Neos S

SPYI
🏛️ アメリカ →
52.10
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
2023-12-29 48.29 48.29 48.17 48.20 0.2M
2023-12-28 48.25 48.28 48.21 48.24 0.2M
2023-12-27 48.20 48.21 48.12 48.20 0.2M
2023-12-26 48.14 48.19 48.07 48.17 0.3M
2023-12-22 48.10 48.13 48.01 48.08 0.3M
2023-12-21 48.05 48.08 47.91 48.07 0.3M
2023-12-20 48.13 48.17 47.86 47.89 0.3M
2023-12-19 48.55 48.60 48.52 48.60 0.5M
2023-12-18 48.52 48.57 48.47 48.51 0.4M
2023-12-15 48.46 48.47 48.34 48.43 0.3M
2023-12-14 48.46 48.48 48.32 48.42 0.3M
2023-12-13 48.13 48.35 48.06 48.35 0.3M
2023-12-12 47.95 48.07 47.86 48.07 0.2M
2023-12-11 47.82 47.94 47.77 47.94 0.2M
2023-12-08 47.64 47.84 47.61 47.82 0.2M
2023-12-07 47.57 47.71 47.52 47.67 0.1M
2023-12-06 47.69 47.70 47.39 47.44 0.2M
2023-12-05 47.48 47.59 47.41 47.56 0.1M
2023-12-04 47.50 47.56 47.36 47.54 0.2M
2023-12-01 47.52 47.71 47.46 47.71 0.2M
2023-11-30 47.55 47.57 47.43 47.57 0.2M
2023-11-29 47.52 47.56 47.45 47.49 0.2M
2023-11-28 47.45 47.49 47.35 47.49 0.3M
2023-11-27 47.47 47.49 47.39 47.45 0.3M
2023-11-24 47.47 47.49 47.40 47.46 0.2M
2023-11-22 47.54 47.57 47.35 47.47 0.4M
2023-11-21 47.86 47.90 47.79 47.86 0.2M
2023-11-20 47.88 47.90 47.76 47.84 0.4M
2023-11-17 47.86 47.86 47.69 47.79 0.2M
2023-11-16 47.73 47.75 47.64 47.74 0.2M
2023-11-15 47.71 47.75 47.64 47.70 0.3M
2023-11-14 47.69 47.69 47.55 47.67 0.3M
2023-11-13 47.37 47.40 47.21 47.35 0.2M
2023-11-10 47.11 47.35 47.02 47.34 0.2M
2023-11-09 47.23 47.25 46.97 47.02 0.2M
2023-11-08 47.24 47.27 47.05 47.19 0.2M
2023-11-07 47.05 47.17 47.00 47.13 0.1M
2023-11-06 47.14 47.14 46.95 47.08 0.2M
2023-11-03 46.88 47.06 46.88 47.02 0.2M
2023-11-02 46.51 46.80 46.51 46.80 0.2M
2023-11-01 46.03 46.30 45.92 46.26 0.4M
2023-10-31 45.50 45.90 45.45 45.88 0.1M
2023-10-30 45.48 45.69 45.25 45.60 0.2M
2023-10-27 45.27 45.45 44.90 45.08 0.3M
2023-10-26 45.80 45.80 45.17 45.29 0.3M
2023-10-25 46.34 46.34 45.71 45.80 0.2M
2023-10-24 46.87 46.95 46.56 46.85 0.2M
2023-10-23 46.44 46.88 46.23 46.54 0.2M
2023-10-20 46.88 47.05 46.53 46.61 0.1M
2023-10-19 47.52 47.56 46.94 47.05 0.2M
2023-10-18 47.73 47.73 47.21 47.31 0.1M
2023-10-17 47.63 47.89 47.47 47.75 0.2M
2023-10-16 47.63 47.80 47.50 47.76 0.1M
2023-10-13 47.78 47.78 47.21 47.39 0.2M
2023-10-12 47.81 47.82 47.35 47.56 0.1M
2023-10-11 47.77 47.77 47.46 47.71 0.1M
2023-10-10 47.54 47.72 47.36 47.57 0.1M
2023-10-09 47.11 47.41 46.92 47.32 0.1M
2023-10-06 46.50 47.27 46.38 47.17 0.1M
2023-10-05 46.80 46.80 46.44 46.78 0.1M
2023-10-04 46.63 46.78 46.34 46.74 0.1M
