Micro S&P 500

🏛️ アメリカ →
6,807.50
最終更新: 2025-09-26
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
2025-09-26 6,800.00 6,813.00 6,792.00 6,807.50 0.0M
2025-09-25 6,813.00 6,813.00 6,740.00 6,771.50 0.0M
2025-09-24 6,825.00 6,825.00 6,794.00 6,802.50 0.0M
2025-09-23 6,869.00 6,869.00 6,822.00 6,825.00 0.0M
2025-09-22 6,824.00 6,870.25 6,824.00 6,863.75 0.0M
2025-09-19 6,765.00 6,789.75 6,740.00 6,780.50 0.0M
2025-09-18 6,728.25 6,777.50 6,726.25 6,750.50 0.0M
2025-09-17 6,729.50 6,744.00 6,668.75 6,716.00 0.0M
2025-09-16 6,733.25 6,756.00 6,720.75 6,726.00 0.0M
2025-09-15 6,704.25 6,739.75 6,704.25 6,738.25 0.0M
2025-09-14 6,704.50 6,704.50 6,704.25 6,704.50 0.0M
2025-09-12 6,709.25 6,719.25 6,691.75 6,703.00 0.0M
2025-09-11 6,655.00 6,712.00 6,651.50 6,704.75 0.0M
2025-09-10 6,652.75 6,674.00 6,637.75 6,653.50 0.0M
2025-09-09 6,624.00 6,647.75 6,606.50 6,635.25 0.0M
2025-09-08 6,600.00 6,625.75 6,600.00 6,618.00 0.0M
2025-09-05 6,629.00 6,653.00 6,564.00 6,601.25 0.0M
2025-09-04 6,568.50 6,630.00 6,568.00 6,625.25 0.0M
2025-09-03 6,561.25 6,576.25 6,541.00 6,570.50 0.0M
2025-09-02 6,590.00 6,604.75 6,490.25 6,538.75 0.0M
2025-09-01 6,583.25 6,604.75 6,578.00 6,583.25 0.0M
2025-08-29 6,625.50 6,628.75 6,578.50 6,587.00 0.0M
2025-08-28 6,588.25 6,636.00 6,588.25 6,633.50 0.0M
2025-08-27 6,601.00 6,616.00 6,584.50 6,610.00 0.0M
2025-08-26 6,564.00 6,600.00 6,550.00 6,596.25 0.0M
2025-08-25 6,599.00 6,600.50 6,580.00 6,569.75 0.0M
2025-08-22 6,505.50 6,606.75 6,490.75 6,596.75 0.0M
2025-08-21 6,528.00 6,528.00 6,483.50 6,501.00 0.0M
2025-08-20 6,544.50 6,544.50 6,476.25 6,525.00 0.0M
2025-08-19 6,571.00 6,575.75 6,538.00 6,545.00 0.0M
2025-08-18 6,595.00 6,595.00 6,577.75 6,582.75 0.0M
2025-08-15 6,602.25 6,618.00 6,576.50 6,584.25 0.0M
2025-08-14 6,601.00 6,601.00 6,565.00 6,602.75 0.0M
2025-08-13 6,580.00 6,612.00 6,574.50 6,599.50 0.0M
2025-08-12 6,513.00 6,581.75 6,509.50 6,579.50 0.0M
2025-08-11 6,519.00 6,538.75 6,519.00 6,510.75 0.0M
2025-08-08 6,500.50 6,535.75 6,492.25 6,524.50 0.0M
2025-08-07 6,505.50 6,526.00 6,444.25 6,475.75 0.0M
2025-08-06 6,425.50 6,485.50 6,425.50 6,481.25 0.0M
2025-08-05 6,480.25 6,483.75 6,423.50 6,434.25 0.0M
2025-08-04 6,365.00 6,471.25 6,365.00 6,464.75 0.0M
2025-08-01 6,482.25 6,482.25 6,357.25 6,372.00 0.0M
2025-07-31 6,556.75 6,575.00 6,479.50 6,492.50 0.0M
2025-07-30 6,525.75 6,553.75 6,485.25 6,512.75 0.0M
2025-07-29 6,541.75 6,559.75 6,514.50 6,522.25 0.0M
2025-07-28 6,545.75 6,571.00 6,530.00 6,539.00 0.0M
