S

SPCMI
🏛️ アメリカ →
6,097.10
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
2021-12-31 5,384.05 5,407.06 5,362.79 5,362.81 0.0M
2021-12-30 5,368.54 5,435.42 5,368.00 5,384.05 0.0M
2021-12-29 5,369.36 5,375.46 5,328.96 5,368.54 0.0M
2021-12-28 5,409.76 5,442.21 5,366.84 5,369.36 0.0M
2021-12-27 5,369.99 5,410.76 5,351.83 5,409.76 0.0M
2021-12-23 5,326.06 5,384.10 5,326.06 5,369.99 0.0M
2021-12-22 5,287.62 5,326.87 5,271.30 5,326.06 0.0M
2021-12-21 5,127.95 5,288.26 5,127.95 5,287.62 0.0M
2021-12-20 5,214.21 5,214.21 5,070.35 5,127.94 0.0M
2021-12-17 5,163.45 5,240.86 5,079.92 5,214.21 0.0M
2021-12-16 5,268.87 5,307.85 5,135.59 5,163.45 0.0M
2021-12-15 5,192.70 5,279.79 5,120.37 5,268.87 0.0M
2021-12-14 5,245.77 5,257.39 5,161.20 5,192.70 0.0M
2021-12-13 5,310.27 5,313.55 5,216.99 5,245.77 0.0M
2021-12-10 5,336.96 5,391.54 5,282.16 5,310.27 0.0M
2021-12-09 5,461.59 5,461.59 5,335.98 5,336.96 0.0M
2021-12-08 5,401.91 5,473.51 5,375.25 5,461.59 0.0M
2021-12-07 5,267.39 5,441.48 5,267.39 5,401.91 0.0M
2021-12-06 5,192.65 5,298.34 5,136.96 5,267.39 0.0M
2021-12-03 5,314.26 5,330.60 5,143.52 5,192.65 0.0M
2021-12-02 5,186.57 5,331.38 5,186.57 5,314.26 0.0M
2021-12-01 5,339.11 5,441.05 5,186.53 5,186.57 0.0M
2021-11-30 5,470.38 5,470.38 5,301.84 5,339.11 0.0M
2021-11-29 5,462.27 5,537.34 5,425.97 5,470.38 0.0M
2021-11-26 5,598.26 5,598.26 5,410.21 5,462.27 0.0M
2021-11-24 5,567.41 5,605.50 5,504.96 5,598.26 0.0M
2021-11-23 5,596.83 5,616.99 5,499.10 5,567.41 0.0M
2021-11-22 5,673.67 5,696.15 5,581.27 5,596.83 0.0M
2021-11-19 5,718.39 5,718.39 5,670.03 5,673.67 0.0M
2021-11-18 5,758.14 5,777.70 5,685.91 5,718.39 0.0M
2021-11-17 5,823.86 5,824.11 5,736.98 5,759.41 0.0M
2021-11-16 5,793.64 5,832.15 5,778.26 5,823.86 0.0M
2021-11-15 5,804.75 5,822.69 5,775.79 5,793.64 0.0M
2021-11-12 5,765.92 5,809.02 5,765.92 5,804.75 0.0M
2021-11-11 5,728.27 5,784.43 5,728.27 5,765.92 0.0M
2021-11-10 5,834.85 5,834.85 5,699.01 5,728.27 0.0M
2021-11-09 5,847.61 5,858.37 5,794.09 5,834.85 0.0M
2021-11-08 5,816.30 5,867.02 5,816.30 5,847.61 0.0M
2021-11-05 5,784.51 5,852.18 5,783.27 5,816.91 0.0M
2021-11-04 5,790.02 5,830.70 5,765.33 5,784.51 0.0M
2021-11-03 5,722.39 5,801.15 5,710.46 5,790.02 0.0M
2021-11-02 5,727.09 5,727.09 5,694.90 5,722.39 0.0M
2021-11-01 5,626.82 5,727.66 5,626.82 5,727.09 0.0M
2021-10-29 5,625.60 5,640.96 5,609.51 5,626.82 0.0M
2021-10-28 5,533.31 5,625.89 5,533.31 5,625.60 0.0M
2021-10-27 5,637.62 5,637.62 5,533.30 5,533.31 0.0M
2021-10-26 5,668.18 5,702.57 5,630.27 5,637.62 0.0M
2021-10-25 5,628.00 5,680.07 5,625.36 5,668.18 0.0M
2021-10-22 5,659.82 5,661.30 5,596.61 5,628.00 0.0M
