MAX S

SPYU
🏛️ アメリカ →
52.94
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
2024-12-31 47.99 48.18 46.20 46.73 1.1M
2024-12-30 47.42 48.61 46.23 47.57 0.9M
2024-12-27 50.65 50.72 48.34 49.82 1.1M
2024-12-26 51.48 52.50 50.96 52.10 0.4M
2024-12-24 50.39 52.13 50.20 51.97 0.4M
2024-12-23 48.76 50.18 47.71 50.05 0.9M
2024-12-20 45.86 50.34 45.66 48.80 1.5M
2024-12-19 48.45 48.92 46.71 46.71 0.9M
2024-12-18 53.09 53.95 46.70 46.88 1.3M
2024-12-17 53.20 53.55 52.72 53.21 0.4M
2024-12-16 53.90 54.52 53.63 54.19 0.4M
2024-12-13 54.08 54.34 52.82 53.29 0.5M
2024-12-12 54.32 54.50 53.49 53.49 0.4M
2024-12-11 54.04 54.99 53.98 54.65 0.4M
2024-12-10 53.99 54.10 52.85 53.09 0.4M
2024-12-09 54.88 54.93 53.57 53.76 0.5M
2024-12-06 54.85 55.39 54.67 54.98 0.4M
2024-12-05 55.06 55.34 54.51 54.68 0.4M
2024-12-04 54.33 55.12 54.14 55.02 0.7M
2024-12-03 53.63 53.86 53.26 53.74 0.4M
2024-12-02 53.52 53.96 53.34 53.75 0.8M
2024-11-29 52.38 53.66 52.32 53.26 0.4M
2024-11-27 52.81 52.91 51.67 52.17 0.6M
2024-11-26 52.28 53.14 52.00 52.93 0.7M
2024-11-25 52.58 53.03 51.10 51.90 0.8M
2024-11-22 50.61 51.45 50.46 51.20 0.7M
2024-11-21 50.64 51.20 48.68 50.68 1.0M
2024-11-20 49.68 49.78 47.77 49.69 0.9M
2024-11-19 47.82 49.94 47.62 49.65 0.8M
2024-11-18 48.39 49.45 48.10 48.99 0.6M
2024-11-15 49.65 49.73 47.62 48.27 1.1M
2024-11-14 52.40 52.55 50.82 51.01 0.7M
2024-11-13 52.46 53.10 51.63 52.36 0.4M
2024-11-12 52.98 53.16 51.48 52.34 0.6M
2024-11-11 53.42 53.53 52.42 53.00 0.8M
2024-11-08 52.10 53.33 52.10 52.84 0.6M
2024-11-07 51.24 52.42 51.21 52.05 0.8M
2024-11-06 50.00 50.85 48.79 50.55 1.4M
2024-11-05 44.23 46.02 44.16 46.02 0.6M
2024-11-04 44.37 44.78 43.36 43.93 0.8M
2024-11-01 44.44 45.75 44.24 44.34 0.7M
2024-10-31 46.03 46.03 43.66 43.67 1.1M
2024-10-30 47.95 48.58 47.28 47.46 0.6M
2024-10-29 47.51 48.49 47.02 48.07 0.5M
2024-10-28 48.43 48.43 47.76 47.81 0.5M
2024-10-25 48.14 49.08 47.00 47.32 1.0M
2024-10-24 47.75 47.75 46.63 47.44 0.5M
2024-10-23 48.21 48.35 45.94 47.11 0.9M
2024-10-22 48.21 49.33 47.98 48.93 0.5M
2024-10-21 49.16 49.50 48.07 49.09 0.7M
2024-10-18 49.31 49.73 48.81 49.42 1.0M
2024-10-17 50.02 50.08 48.76 48.79 0.8M
2024-10-16 48.04 49.02 47.76 48.82 0.6M
2024-10-15 49.73 49.79 47.69 48.07 0.6M
2024-10-14 48.64 49.93 48.50 49.60 0.7M
2024-10-11 46.94 48.34 46.92 48.10 0.8M
2024-10-10 46.97 47.57 46.57 47.10 0.6M
2024-10-09 46.21 47.63 46.00 47.44 0.6M
2024-10-08 45.35 46.40 45.09 46.19 0.6M
2024-10-07 45.73 45.93 44.25 44.57 0.7M
2024-10-04 46.12 46.40 44.80 46.28 0.8M
2024-10-03 44.65 45.40 44.04 44.74 1.0M
2024-10-02 44.78 45.46 44.02 45.16 0.6M
2024-10-01 46.65 46.71 44.28 45.11 1.4M
2024-09-30 45.78 47.02 45.02 46.89 0.6M
2024-09-27 46.78 47.00 45.79 46.13 0.6M
2024-09-26 47.21 47.29 45.80 46.53 0.5M
2024-09-25 46.20 46.43 45.47 45.83 0.5M
2024-09-24 46.02 46.25 45.08 46.23 0.7M
2024-09-23 45.71 45.98 45.30 45.74 0.9M
2024-09-20 45.27 45.70 44.39 45.31 0.7M
2024-09-19 45.81 46.39 44.94 45.77 1.6M
2024-09-18 43.62 45.17 42.74 42.91 1.2M
2024-09-17 44.11 44.54 42.79 43.49 0.8M