2025-07-25 6,534.75 6,543.25 6,523.75 6,540.00 0.0M
2025-07-24 6,505.00 6,525.00 6,505.00 6,515.75 0.0M
2025-07-23 6,474.75 6,516.00 6,466.75 6,505.50 0.0M
2025-07-22 6,455.00 6,465.00 6,437.25 6,460.75 0.0M
2025-07-21 6,451.25 6,484.50 6,451.25 6,456.75 0.0M
2025-07-18 6,459.75 6,468.75 6,444.00 6,446.00 0.0M
2025-07-17 6,407.50 6,457.50 6,398.50 6,450.50 0.0M
2025-07-16 6,389.00 6,405.50 6,357.00 6,413.25 0.0M
2025-07-15 6,420.00 6,439.25 6,387.00 6,394.50 0.0M
2025-07-14 6,400.00 6,420.00 6,400.00 6,421.25 0.0M
2025-07-11 6,402.75 6,416.50 6,400.00 6,408.25 0.0M
2025-07-10 6,434.25 6,438.25 6,434.25 6,432.50 0.0M
2025-07-09 6,365.25 6,419.75 6,365.25 6,415.00 0.0M
2025-07-08 6,384.00 6,390.25 6,384.00 6,381.75 0.0M
2025-07-07 6,398.50 6,400.00 6,359.50 6,382.00 0.0M
2025-07-04 6,420.00 6,420.00 6,390.00 6,390.00 0.0M
2025-07-03 6,380.25 6,436.75 6,380.25 6,433.75 0.0M
2025-07-02 6,348.75 6,380.50 6,339.75 6,379.00 0.0M
2025-07-01 6,342.50 6,365.50 6,339.50 6,352.00 0.0M
2025-06-30 6,352.25 6,365.25 6,329.50 6,355.50 0.0M
2025-06-27 6,313.00 6,335.00 6,285.25 6,325.50 0.0M
2025-06-26 6,254.00 6,302.25 6,254.00 6,294.50 0.0M
2025-06-25 6,245.25 6,262.50 6,238.75 6,248.25 0.0M
2025-06-24 6,194.50 6,252.00 6,194.50 6,249.75 0.0M
2025-06-23 6,154.50 6,162.00 6,120.00 6,177.00 0.0M
2025-06-20 6,088.00 6,122.00 6,022.75 6,068.25 0.0M
2025-06-19 6,069.00 6,081.25 6,022.75 6,069.00 0.0M
2025-06-18 6,076.75 6,124.75 6,072.25 6,086.75 0.0M
2025-06-17 6,160.00 6,160.00 6,084.50 6,091.50 0.0M
2025-06-16 6,060.75 6,158.00 6,046.50 6,141.75 0.0M
2025-06-13 6,142.50 6,142.50 6,028.00 6,081.50 0.0M
2025-06-12 6,131.00 6,153.00 6,092.75 6,153.50 0.0M
2025-06-11 6,149.50 6,177.00 6,112.25 6,133.50 0.0M
2025-06-10 6,120.00 6,154.75 6,100.00 6,150.00 0.0M
2025-06-09 6,108.75 6,134.00 6,099.00 6,115.25 0.0M
2025-06-06 6,040.50 6,128.00 6,037.00 6,111.75 0.0M
2025-06-05 6,083.25 6,117.00 6,037.00 6,050.00 0.0M
2025-06-04 6,088.75 6,104.25 6,079.75 6,085.25 0.0M
2025-06-03 6,036.50 6,094.00 6,015.00 6,086.00 0.0M
2025-06-02 6,005.00 6,057.25 5,973.50 6,051.00 0.0M
2025-05-30 6,010.00 6,037.50 5,957.50 6,021.75 0.0M
2025-05-29 6,044.00 6,114.00 5,990.75 6,027.50 0.0M
2025-05-28 6,041.00 6,050.75 6,000.00 6,007.75 0.0M
2025-05-27 5,968.75 6,044.00 5,966.25 6,038.50 0.0M
2025-05-26 5,985.75 5,992.50 5,973.50 5,985.75 0.0M
2025-05-23 5,965.00 5,968.00 5,861.00 5,918.50 0.0M
2025-05-22 5,955.50 5,993.25 5,938.75 5,960.25 0.0M
2025-05-21 6,055.00 6,062.50 5,957.75 5,965.50 0.0M