2021-10-21 5,626.89 5,660.92 5,621.92 5,659.82 0.0M
2021-10-20 5,601.63 5,638.42 5,597.70 5,626.89 0.0M
2021-10-19 5,575.18 5,621.48 5,575.18 5,601.63 0.0M
2021-10-18 5,552.37 5,577.14 5,528.01 5,575.18 0.0M
2021-10-15 5,556.55 5,602.04 5,552.19 5,552.37 0.0M
2021-10-14 5,474.32 5,565.64 5,474.32 5,556.55 0.0M
2021-10-13 5,423.58 5,477.97 5,417.70 5,474.32 0.0M
2021-10-12 5,378.52 5,443.18 5,378.52 5,423.58 0.0M
2021-10-11 5,411.68 5,455.29 5,378.07 5,378.52 0.0M
2021-10-08 5,449.09 5,471.91 5,409.86 5,411.68 0.0M
2021-10-07 5,367.81 5,489.06 5,367.81 5,449.68 0.0M
2021-10-06 5,361.03 5,373.59 5,291.85 5,367.80 0.0M
2021-10-05 5,320.90 5,398.49 5,320.90 5,361.03 0.0M
2021-10-04 5,409.90 5,409.90 5,302.00 5,321.01 0.0M
2021-10-01 5,340.12 5,432.33 5,311.57 5,409.90 0.0M
2021-09-30 5,371.53 5,410.00 5,337.39 5,340.11 0.0M
2021-09-29 5,393.86 5,427.78 5,367.04 5,371.53 0.0M
2021-09-28 5,533.66 5,533.66 5,390.03 5,393.86 0.0M
2021-09-27 5,513.12 5,553.99 5,491.92 5,533.66 0.0M
2021-09-24 5,534.62 5,534.62 5,480.05 5,513.12 0.0M
2021-09-23 5,458.11 5,550.94 5,458.11 5,534.62 0.0M
2021-09-22 5,389.88 5,489.37 5,389.88 5,458.11 0.0M
2021-09-21 5,367.44 5,422.38 5,353.94 5,389.86 0.0M
2021-09-20 5,487.46 5,487.46 5,299.41 5,367.44 0.0M
2021-09-17 5,492.59 5,504.41 5,455.17 5,487.46 0.0M
2021-09-16 5,479.49 5,511.43 5,456.61 5,492.59 0.0M
2021-09-15 5,429.33 5,483.73 5,415.58 5,479.49 0.0M
2021-09-14 5,484.21 5,506.32 5,417.59 5,429.33 0.0M
2021-09-13 5,474.75 5,506.89 5,430.52 5,484.19 0.0M
2021-09-10 5,521.68 5,553.41 5,473.99 5,474.75 0.0M
2021-09-09 5,521.57 5,568.91 5,513.05 5,521.68 0.0M
2021-09-08 5,570.83 5,570.83 5,495.33 5,521.57 0.0M
2021-09-07 5,619.76 5,621.67 5,570.39 5,570.83 0.0M
2021-09-03 5,627.13 5,632.81 5,607.49 5,619.74 0.0M
2021-09-02 5,595.68 5,642.90 5,595.68 5,627.13 0.0M
2021-09-01 5,568.24 5,616.65 5,557.44 5,595.68 0.0M
2021-08-31 5,581.61 5,581.61 5,552.58 5,568.24 0.0M
2021-08-30 5,587.20 5,609.36 5,565.53 5,581.61 0.0M
2021-08-27 5,481.43 5,599.60 5,481.43 5,587.20 0.0M
2021-08-26 5,528.66 5,545.51 5,476.64 5,481.43 0.0M
2021-08-25 5,499.34 5,548.06 5,494.71 5,528.66 0.0M
2021-08-24 5,434.34 5,504.26 5,434.34 5,499.34 0.0M
2021-08-23 5,352.06 5,440.88 5,352.06 5,434.34 0.0M
2021-08-20 5,281.07 5,353.47 5,278.60 5,352.06 0.0M
2021-08-19 5,331.70 5,331.70 5,256.13 5,281.07 0.0M
2021-08-18 5,372.56 5,400.51 5,330.12 5,331.71 0.0M
2021-08-17 5,428.43 5,428.43 5,320.91 5,372.56 0.0M
2021-08-16 5,476.86 5,476.86 5,401.94 5,428.43 0.0M
2021-08-13 5,503.70 5,505.56 5,471.68 5,476.87 0.0M
2021-08-12 5,501.62 5,507.56 5,477.73 5,503.70 0.0M
2021-08-11 5,488.21 5,501.75 5,445.06 5,501.62 0.0M
