 112.00 114.76 1.3M
2023-06-28 113.19 113.28 111.68 112.79 1.4M
2023-06-27 111.05 113.29 110.34 113.07 1.3M
2023-06-26 107.56 111.15 107.04 111.07 1.6M
2023-06-23 108.00 108.64 106.66 107.74 3.3M
2023-06-22 110.77 110.92 107.73 109.08 1.2M
2023-06-21 110.24 111.39 109.65 110.73 1.5M
2023-06-20 112.48 112.48 110.08 110.73 1.8M
2023-06-16 112.23 113.29 110.86 112.79 3.0M
2023-06-15 110.48 110.95 109.58 110.92 1.4M
2023-06-14 111.78 112.45 109.78 110.90 1.5M
2023-06-13 110.12 112.09 109.70 110.96 1.5M
2023-06-12 111.00 111.70 109.11 109.96 1.5M
2023-06-09 109.69 111.01 109.34 110.70 1.1M
2023-06-08 110.11 110.48 108.24 109.71 1.3M
2023-06-07 109.99 113.20 109.08 112.70 1.8M
2023-06-06 106.70 109.60 106.47 109.17 1.3M
2023-06-05 106.71 107.82 106.37 106.55 1.3M
2023-06-02 105.06 107.21 104.93 106.51 1.5M
2023-06-01 105.23 105.34 102.70 103.40 1.4M
2023-05-31 103.45 105.44 103.22 105.15 3.1M
2023-05-30 102.98 103.86 102.65 103.51 1.1M
2023-05-26 101.40 102.58 100.90 102.36 1.1M
2023-05-25 102.13 102.34 100.17 101.25 1.4M
2023-05-24 103.50 103.82 101.94 102.16 1.1M
2023-05-23 106.05 106.79 104.04 104.13 1.3M
2023-05-22 105.15 106.00 104.38 105.98 1.3M
2023-05-19 106.52 107.11 104.41 105.36 1.6M
2023-05-18 105.99 106.70 104.97 105.54 1.4M
2023-05-17 104.83 106.44 103.84 106.30 1.2M
2023-05-16 106.88 107.02 103.70 103.73 1.5M
2023-05-15 106.62 107.53 105.89 106.93 0.9M
2023-05-12 106.42 106.73 105.60 106.35 1.0M
2023-05-11 105.45 106.62 104.68 106.25 1.2M
2023-05-10 107.29 107.70 105.05 106.53 1.4M
2023-05-09 107.30 107.54 104.88 106.49 1.4M
2023-05-08 109.25 109.72 107.89 108.00 1.1M
2023-05-05 109.35 110.40 108.58 109.55 1.3M
2023-05-04 107.40 108.20 105.82 107.85 1.6M
2023-05-03 113.00 113.00 107.36 107.59 2.1M
2023-05-02 112.51 112.95 109.64 112.05 1.7M
2023-05-01 113.00 114.95 113.00 113.49 1.3M
2023-04-28 110.54 113.66 110.54 113.32 1.4M
2023-04-27 108.67 111.17 108.45 110.60 1.0M
2023-04-26 109.24 110.05 107.63 108.34 1.0M
2023-04-25 109.28 109.87 108.51 109.22 0.8M
2023-04-24 110.78 110.97 108.82 110.23 0.9M
2023-04-21 111.18 111.26 109.79 110.66 0.8M
2023-04-20 111.16 111.57 109.88 110.77 1.0M
2023-04-19 110.31 112.49 109.98 112.06 1.1M
2023-04-18 111.69 112.06 110.75 111.30 1.0M
2023-04-17 108.02 111.36 107.92 111.35 1.5M
2023-04-14 109.57 110.53 106.65 107.56 1.8M
2023-04-13 109.34 109.51 107.80 108.94 1.2M
2023-04-12 111.40 111.55 109.34 109.51 1.3M
2023-04-11 110.41 111.06 109.34 110.16 1.1M
2023-04-10 109.48 110.24 107.92 109.56 1.1M
2023-04-06 110.31 110.57 108.73 109.77 1.1M
2023-04-05 110.53 111.00 108.81 109.95 1.6M
2023-04-04 112.60 112.74 110.15 111.31 1.2M
2023-04-03 112.52 113.81 111.05 112.42 2.2M
2023-03-31 108.21 112.09 108.21 111.97 3.3M
