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
2025-09-26 52.25 53.18 51.79 52.94 0.6M
2025-09-25 51.91 52.34 50.78 51.91 0.7M
2025-09-24 54.06 54.06 52.49 52.95 0.5M
2025-09-23 54.81 55.02 53.28 53.71 0.5M
2025-09-22 53.38 55.03 53.38 54.85 0.4M
2025-09-19 53.50 54.16 52.89 53.86 0.5M
2025-09-18 52.89 53.81 52.40 52.98 0.6M
2025-09-17 52.35 52.88 50.54 52.08 0.8M
2025-09-16 52.82 52.93 52.14 52.32 0.3M
2025-09-15 52.28 52.74 52.21 52.65 0.3M
2025-09-12 51.71 52.18 51.48 51.64 0.3M
2025-09-11 50.78 52.03 50.62 51.80 0.6M
2025-09-10 50.65 50.90 49.73 50.18 0.5M
2025-09-09 49.26 49.80 48.72 49.64 0.4M
2025-09-08 49.16 49.54 48.79 49.22 0.4M
2025-09-05 50.11 50.32 47.64 48.80 1.1M
2025-09-04 48.11 49.48 47.84 49.43 0.7M
2025-09-03 47.63 48.04 46.96 47.88 0.5M
2025-09-02 46.12 47.00 45.35 46.98 1.2M
2025-08-29 49.18 49.29 47.84 48.45 0.5M
2025-08-28 49.28 49.92 48.72 49.73 0.5M
2025-08-27 48.48 49.32 48.46 49.07 0.4M
2025-08-26 47.81 48.80 47.64 48.67 0.5M
2025-08-25 48.40 48.79 47.89 47.97 0.5M
2025-08-22 46.65 49.18 46.53 48.80 0.9M
2025-08-21 46.31 46.82 45.62 46.13 0.8M
2025-08-20 47.28 47.34 45.38 46.91 1.0M
2025-08-19 48.47 48.74 47.05 47.41 0.8M
2025-08-18 48.39 48.72 48.21 48.55 0.3M
2025-08-15 49.42 49.43 48.37 48.64 0.5M
2025-08-14 48.52 49.38 48.40 49.16 0.6M
2025-08-13 49.24 49.60 48.58 49.19 0.6M
2025-08-12 47.31 48.63 46.88 48.57 1.1M
2025-08-11 47.11 47.52 46.28 46.64 0.5M
2025-08-08 46.14 47.19 46.13 47.01 0.6M
2025-08-07 46.92 47.11 44.83 45.77 1.0M
2025-08-06 44.88 46.10 44.61 45.88 0.6M
2025-08-05 45.72 45.93 44.35 44.61 0.7M
2025-08-04 44.00 45.56 44.00 45.51 0.5M
2025-08-01 44.29 44.30 42.28 43.00 1.3M
2025-07-31 48.30 48.40 45.73 46.11 1.1M
2025-07-30 47.29 47.76 45.99 46.84 0.7M
2025-07-29 48.04 48.12 46.84 47.14 0.6M
2025-07-28 47.86 47.99 47.29 47.71 0.6M
2025-07-25 47.12 47.89 47.09 47.83 0.5M
2025-07-24 47.10 47.55 46.95 47.06 0.4M
2025-07-23 46.26 47.10 45.73 47.04 0.7M
2025-07-22 45.56 45.73 44.77 45.46 0.6M
2025-07-21 45.53 46.33 45.40 45.51 0.6M
2025-07-18 45.73 45.73 44.92 45.21 0.7M
2025-07-17 44.45 45.55 44.38 45.41 0.8M
2025-07-16 44.29 44.52 42.69 44.41 1.0M
2025-07-15 45.41 45.48 43.85 43.89 0.8M
2025-07-14 44.22 44.74 43.81 44.65 0.6M
2025-07-11 44.11 44.70 43.76 44.35 0.7M
2025-07-10 44.63 45.40 44.30 45.11 0.5M
2025-07-09 44.25 44.80 43.77 44.64 0.8M
2025-07-08 43.90 44.10 43.40 43.64 0.7M
2025-07-07 44.53 44.69 42.95 43.79 1.1M
2025-07-03 44.33 45.37 44.33 45.07 0.8M