2023-10-03 46.66 46.87 46.29 46.37 0.1M
2023-10-02 46.78 47.00 46.64 46.94 0.1M
2023-09-29 47.52 47.52 46.77 46.95 0.1M
2023-09-28 46.50 47.22 46.50 47.04 0.1M
2023-09-27 46.96 46.98 46.38 46.77 0.1M
2023-09-26 47.14 47.25 46.65 46.75 0.2M
2023-09-25 47.22 47.43 47.02 47.43 0.2M
2023-09-22 47.53 47.65 47.20 47.28 0.2M
2023-09-21 47.78 47.88 47.30 47.38 0.2M
2023-09-20 48.76 48.79 48.07 48.07 0.2M
2023-09-19 49.13 49.14 48.77 49.04 0.2M
2023-09-18 49.22 49.25 49.05 49.16 0.2M
2023-09-15 49.68 49.68 49.04 49.13 0.2M
2023-09-14 49.53 49.65 49.34 49.61 0.2M
2023-09-13 49.25 49.33 49.07 49.23 0.2M
2023-09-12 49.41 49.63 49.10 49.20 0.2M
2023-09-11 49.48 49.60 49.18 49.35 0.2M
2023-09-08 49.22 49.22 48.99 49.10 0.1M
2023-09-07 48.95 49.04 48.75 49.00 0.2M
2023-09-06 49.36 49.40 48.88 49.10 0.2M
2023-09-05 49.67 49.67 49.31 49.39 0.3M
2023-09-01 49.76 49.76 49.33 49.48 0.2M
2023-08-31 49.44 49.59 49.36 49.39 0.2M
2023-08-30 49.31 49.50 49.23 49.44 0.2M
2023-08-29 48.58 49.25 48.56 49.25 0.2M
2023-08-28 48.42 48.60 48.32 48.56 0.3M
2023-08-25 48.25 48.39 47.71 48.27 0.2M
2023-08-24 48.86 48.86 47.94 47.97 0.1M
2023-08-23 48.17 48.63 48.16 48.58 0.2M
2023-08-22 48.82 48.85 48.49 48.57 0.2M
2023-08-21 48.56 48.77 48.25 48.71 0.3M
2023-08-18 48.00 48.45 48.00 48.34 0.2M
2023-08-17 48.77 48.95 48.29 48.35 0.2M
2023-08-16 49.10 49.19 48.69 48.71 0.2M
2023-08-15 49.44 49.50 49.00 49.02 0.2M
2023-08-14 49.29 49.58 49.21 49.58 0.2M
2023-08-11 49.22 49.41 49.12 49.31 0.1M
2023-08-10 49.58 49.89 49.22 49.33 0.2M
2023-08-09 49.70 49.70 49.20 49.32 0.2M
2023-08-08 49.60 49.63 49.20 49.62 0.2M
2023-08-07 49.60 49.79 49.50 49.79 0.3M
2023-08-04 49.81 49.98 49.34 49.39 0.1M
2023-08-03 49.72 49.77 49.41 49.61 0.1M
2023-08-02 49.98 50.03 49.61 49.69 0.2M
2023-08-01 50.20 50.27 50.11 50.25 0.1M
2023-07-31 50.28 50.32 50.20 50.22 0.2M
2023-07-28 50.10 50.27 50.05 50.25 0.2M
2023-07-27 50.32 50.35 49.89 49.96 0.2M
2023-07-26 50.09 50.14 49.99 50.01 0.2M
2023-07-25 50.49 50.62 50.46 50.54 0.1M
2023-07-24 50.46 50.55 50.40 50.49 0.2M
2023-07-21 50.53 50.53 50.34 50.37 0.1M
2023-07-20 50.45 50.53 50.27 50.35 0.1M
2023-07-19 50.50 50.58 50.43 50.47 0.2M
2023-07-18 50.27 50.45 50.16 50.41 0.2M
2023-07-17 50.16 50.30 50.05 50.19 0.2M
2023-07-14 50.14 50.26 50.03 50.11 0.2M
2023-07-13 50.04 50.17 49.99 50.14 0.2M
2023-07-12 49.87 49.95 49.76 49.84 0.2M
2023-07-11 49.41 49.55 49.25 49.55 0.1M
2023-07-10 49.31 49.33 49.10 49.31 0.2M
2023-07-07 49.38 49.55 49.15 49.20 0.1M
2023-07-06 49.60 49.60 49.03 49.29 0.2M