2024-09-16 43.08 43.51 42.52 43.42 0.5M
2024-09-13 42.50 43.51 42.47 43.18 0.8M
2024-09-12 41.21 42.51 40.59 42.39 0.7M
2024-09-11 39.43 41.34 36.90 41.04 1.2M
2024-09-10 39.39 39.54 38.00 39.50 0.4M
2024-09-09 38.37 39.20 37.86 38.82 0.7M
2024-09-06 39.99 40.44 36.97 37.23 1.1M
2024-09-05 40.38 41.24 39.29 40.02 0.4M
2024-09-04 40.13 41.47 40.02 40.38 0.6M
2024-09-03 43.49 43.57 40.02 40.83 1.1M
2024-08-30 43.54 44.64 42.54 44.52 0.5M
2024-08-29 43.68 44.67 42.70 43.06 0.7M
2024-08-28 43.97 44.12 42.08 43.11 0.3M
2024-08-27 43.47 44.28 43.15 44.11 0.3M
2024-08-26 44.68 44.92 43.40 43.90 0.4M
2024-08-23 43.60 44.69 42.99 44.36 0.6M
2024-08-22 44.79 44.86 42.33 42.70 0.4M
2024-08-21 43.88 44.58 43.30 44.16 0.5M
2024-08-20 43.73 44.25 43.17 43.54 0.3M
2024-08-19 42.40 43.87 42.17 43.86 0.4M
2024-08-16 41.41 42.52 41.41 42.27 0.4M
2024-08-15 41.03 42.10 40.87 42.02 0.6M
2024-08-14 39.12 39.70 38.35 39.35 0.4M
2024-08-13 37.32 38.96 37.32 38.89 0.5M
2024-08-12 36.80 37.21 35.98 36.56 0.6M
2024-08-09 35.65 36.85 35.33 36.46 0.5M
2024-08-08 34.26 36.10 33.74 35.92 0.6M
2024-08-07 35.51 36.28 32.79 32.93 0.8M
2024-08-06 33.15 35.78 32.82 33.86 0.9M
2024-08-05 31.10 34.37 30.72 32.74 1.0M
2024-08-02 37.91 38.27 35.80 37.08 1.1M
2024-08-01 43.10 43.82 39.09 40.19 1.2M
2024-07-31 42.06 43.39 41.70 42.48 0.7M
2024-07-30 41.32 41.62 39.00 40.03 0.6M
2024-07-29 41.30 41.59 40.33 40.92 0.4M
2024-07-26 40.23 41.61 39.99 40.85 0.5M
2024-07-25 40.05 41.84 38.93 39.16 0.7M
2024-07-24 42.48 42.60 39.75 40.09 0.6M
2024-07-23 44.33 45.06 43.91 44.12 0.4M
2024-07-22 43.90 44.62 43.35 44.41 0.6M
2024-07-19 43.74 44.30 42.39 42.68 0.4M
2024-07-18 45.91 46.20 43.30 44.01 0.5M
2024-07-17 46.04 46.63 45.34 45.41 0.4M
2024-07-16 47.53 48.26 47.27 48.14 0.3M
2024-07-15 47.29 48.19 46.48 47.11 0.4M
2024-07-12 45.85 47.83 45.75 46.60 0.5M
2024-07-11 47.28 47.55 45.38 45.54 0.5M
2024-07-10 45.85 47.37 45.80 47.22 0.2M
2024-07-09 45.64 45.94 45.43 45.51 0.4M
2024-07-08 45.46 45.67 45.04 45.38 0.2M
2024-07-05 44.27 45.33 44.09 45.21 0.3M
2024-07-03 43.44 44.40 43.43 44.27 0.2M
2024-07-02 41.98 43.62 41.96 43.62 0.3M
2024-07-01 42.62 42.66 41.61 42.49 0.4M
2024-06-28 43.12 44.09 41.85 42.14 0.6M
2024-06-27 42.66 43.15 42.44 42.95 0.5M
2024-06-26 42.25 42.97 41.98 42.72 0.2M
2024-06-25 42.32 42.66 41.86 42.57 0.4M
2024-06-24 42.47 43.26 41.91 41.91 0.4M
2024-06-21 42.51 42.91 42.06 42.44 0.2M
2024-06-20 43.68 43.87 42.35 42.85 0.7M
2024-06-18 43.01 43.44 42.86 43.38 0.3M
2024-06-17 41.50 43.42 41.34 43.00 0.5M
2024-06-14 41.14 41.76 40.87 41.71 0.4M
2024-06-13 41.98 41.98 40.88 41.71 0.5M
2024-06-12 41.52 42.26 41.21 41.42 0.7M
2024-06-11 39.30 40.16 38.74 40.13 0.4M
2024-06-10 39.09 39.92 38.92 39.81 0.3M
2024-06-07 39.27 40.20 38.96 39.36 0.4M
2024-06-06 39.78 39.88 39.07 39.64 0.4M
2024-06-05 38.55 39.69 38.02 39.65 0.7M
2024-06-04 37.40 38.14 36.97 37.90 0.6M
2024-06-03 38.14 38.16 37.77 37.77 0.7M
2024-05-31 36.64 37.72 35.20 37.72 0.5M
2024-05-30 36.98 37.19 36.11 36.47 1.3M
2024-05-29 37.38 37.84 37.28 37.49 0.6M
2024-05-28 38.57 38.79 37.80 38.54 0.2M