2025-05-20 6,089.25 6,098.00 6,034.75 6,066.25 0.0M
2025-05-19 6,039.00 6,094.25 6,000.25 6,089.25 0.0M
2025-05-16 6,037.50 6,082.50 6,034.75 6,082.00 0.0M
2025-05-15 6,001.50 6,047.75 5,982.00 6,037.25 0.0M
2025-05-14 6,004.00 6,025.50 6,000.00 6,012.50 0.0M
2025-05-13 5,965.00 6,032.75 5,944.50 6,008.00 0.0M
2025-05-12 5,850.00 5,975.00 5,823.00 5,965.00 0.0M
2025-05-09 5,780.00 5,805.00 5,761.00 5,771.75 0.0M
2025-05-08 5,731.25 5,834.50 5,731.25 5,777.50 0.0M
2025-05-07 5,755.00 5,769.00 5,693.75 5,743.50 0.0M
2025-05-06 5,760.00 5,760.00 5,696.50 5,716.50 0.0M
2025-05-05 5,792.00 5,792.00 5,752.00 5,764.25 0.0M
2025-05-02 5,700.00 5,814.00 5,700.00 5,801.00 0.0M
2025-05-01 5,713.00 5,766.25 5,692.00 5,711.50 0.0M
2025-04-30 5,664.00 5,706.00 5,541.50 5,674.00 0.0M
2025-04-29 5,655.75 5,680.00 5,620.50 5,671.25 0.0M
2025-04-28 5,622.25 5,663.50 5,582.00 5,640.25 0.0M
2025-04-25 5,615.00 5,645.00 5,574.50 5,637.50 0.0M
2025-04-24 5,490.00 5,625.00 5,463.00 5,598.75 0.0M
2025-04-23 5,380.00 5,585.25 5,380.00 5,487.00 0.0M
2025-04-22 5,284.50 5,416.00 5,284.50 5,397.25 0.0M
2025-04-21 5,372.75 5,372.75 5,210.25 5,265.25 0.0M
2025-04-17 5,390.00 5,436.50 5,378.50 5,397.75 0.0M
2025-04-16 5,490.00 5,500.00 5,347.25 5,389.50 0.0M
2025-04-15 5,500.50 5,562.00 5,498.00 5,514.50 0.0M
2025-04-14 5,520.00 5,580.50 5,480.00 5,525.75 0.0M
2025-04-11 5,300.00 5,500.00 5,300.00 5,475.75 0.0M
2025-04-10 5,600.00 5,600.00 5,248.00 5,384.25 0.0M
2025-04-09 5,040.00 5,595.75 4,951.00 5,572.50 0.0M
2025-04-08 5,202.00 5,380.00 5,052.25 5,093.75 0.0M
2025-04-07 5,034.00 5,349.50 4,928.00 5,174.00 0.0M
2025-04-04 5,506.00 5,512.00 5,165.00 5,188.00 0.0M
2025-04-03 5,645.00 5,650.00 5,510.00 5,516.00 0.0M
2025-04-02 5,781.75 5,858.25 5,660.00 5,805.00 0.0M
2025-04-01 5,725.00 5,775.75 5,695.00 5,765.00 0.0M
2025-03-31 5,678.00 5,754.75 5,625.00 5,744.50 0.0M
2025-03-28 5,837.00 5,841.00 5,701.50 5,714.50 0.0M
2025-03-27 5,845.00 5,872.25 5,820.00 5,834.00 0.0M
2025-03-26 5,930.75 5,930.75 5,841.75 5,854.00 0.0M
2025-03-25 5,915.25 5,935.00 5,904.25 5,921.00 0.0M
2025-03-24 5,820.00 5,917.75 5,820.00 5,910.00 0.0M
2025-03-21 5,767.50 5,773.25 5,700.00 5,766.25 0.0M
2025-03-20 5,786.50 5,815.75 5,732.50 5,761.25 0.0M
2025-03-19 5,715.00 5,819.00 5,705.25 5,779.50 0.0M
2025-03-18 5,786.00 5,786.75 5,700.50 5,717.75 0.0M
2025-03-17 5,725.00 5,808.00 5,700.00 5,781.75 0.0M
2025-03-14 5,632.00 5,747.25 5,632.00 5,740.25 0.0M
2025-03-13 5,710.00 5,720.00 5,606.75 5,625.75 0.0M