2025-07-02 42.98 43.86 42.83 43.86 1.0M
2025-07-01 42.76 43.47 42.54 43.09 0.8M
2025-06-30 43.11 43.58 42.47 43.21 1.0M
2025-06-27 41.93 42.87 41.32 42.40 1.2M
2025-06-26 40.96 41.82 40.80 41.75 0.9M
2025-06-25 40.72 40.85 40.08 40.52 0.8M
2025-06-24 39.82 40.69 39.59 40.47 0.9M
2025-06-23 37.47 38.83 36.71 38.71 1.5M
2025-06-20 38.37 38.62 36.96 37.25 1.3M
2025-06-18 38.02 38.71 37.54 37.76 1.0M
2025-06-17 38.54 38.93 37.64 37.82 1.2M
2025-06-16 38.63 39.65 38.62 39.22 1.0M
2025-06-13 38.18 39.05 37.40 37.80 1.8M
2025-06-12 38.72 39.66 38.58 39.61 1.1M
2025-06-11 39.83 40.03 38.55 39.09 1.6M
2025-06-10 38.80 39.64 38.57 39.49 1.3M
2025-06-09 38.71 39.16 38.43 38.66 0.7M
2025-06-06 38.47 39.01 38.02 38.53 1.3M
2025-06-05 38.34 38.67 36.63 37.03 1.9M
2025-06-04 38.20 38.44 37.85 37.86 1.0M
2025-06-03 37.04 38.24 36.95 37.98 1.7M
2025-06-02 35.96 37.16 35.31 37.14 1.2M
2025-05-30 36.27 36.80 34.91 36.37 1.9M
2025-05-29 37.38 37.39 35.67 36.58 1.9M
2025-05-28 37.06 37.36 35.91 36.08 1.8M
2025-05-27 35.78 37.00 35.39 36.92 1.5M
2025-05-23 33.40 34.80 33.36 34.31 1.5M
2025-05-22 35.14 36.07 34.83 35.22 1.8M
2025-05-21 36.63 37.67 34.94 35.25 2.7M
2025-05-20 37.84 38.09 36.95 37.73 1.9M
2025-05-19 36.61 38.50 36.58 38.24 1.7M
2025-05-16 37.46 38.25 36.95 38.11 1.2M
2025-05-15 36.12 37.47 36.00 37.30 1.3M
2025-05-14 36.73 37.00 36.15 36.61 1.4M
2025-05-13 35.66 37.04 35.53 36.46 1.2M
2025-05-12 35.26 35.56 34.24 35.49 2.6M
2025-05-09 31.91 32.14 31.12 31.40 1.2M
2025-05-08 31.73 32.83 30.96 31.62 2.2M
2025-05-07 30.64 31.40 29.73 30.86 2.0M
2025-05-06 30.16 31.33 29.94 30.42 1.7M
2025-05-05 31.20 32.14 31.04 31.41 1.4M
2025-05-02 31.77 32.55 31.24 32.13 2.0M
2025-05-01 30.87 31.64 30.33 30.44 2.2M
2025-04-30 28.15 30.02 26.83 29.74 3.5M
2025-04-29 28.50 29.85 28.40 29.62 2.1M
2025-04-28 29.03 29.46 27.71 28.91 2.2M
2025-04-25 28.08 28.97 27.46 28.83 2.3M
2025-04-24 26.21 28.23 25.96 28.08 2.2M
2025-04-23 26.90 27.79 25.69 25.92 3.3M
2025-04-22 23.25 24.82 23.08 24.42 3.4M
2025-04-21 23.55 23.62 21.17 22.23 2.8M
2025-04-17 24.80 25.42 24.08 24.40 1.5M
2025-04-16 25.65 26.33 23.38 24.51 2.7M
2025-04-15 27.28 28.00 26.73 26.89 1.8M
2025-04-14 28.16 28.24 26.17 27.15 2.3M
2025-04-11 24.16 26.68 23.63 26.19 2.2M
2025-04-10 26.13 26.36 21.37 24.54 4.2M
2025-04-09 20.18 28.95 20.09 28.48 6.2M
2025-04-08 25.16 25.68 19.41 20.76 4.1M
2025-04-07 19.42 25.53 18.15 22.23 4.4M
2025-04-04 26.36 26.71 22.33 22.38 4.2M
2025-04-03 31.34 32.08 29.21 29.55 2.4M