2023-07-05 49.64 49.65 49.51 49.60 0.1M
2023-07-03 49.77 49.77 49.57 49.64 0.1M
2023-06-30 49.38 49.68 49.38 49.64 0.1M
2023-06-29 49.33 49.40 49.28 49.37 0.2M
2023-06-28 49.31 49.37 49.21 49.33 0.1M
2023-06-27 49.22 49.30 49.07 49.28 0.2M
2023-06-26 49.14 49.19 49.02 49.05 0.1M
2023-06-23 49.14 49.20 49.06 49.14 0.1M
2023-06-22 49.17 49.28 49.10 49.26 0.1M
2023-06-21 49.75 49.80 49.60 49.68 0.2M
2023-06-20 49.83 49.87 49.60 49.75 0.2M
2023-06-16 49.87 49.88 49.75 49.79 0.2M
2023-06-15 49.70 49.87 49.61 49.81 0.1M
2023-06-14 49.65 49.67 49.46 49.56 0.1M
2023-06-13 49.79 49.79 49.48 49.57 0.2M
2023-06-12 49.43 49.50 49.27 49.46 0.2M
2023-06-09 49.47 49.50 49.20 49.26 0.1M
2023-06-08 49.35 49.35 49.02 49.23 0.2M
2023-06-07 49.36 49.36 49.00 49.02 0.1M
2023-06-06 49.16 49.16 48.95 49.10 0.1M
2023-06-05 49.43 50.09 48.94 48.99 0.2M
2023-06-02 48.74 49.08 48.74 49.03 0.1M
2023-06-01 48.71 48.72 48.27 48.62 0.1M
2023-05-31 48.59 48.59 48.15 48.32 0.0M
2023-05-30 49.01 49.01 48.35 48.47 0.0M
2023-05-26 48.29 48.46 48.05 48.40 0.1M
2023-05-25 48.33 48.33 47.74 47.95 0.1M
2023-05-24 48.06 48.06 47.40 47.53 0.0M
2023-05-23 49.14 49.14 48.34 48.37 0.0M
2023-05-22 48.65 48.80 48.61 48.67 0.0M
2023-05-19 49.04 49.04 48.62 48.66 0.0M
2023-05-18 48.38 48.72 48.38 48.72 0.0M
2023-05-17 48.13 48.37 48.08 48.37 0.0M
2023-05-16 48.03 48.06 47.96 47.96 0.0M
2023-05-15 48.10 48.22 48.04 48.12 0.0M
2023-05-12 48.09 48.11 47.85 48.00 0.0M
2023-05-11 47.98 48.03 47.86 48.03 0.0M
2023-05-10 48.00 48.12 47.72 48.12 0.0M
2023-05-09 48.06 48.38 47.90 47.90 0.0M
2023-05-08 48.00 48.09 48.00 48.07 0.0M
2023-05-05 47.83 48.33 47.83 48.00 0.0M
2023-05-04 47.29 47.37 47.21 47.35 0.0M
2023-05-03 47.92 47.94 47.56 47.56 0.0M
2023-05-02 48.10 48.10 47.60 47.87 0.0M
2023-05-01 48.65 48.65 48.22 48.22 0.0M
2023-04-28 47.83 48.18 47.83 48.18 0.0M
2023-04-27 47.31 47.92 47.31 47.85 0.0M
2023-04-26 46.69 47.39 46.69 47.11 0.1M
2023-04-25 48.74 48.74 47.71 47.71 0.0M
2023-04-24 48.67 48.67 48.15 48.27 0.0M
2023-04-21 48.01 48.23 48.01 48.23 0.0M
2023-04-20 48.10 48.21 48.06 48.08 0.0M
2023-04-19 48.40 48.40 48.18 48.27 0.0M
2023-04-18 48.29 48.39 48.29 48.39 0.0M
2023-04-17 48.22 48.26 48.22 48.26 0.0M
2023-04-14 48.29 48.29 48.00 48.12 0.0M
2023-04-13 47.87 48.14 47.87 48.14 0.0M
2023-04-12 47.75 47.75 47.66 47.66 0.0M
2023-04-11 47.80 47.93 47.78 47.78 0.0M
2023-04-10 47.63 47.80 47.62 47.76 0.0M
2023-04-06 47.42 47.73 47.42 47.73 0.0M
2023-04-05 47.56 47.56 47.56 47.56 0.0M
2023-04-04 47.66 47.66 47.60 47.60 0.0M