2025-03-12 5,671.75 5,774.00 5,649.25 5,704.50 0.0M
2025-03-11 5,720.00 5,746.00 5,632.00 5,675.25 0.0M
2025-03-10 5,840.00 5,857.00 5,669.25 5,718.50 0.0M
2025-03-07 5,864.50 5,892.50 5,775.00 5,879.25 0.0M
2025-03-06 5,952.00 5,956.75 5,822.50 5,848.00 0.0M
2025-03-05 5,932.00 5,973.50 5,857.00 5,957.00 0.0M
2025-03-04 5,976.00 5,990.00 5,847.75 5,893.75 0.0M
2025-03-03 6,080.00 6,110.00 5,929.75 5,967.50 0.0M
2025-02-28 5,999.50 6,077.50 5,957.75 6,071.25 0.0M
2025-02-27 6,084.25 6,123.50 5,986.50 5,985.50 0.0M
2025-02-26 6,094.25 6,132.50 6,060.00 6,081.00 0.0M
2025-02-25 6,118.75 6,127.25 6,032.75 6,080.25 0.0M
2025-02-24 6,148.00 6,178.00 6,108.00 6,112.00 0.0M
2025-02-21 6,249.25 6,254.50 6,139.00 6,140.75 0.0M
2025-02-20 6,270.00 6,270.00 6,220.00 6,251.00 0.0M
2025-02-19 6,266.50 6,280.00 6,248.00 6,278.75 0.0M
2025-02-18 6,249.75 6,275.00 6,235.75 6,261.75 0.0M
2025-02-14 6,251.00 6,261.00 6,238.00 6,247.00 0.0M
2025-02-13 6,198.50 6,249.25 6,170.00 6,250.50 0.0M
2025-02-12 6,205.00 6,208.50 6,140.00 6,187.50 0.0M
2025-02-11 6,194.75 6,209.50 6,175.00 6,205.00 0.0M
2025-02-10 6,147.00 6,207.50 6,130.00 6,201.75 0.0M
2025-02-07 6,213.00 6,236.00 6,157.75 6,162.50 0.0M
2025-02-06 6,200.00 6,221.00 6,192.50 6,219.50 0.0M
2025-02-05 6,156.25 6,204.25 6,139.75 6,199.50 0.0M
2025-02-04 6,173.50 6,180.00 6,100.00 6,175.25 0.0M
2025-02-03 6,139.75 6,171.75 6,046.50 6,134.75 0.0M
2025-01-31 6,213.50 6,258.75 6,172.00 6,180.75 0.0M
2025-01-30 6,189.25 6,228.50 6,172.00 6,212.50 0.0M
2025-01-29 6,201.00 6,222.75 6,157.00 6,180.00 0.0M
2025-01-28 6,159.25 6,207.00 6,137.50 6,208.25 0.0M
2025-01-27 6,218.75 6,218.75 6,067.50 6,158.25 0.0M
2025-01-24 6,261.25 6,278.50 6,237.75 6,248.25 0.0M
2025-01-23 6,232.00 6,250.25 6,224.00 6,267.75 0.0M
2025-01-22 6,205.25 6,249.00 6,205.25 6,235.50 0.0M
2025-01-21 6,147.50 6,202.50 6,133.50 6,196.50 0.0M
2025-01-17 6,103.25 6,162.25 6,103.25 6,145.25 0.0M
2025-01-16 6,103.50 6,110.00 6,084.50 6,086.00 0.0M
2025-01-15 5,992.50 6,109.00 5,992.50 6,099.50 0.0M
2025-01-14 6,005.25 6,010.75 5,955.00 5,993.75 0.0M
2025-01-13 5,965.00 5,989.25 5,923.50 5,984.25 0.0M
2025-01-10 6,050.00 6,065.00 5,956.00 5,975.50 0.0M
2025-01-09 6,058.00 6,065.00 6,050.00 6,065.00 0.0M
2025-01-08 6,077.75 6,077.75 6,028.00 6,069.25 0.0M
2025-01-07 6,135.00 6,140.00 6,059.00 6,065.75 0.0M
2025-01-06 6,103.00 6,178.00 6,092.00 6,131.75 0.0M
2025-01-03 6,077.75 6,097.50 6,077.75 6,100.25 0.0M
2025-01-02 6,071.50 6,100.00 5,985.00 6,025.00 0.0M