2025-04-02 34.00 37.10 33.92 36.42 1.9M
2025-04-01 34.64 36.00 33.68 35.54 1.5M
2025-03-31 32.79 35.40 32.07 35.06 1.5M
2025-03-28 36.84 37.03 34.08 34.37 1.6M
2025-03-27 37.38 38.36 36.79 37.34 1.0M
2025-03-26 39.62 39.87 37.39 37.81 1.0M
2025-03-25 39.66 39.96 39.25 39.65 0.8M
2025-03-24 38.48 39.59 38.36 39.30 0.9M
2025-03-21 35.52 36.99 35.20 36.76 1.0M
2025-03-20 36.23 38.12 36.04 36.80 1.0M
2025-03-19 36.15 38.16 35.86 37.19 1.4M
2025-03-18 36.70 36.76 35.24 35.68 0.9M
2025-03-17 36.20 38.02 36.14 37.30 0.9M
2025-03-14 34.64 36.52 34.46 36.23 1.1M
2025-03-13 35.39 35.52 33.14 33.55 1.4M
2025-03-12 36.34 36.55 34.28 35.51 1.2M
2025-03-11 35.70 36.53 33.80 34.85 1.4M
2025-03-10 37.99 38.50 34.61 36.13 1.4M
2025-03-07 38.98 40.73 37.53 40.39 1.3M
2025-03-06 40.39 41.74 38.81 39.64 1.3M
2025-03-05 40.80 43.15 39.82 42.63 1.2M
2025-03-04 41.74 43.40 39.55 40.88 1.7M
2025-03-03 46.82 47.20 41.75 43.01 1.0M
2025-02-28 43.71 46.41 42.75 46.20 0.7M
2025-02-27 47.36 47.71 43.53 43.62 1.0M
2025-02-26 47.11 48.24 45.84 46.65 0.7M
2025-02-25 47.56 47.76 45.14 46.62 0.7M
2025-02-24 49.15 49.48 47.38 47.60 0.7M
2025-02-21 52.10 52.22 48.43 48.79 1.7M
2025-02-20 52.64 52.67 51.10 52.19 0.6M
2025-02-19 52.13 53.24 51.99 53.07 0.3M
2025-02-18 52.50 52.67 51.63 52.64 0.4M
2025-02-14 52.22 52.56 51.92 52.10 0.4M
2025-02-13 50.59 52.34 50.14 52.24 0.7M
2025-02-12 48.83 50.64 48.61 50.20 0.5M
2025-02-11 50.00 51.08 49.95 50.86 0.3M
2025-02-10 50.50 51.00 50.11 50.80 0.4M
2025-02-07 51.56 51.95 49.25 49.52 0.6M
2025-02-06 51.38 51.51 50.28 51.48 0.4M
2025-02-05 49.67 50.85 48.96 50.83 0.4M
2025-02-04 48.76 50.21 48.65 50.01 0.5M
2025-02-03 47.03 49.64 46.38 48.79 1.0M
2025-01-31 52.12 52.95 49.96 50.19 0.7M
2025-01-30 51.03 51.89 50.00 51.41 0.7M
2025-01-29 51.02 51.15 49.44 50.38 0.7M
2025-01-28 50.03 51.59 48.96 51.33 0.5M
2025-01-27 48.12 49.75 48.03 49.71 1.0M
2025-01-24 53.35 53.64 52.30 52.65 0.3M
2025-01-23 52.05 53.39 51.99 53.39 0.4M
2025-01-22 52.16 52.80 52.01 52.27 0.5M
2025-01-21 50.45 51.18 49.79 51.15 0.6M
2025-01-17 49.28 50.03 48.86 49.37 1.0M
2025-01-16 48.50 48.56 47.48 47.68 0.8M
2025-01-15 47.32 48.41 46.97 48.07 0.9M
2025-01-14 45.54 45.73 43.75 44.88 1.2M
2025-01-13 42.97 44.77 42.85 44.71 1.2M
2025-01-10 46.16 46.17 43.81 44.44 1.9M
2025-01-08 47.26 47.81 46.09 47.41 1.6M
2025-01-07 50.13 50.25 46.64 47.27 1.6M
2025-01-06 49.78 50.92 48.95 49.48 0.6M
2025-01-03 47.05 48.63 46.68 48.37 0.7M
2025-01-02 47.73 48.28 44.94 46.23 1.1M