2021-08-10 5,498.14 5,516.32 5,483.80 5,488.21 0.0M
2021-08-09 5,506.90 5,518.51 5,467.77 5,498.14 0.0M
2021-08-06 5,514.36 5,544.08 5,489.20 5,506.90 0.0M
2021-08-05 5,444.35 5,517.20 5,444.35 5,514.36 0.0M
2021-08-04 5,471.49 5,480.06 5,438.37 5,444.35 0.0M
2021-08-03 5,456.13 5,471.51 5,401.88 5,471.49 0.0M
2021-08-02 5,463.56 5,515.64 5,450.50 5,456.13 0.0M
2021-07-30 5,501.38 5,523.95 5,454.17 5,463.56 0.0M
2021-07-29 5,478.17 5,544.32 5,478.17 5,501.38 0.0M
2021-07-28 5,414.94 5,502.10 5,411.52 5,478.17 0.0M
2021-07-27 5,466.19 5,466.19 5,356.61 5,414.94 0.0M
2021-07-26 5,465.26 5,488.82 5,451.32 5,466.19 0.0M
2021-07-23 5,413.79 5,468.29 5,413.79 5,465.26 0.0M
2021-07-22 5,448.22 5,449.25 5,390.74 5,413.79 0.0M
2021-07-21 5,372.80 5,454.20 5,372.80 5,448.22 0.0M
2021-07-20 5,229.44 5,401.07 5,229.44 5,372.80 0.0M
2021-07-19 5,286.10 5,286.10 5,168.30 5,229.40 0.0M
2021-07-16 5,325.97 5,363.97 5,279.85 5,286.09 0.0M
2021-07-15 5,348.74 5,365.00 5,276.92 5,325.97 0.0M
2021-07-14 5,422.59 5,456.17 5,347.72 5,348.75 0.0M
2021-07-13 5,508.15 5,508.15 5,421.55 5,422.59 0.0M
2021-07-12 5,513.91 5,513.91 5,480.30 5,508.15 0.0M
2021-07-09 5,410.95 5,514.75 5,410.95 5,513.91 0.0M
2021-07-08 5,467.96 5,467.96 5,328.65 5,410.95 0.0M
2021-07-07 5,506.63 5,527.85 5,431.23 5,467.96 0.0M
2021-07-06 5,537.23 5,540.56 5,465.66 5,506.63 0.0M
2021-07-02 5,554.30 5,570.95 5,525.34 5,537.23 0.0M
2021-07-01 5,534.11 5,565.06 5,524.87 5,554.30 0.0M
2021-06-30 5,551.13 5,551.13 5,524.35 5,534.11 0.0M
2021-06-29 5,561.74 5,582.72 5,541.96 5,551.13 0.0M
2021-06-28 5,572.23 5,593.45 5,533.13 5,561.74 0.0M
2021-06-25 5,547.50 5,583.20 5,547.50 5,572.23 0.0M
2021-06-24 5,490.48 5,551.84 5,490.48 5,547.50 0.0M
2021-06-23 5,470.85 5,511.09 5,470.85 5,490.48 0.0M
2021-06-22 5,436.39 5,479.73 5,413.14 5,470.85 0.0M
2021-06-21 5,356.63 5,444.62 5,354.72 5,436.39 0.0M
2021-06-18 5,425.13 5,425.13 5,338.76 5,356.63 0.0M
2021-06-17 5,439.53 5,451.88 5,369.36 5,425.13 0.0M
2021-06-16 5,452.03 5,464.16 5,394.52 5,439.53 0.0M
2021-06-15 5,485.80 5,485.80 5,424.64 5,452.00 0.0M
2021-06-14 5,496.57 5,518.41 5,473.50 5,485.80 0.0M
2021-06-11 5,446.58 5,496.57 5,446.58 5,496.57 0.0M
2021-06-10 5,438.50 5,469.93 5,411.36 5,446.43 0.0M
2021-06-09 5,472.53 5,487.51 5,438.38 5,438.50 0.0M
2021-06-08 5,429.52 5,482.62 5,409.50 5,472.52 0.0M
2021-06-07 5,370.93 5,436.75 5,370.93 5,429.52 0.0M
2021-06-04 5,331.68 5,378.05 5,331.68 5,370.94 0.0M
2021-06-03 5,385.52 5,385.52 5,294.46 5,331.67 0.0M
2021-06-02 5,384.64 5,397.13 5,362.55 5,385.51 0.0M
2021-06-01 5,354.08 5,395.72 5,346.19 5,384.64 0.0M
2021-05-28 5,349.02 5,378.45 5,346.27 5,354.05 0.0M