2023-04-03 48.00 48.00 47.63 47.81 0.0M
2023-03-31 47.44 47.60 47.44 47.60 0.0M
2023-03-30 47.23 47.23 47.21 47.22 0.0M
2023-03-29 46.93 46.99 46.65 46.99 0.0M
2023-03-28 46.46 46.48 46.46 46.47 0.0M
2023-03-27 45.91 46.70 45.91 46.50 0.0M
2023-03-24 46.08 46.38 46.08 46.38 0.0M
2023-03-23 46.28 46.28 46.28 46.28 0.0M
2023-03-22 46.64 46.72 46.18 46.18 0.0M
2023-03-21 47.02 47.15 46.93 47.06 0.0M
2023-03-20 46.60 46.65 46.54 46.63 0.0M
2023-03-17 46.22 46.31 46.22 46.28 0.0M
2023-03-16 46.09 46.72 46.09 46.72 0.0M
2023-03-15 45.93 45.93 45.93 45.93 0.0M
2023-03-14 46.23 46.23 46.22 46.22 0.0M
2023-03-13 45.57 46.32 45.57 45.66 0.0M
2023-03-10 46.00 46.04 45.52 45.62 0.0M
2023-03-09 46.19 46.19 46.19 46.19 0.0M
2023-03-08 46.97 46.97 46.79 46.86 0.0M
2023-03-07 47.02 47.02 46.82 46.82 0.0M
2023-03-06 49.51 49.51 47.27 47.27 0.0M
2023-03-03 46.89 47.15 46.89 47.15 0.0M
2023-03-02 46.29 46.67 46.27 46.67 0.0M
2023-03-01 46.99 46.99 46.27 46.33 0.0M
2023-02-28 46.66 46.88 46.62 46.62 0.0M
2023-02-27 46.67 47.21 46.66 46.68 0.0M
2023-02-24 46.55 46.55 46.55 46.55 0.0M
2023-02-23 46.96 46.99 46.69 46.99 0.0M
2023-02-22 47.42 49.38 47.13 47.16 0.0M
2023-02-21 47.70 47.70 47.26 47.26 0.0M
2023-02-17 48.00 48.00 47.74 47.96 0.0M
2023-02-16 48.35 48.78 48.04 48.04 0.0M
2023-02-15 48.32 48.43 48.32 48.39 0.0M
2023-02-14 48.35 48.35 48.05 48.34 0.0M
2023-02-13 48.09 48.18 48.09 48.18 0.0M
2023-02-10 47.84 47.84 47.84 47.84 0.0M
2023-02-09 48.32 48.32 47.76 47.76 0.0M
2023-02-08 48.75 48.75 48.00 48.03 0.0M
2023-02-07 47.97 48.41 47.97 48.41 0.0M
2023-02-06 47.97 49.08 47.97 49.03 0.0M
2023-02-03 48.35 48.49 48.16 48.16 0.0M
2023-02-02 48.45 48.54 48.42 48.42 0.0M
2023-02-01 47.55 47.89 47.48 47.80 0.0M
2023-01-31 47.33 47.54 47.33 47.47 0.0M
2023-01-30 47.37 47.38 47.29 47.29 0.0M
2023-01-27 47.54 47.54 47.54 47.54 0.0M
2023-01-26 46.71 47.43 46.71 47.43 0.0M
2023-01-25 47.09 47.21 47.09 47.21 0.0M
2023-01-24 47.71 47.71 47.68 47.68 0.0M
2023-01-23 47.66 47.69 47.64 47.67 0.0M
2023-01-20 47.10 47.37 47.10 47.37 0.0M
2023-01-19 46.88 46.88 46.88 46.88 0.0M
2023-01-18 47.06 47.06 47.06 47.06 0.0M
2023-01-17 47.34 47.44 47.34 47.43 0.0M
2023-01-13 47.27 47.46 47.27 47.46 0.0M
2023-01-12 47.04 47.30 47.04 47.30 0.0M
2023-01-11 46.93 47.09 46.93 47.09 0.0M
2023-01-10 46.73 46.78 46.73 46.78 0.0M
2023-01-09 46.81 46.81 46.59 46.59 0.0M
2023-01-06 46.34 46.64 46.34 46.64 0.0M
2023-01-05 46.00 46.04 45.86 45.92 0.0M
2023-01-04 46.15 46.32 46.15 46.21 0.0M
2023-01-03 46.26 46.27 45.85 46.02 0.0M