2023-03-30 107.95 108.50 106.84 107.56 1.4M
2023-03-29 105.93 107.09 105.46 106.59 1.6M
2023-03-28 102.93 104.53 102.21 104.15 1.2M
2023-03-27 105.00 105.20 102.93 103.30 2.2M
2023-03-24 101.36 103.63 100.32 103.48 2.0M
2023-03-23 104.70 105.74 101.55 102.38 2.2M
2023-03-22 108.09 108.53 104.23 104.31 1.6M
2023-03-21 108.78 110.74 108.68 109.12 2.1M
2023-03-20 105.23 107.57 104.48 107.12 2.4M
2023-03-17 108.26 108.26 104.23 104.31 3.5M
2023-03-16 108.24 110.49 105.79 109.20 2.5M
2023-03-15 109.93 110.21 107.65 109.69 2.5M
2023-03-14 114.03 115.49 111.03 112.20 2.5M
2023-03-13 109.89 113.34 108.55 111.42 2.3M
2023-03-10 117.00 117.00 111.13 111.50 2.8M
2023-03-09 120.50 120.60 117.19 117.30 1.1M
2023-03-08 120.88 122.58 120.85 122.18 1.2M
2023-03-07 123.78 124.08 119.74 120.61 1.4M
2023-03-06 124.44 125.31 123.52 123.85 0.8M
2023-03-03 123.76 124.43 122.73 124.08 1.1M
2023-03-02 120.46 123.01 120.19 122.85 1.3M
2023-03-01 122.14 122.14 119.35 121.25 1.7M
2023-02-28 122.57 124.08 122.01 122.09 2.1M
2023-02-27 123.42 124.14 121.99 122.51 1.3M
2023-02-24 120.55 122.53 120.29 121.83 1.0M
2023-02-23 122.28 123.09 120.97 122.30 1.1M
2023-02-22 121.25 122.08 120.38 121.10 1.4M
2023-02-21 122.22 122.86 120.06 120.62 1.6M
2023-02-17 124.09 124.48 122.39 123.66 1.3M
2023-02-16 124.01 125.46 123.37 124.35 1.0M
2023-02-15 124.13 125.55 123.56 125.52 0.9M
2023-02-14 125.31 127.03 124.49 125.41 1.4M
2023-02-13 124.50 125.85 124.17 125.78 1.3M
2023-02-10 123.60 124.65 122.50 124.35 1.2M
2023-02-09 125.38 125.79 124.02 124.41 1.8M
2023-02-08 125.10 125.65 123.34 124.24 1.6M
2023-02-07 127.85 127.85 123.21 125.90 2.4M
2023-02-06 128.44 129.55 127.78 128.64 1.4M
2023-02-03 130.01 130.29 128.20 129.81 1.4M
2023-02-02 130.00 133.08 129.51 131.79 2.1M
2023-02-01 127.90 129.95 126.88 128.93 1.5M
2023-01-31 126.13 128.71 125.67 128.46 3.8M
2023-01-30 127.46 128.85 125.89 125.95 1.4M
2023-01-27 126.34 128.88 126.15 128.61 1.5M
2023-01-26 125.95 126.41 124.88 126.33 1.2M
2023-01-25 125.00 125.54 124.50 125.19 1.0M
2023-01-24 124.93 125.65 123.20 125.45 1.4M
2023-01-23 123.86 125.29 123.28 124.97 1.1M
2023-01-20 121.68 123.85 120.41 123.65 1.7M
2023-01-19 121.09 121.71 120.04 120.93 1.3M
2023-01-18 125.61 125.86 121.94 122.25 1.5M
2023-01-17 125.00 125.62 124.46 125.02 2.0M
2023-01-13 124.31 126.12 124.17 125.57 1.6M
2023-01-12 122.00 126.43 121.45 125.99 2.3M
2023-01-11 117.80 121.63 117.15 121.36 1.7M
2023-01-10 117.61 117.78 115.44 116.85 1.3M
2023-01-09 118.83 119.60 117.61 118.32 1.5M
2023-01-06 117.82 119.53 117.78 118.87 1.5M
2023-01-05 119.60 119.76 117.17 117.42 1.4M
2023-01-04 118.82 122.31 118.01 121.16 1.8M
2023-01-03 118.13 119.18 116.22 117.54 1.3M