2021-05-27 5,310.49 5,358.11 5,300.68 5,349.02 0.0M
2021-05-26 5,237.49 5,316.00 5,237.49 5,310.49 0.0M
2021-05-25 5,268.81 5,312.42 5,233.58 5,237.49 0.0M
2021-05-24 5,223.78 5,289.26 5,223.78 5,268.81 0.0M
2021-05-21 5,218.39 5,277.64 5,218.39 5,223.78 0.0M
2021-05-20 5,153.03 5,227.63 5,153.03 5,218.39 0.0M
2021-05-19 5,181.38 5,181.38 5,068.50 5,153.03 0.0M
2021-05-18 5,196.75 5,253.61 5,180.03 5,181.38 0.0M
2021-05-17 5,206.25 5,206.25 5,142.95 5,196.75 0.0M
2021-05-14 5,074.31 5,213.51 5,074.31 5,206.36 0.0M
2021-05-13 5,032.38 5,133.74 5,000.61 5,074.31 0.0M
2021-05-12 5,197.48 5,197.48 5,026.63 5,032.37 0.0M
2021-05-11 5,200.79 5,216.98 5,074.54 5,197.48 0.0M
2021-05-10 5,313.99 5,313.99 5,200.67 5,200.79 0.0M
2021-05-07 5,245.48 5,330.94 5,245.48 5,314.01 0.0M
2021-05-06 5,277.25 5,277.25 5,177.10 5,245.48 0.0M
2021-05-05 5,309.76 5,341.99 5,258.49 5,277.25 0.0M
2021-05-04 5,386.67 5,386.67 5,253.93 5,309.76 0.0M
2021-05-03 5,393.95 5,434.64 5,384.09 5,386.67 0.0M
2021-04-30 5,456.36 5,456.36 5,384.20 5,393.95 0.0M
2021-04-29 5,485.24 5,519.97 5,411.75 5,456.36 0.0M
2021-04-28 5,488.80 5,500.81 5,456.18 5,485.24 0.0M
2021-04-27 5,486.47 5,508.38 5,467.95 5,488.72 0.0M
2021-04-26 5,422.15 5,493.45 5,422.15 5,486.45 0.0M
2021-04-23 5,327.85 5,436.71 5,327.85 5,422.15 0.0M
2021-04-22 5,334.60 5,409.01 5,307.81 5,327.85 0.0M
2021-04-21 5,239.38 5,335.47 5,206.67 5,334.60 0.0M
2021-04-20 5,322.82 5,323.21 5,202.96 5,239.38 0.0M
2021-04-19 5,390.14 5,390.14 5,294.27 5,322.82 0.0M
2021-04-16 5,392.90 5,415.08 5,361.24 5,390.16 0.0M
2021-04-15 5,343.83 5,395.76 5,343.83 5,392.90 0.0M
2021-04-14 5,341.37 5,412.77 5,335.28 5,343.83 0.0M
2021-04-13 5,314.10 5,352.27 5,293.40 5,341.37 0.0M
2021-04-12 5,316.81 5,324.86 5,271.14 5,314.10 0.0M
2021-04-09 5,308.92 5,320.69 5,279.51 5,316.71 0.0M
2021-04-08 5,254.76 5,310.18 5,254.08 5,308.93 0.0M
2021-04-07 5,308.77 5,308.77 5,242.69 5,254.76 0.0M
2021-04-06 5,285.30 5,337.76 5,281.03 5,308.77 0.0M
2021-04-05 5,268.73 5,318.95 5,257.84 5,285.30 0.0M
2021-04-01 5,177.46 5,268.82 5,177.46 5,268.71 0.0M
2021-03-31 5,113.49 5,219.05 5,113.49 5,177.46 0.0M
2021-03-30 5,057.12 5,126.15 5,022.84 5,113.49 0.0M
2021-03-29 5,168.69 5,175.04 5,042.41 5,057.12 0.0M
2021-03-26 5,091.30 5,170.16 5,062.75 5,168.69 0.0M
2021-03-25 5,021.08 5,105.27 4,930.04 5,091.30 0.0M
2021-03-24 5,138.23 5,183.03 5,020.73 5,021.08 0.0M
2021-03-23 5,279.66 5,279.66 5,118.01 5,138.23 0.0M
2021-03-22 5,287.65 5,311.39 5,250.14 5,279.66 0.0M
2021-03-19 5,245.55 5,314.86 5,203.04 5,287.65 0.0M
2021-03-18 5,405.77 5,405.77 5,233.00 5,245.55 0.0M
2021-03-17 5,375.40 5,421.20 5,301.83 5,405.77 0.0M
2021-03-16 5,450.87 5,457.69 5,338.46 5,375.40 0.0M
2021-03-15 5,394.98 5,450.87 5,379.99 5,450.87 0.0M
2021-03-12 5,375.91 5,397.75 5,316.46 5,394.98 0.0M
2021-03-11 5,240.55 5,377.50 5,240.55 5,375.91 0.0M
2021-03-10 5,189.20 5,294.21 5,189.20 5,240.55 0.0M
2021-03-09 5,063.70 5,221.41 5,063.70 5,189.20 0.0M
2021-03-08 5,093.09 5,177.22 5,055.88 5,063.70 0.0M
2021-03-05 5,015.04 5,097.25 4,827.78 5,093.09 0.0M
2021-03-04 5,161.51 5,183.04 4,924.04 5,014.95 0.0M
2021-03-03 5,274.09 5,293.40 5,160.43 5,161.51 0.0M
2021-03-02 5,365.34 5,375.37 5,272.88 5,274.09 0.0M
2021-03-01 5,203.95 5,375.74 5,203.95 5,365.34 0.0M
2021-02-26 5,185.30 5,260.21 5,110.70 5,203.95 0.0M
2021-02-25 5,380.04 5,395.23 5,167.67 5,185.29 0.0M
2021-02-24 5,310.53 5,392.04 5,279.98 5,380.05 0.0M
2021-02-23 5,344.67 5,344.67 5,113.53 5,310.53 0.0M
2021-02-22 5,438.51 5,438.51 5,338.10 5,344.67 0.0M
2021-02-19 5,348.83 5,461.45 5,348.83 5,438.51 0.0M
2021-02-18 5,414.94 5,414.94 5,306.37 5,348.83 0.0M
2021-02-17 5,463.52 5,463.52 5,344.95 5,414.94 0.0M
2021-02-16 5,492.56 5,533.90 5,434.51 5,463.52 0.0M
2021-02-12 5,465.81 5,493.13 5,426.58 5,492.56 0.0M
2021-02-11 5,439.07 5,488.36 5,403.04 5,465.81 0.0M
2021-02-10 5,443.77 5,500.71 5,383.35 5,439.07 0.0M
2021-02-09 5,417.73 5,463.50 5,402.53 5,443.77 0.0M
2021-02-08 5,321.65 5,417.73 5,321.65 5,417.73 0.0M
2021-02-05 5,253.75 5,321.66 5,253.75 5,321.65 0.0M
2021-02-04 5,165.20 5,253.77 5,165.20 5,253.75 0.0M
2021-02-03 5,152.39 5,183.08 5,126.69 5,165.20 0.0M
2021-02-02 5,062.35 5,158.15 5,062.35 5,152.39 0.0M
2021-02-01 4,951.19 5,070.05 4,951.19 5,062.35 0.0M
2021-01-29 5,024.69 5,041.52 4,913.80 4,951.19 0.0M
2021-01-28 4,968.41 5,063.37 4,968.41 5,024.69 0.0M
2021-01-27 5,100.65 5,100.65 4,949.16 4,968.41 0.0M
2021-01-26 5,156.93 5,192.84 5,098.38 5,100.65 0.0M
2021-01-25 5,165.28 5,216.43 5,074.00 5,156.93 0.0M
2021-01-22 5,136.84 5,167.93 5,099.85 5,165.28 0.0M
2021-01-21 5,168.27 5,187.00 5,126.71 5,136.84 0.0M
2021-01-20 5,128.21 5,186.25 5,128.21 5,168.27 0.0M
2021-01-19 5,073.83 5,131.50 5,073.83 5,128.21 0.0M
2021-01-15 5,133.33 5,133.33 5,030.12 5,073.83 0.0M
2021-01-14 5,082.69 5,156.53 5,082.31 5,133.33 0.0M
2021-01-13 5,108.31 5,122.05 5,072.23 5,082.69 0.0M
2021-01-12 5,032.76 5,110.34 5,032.76 5,108.31 0.0M
2021-01-11 5,032.77 5,054.99 4,967.78 5,032.76 0.0M
2021-01-08 5,029.50 5,076.55 4,971.85 5,032.77 0.0M
2021-01-07 4,918.15 5,034.35 4,918.15 5,029.50 0.0M
2021-01-06 4,817.07 4,968.73 4,817.07 4,918.15 0.0M
2021-01-05 4,748.66 4,824.68 4,743.04 4,817.07 0.0M
2021-01-04 4,815.93 4,847.84 4,696.22 4,748.66 0.0M