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
2025-09-26 6,042.50 6,099.60 6,042.50 6,097.10 0.0M
2025-09-25 6,098.10 6,098.10 5,990.00 6,042.40 0.0M
2025-09-24 6,152.90 6,171.10 6,098.10 6,098.40 0.0M
2025-09-23 6,182.60 6,225.50 6,147.40 6,152.90 0.0M
2025-09-22 6,168.60 6,189.40 6,121.90 6,182.60 0.0M
2025-09-19 6,191.50 6,203.60 6,144.10 6,168.60 0.0M
2025-09-18 6,081.40 6,200.40 6,081.40 6,191.50 0.0M
2025-09-17 6,081.07 6,179.17 6,031.54 6,081.38 0.0M
2025-09-16 6,086.53 6,095.22 6,042.87 6,081.07 0.0M
2025-09-15 6,073.67 6,109.62 6,073.67 6,086.53 0.0M
2025-09-12 6,132.19 6,132.19 6,072.56 6,073.67 0.0M
2025-09-11 6,037.82 6,135.20 6,037.82 6,132.20 0.0M
2025-09-10 6,046.08 6,092.75 6,013.31 6,037.83 0.0M
2025-09-09 6,069.02 6,069.02 6,011.21 6,046.08 0.0M
2025-09-08 6,041.47 6,071.97 6,026.19 6,069.04 0.0M
2025-09-05 6,010.94 6,087.47 5,972.64 6,041.36 0.0M
2025-09-04 5,943.08 6,010.85 5,935.03 6,009.70 0.0M
2025-09-03 5,956.02 5,986.37 5,917.05 5,943.08 0.0M
2025-09-02 5,984.02 5,984.02 5,882.68 5,956.02 0.0M
2025-08-29 6,027.50 6,027.50 5,964.56 5,985.15 0.0M
2025-08-28 5,989.22 6,033.67 5,989.22 6,027.50 0.0M
2025-08-27 5,956.41 6,002.98 5,956.41 5,989.22 0.0M
2025-08-26 5,918.49 5,964.19 5,918.49 5,956.41 0.0M
2025-08-25 5,962.54 5,962.54 5,918.08 5,918.49 0.0M
2025-08-22 5,784.67 5,983.04 5,784.67 5,962.54 0.0M
2025-08-21 5,782.81 5,793.13 5,743.14 5,784.64 0.0M
2025-08-20 5,801.48 5,801.48 5,723.75 5,782.82 0.0M
2025-08-19 5,849.61 5,864.17 5,789.64 5,800.94 0.0M
2025-08-18 5,829.15 5,853.71 5,825.84 5,849.61 0.0M
2025-08-15 5,849.09 5,855.59 5,816.62 5,830.18 0.0M
2025-08-14 5,918.91 5,918.91 5,810.06 5,849.09 0.0M
2025-08-13 5,835.86 5,920.30 5,835.86 5,918.91 0.0M
2025-08-12 5,707.06 5,836.75 5,707.06 5,835.86 0.0M
2025-08-11 5,724.11 5,756.07 5,700.59 5,707.06 0.0M
2025-08-08 5,737.15 5,765.72 5,717.27 5,724.11 0.0M
2025-08-07 5,742.18 5,801.71 5,699.51 5,737.47 0.0M
2025-08-06 5,740.64 5,746.01 5,703.96 5,741.95 0.0M
2025-08-05 5,747.39 5,771.92 5,691.78 5,740.65 0.0M
2025-08-04 5,641.29 5,748.39 5,641.29 5,747.34 0.0M
2025-08-01 5,758.18 5,758.18 5,567.50 5,639.87 0.0M
2025-07-31 5,787.24 5,833.97 5,748.82 5,758.18 0.0M
2025-07-30 5,799.44 5,854.12 5,759.33 5,787.24 0.0M
2025-07-29 5,830.87 5,864.60 5,779.64 5,799.44 0.0M
2025-07-28 5,838.02 5,863.07 5,820.43 5,830.86 0.0M
2025-07-25 5,799.01 5,843.78 5,789.08 5,838.02 0.0M
2025-07-24 5,848.06 5,848.06 5,797.79 5,798.99 0.0M
2025-07-23 5,787.81 5,849.20 5,787.81 5,848.04 0.0M
2025-07-22 5,746.39 5,802.78 5,720.76 5,787.80 0.0M
2025-07-21 5,782.22 5,812.28 5,746.12 5,746.35 0.0M
2025-07-18 5,781.62 5,818.87 5,764.40 5,782.04 0.0M
2025-07-17 5,715.43 5,795.69 5,715.43 5,781.47 0.0M
2025-07-16 5,666.93 5,723.31 5,619.80 5,715.37 0.0M
2025-07-15 5,754.99 5,776.55 5,666.46 5,666.94 0.0M
2025-07-14 5,708.80 5,756.38 5,701.17 5,754.74 0.0M
2025-07-11 5,770.52 5,770.52 5,704.65 5,708.82 0.0M
2025-07-10 5,758.02 5,797.97 5,742.33 5,770.52 0.0M
2025-07-09 5,709.42 5,759.62 5,708.29 5,758.02 0.0M
2025-07-08 5,694.62 5,735.78 5,694.62 5,709.42 0.0M
2025-07-07 5,754.51 5,754.51 5,662.32 5,694.62 0.0M
2025-07-03 5,701.27 5,757.05 5,701.27 5,754.51 0.0M
2025-07-02 5,636.60 5,701.93 5,627.47 5,701.54 0.0M
2025-07-01 5,618.33 5,676.12 5,590.61 5,636.55 0.0M
2025-06-30 5,591.77 5,624.40 5,591.77 5,618.34 0.0M
2025-06-27 5,580.65 5,629.04 5,554.19 5,591.78 0.0M
2025-06-26 5,505.50 5,583.64 5,505.50 5,581.36 0.0M
2025-06-25 5,556.91 5,571.96 5,502.93 5,505.49 0.0M
2025-06-24 5,476.20 5,566.40 5,476.20 5,557.00 0.0M
2025-06-23 5,426.40 5,478.30 5,366.40 5,476.10 0.0M
2025-06-20 5,440.60 5,475.10 5,409.70 5,430.50 0.0M
2025-06-18 5,410.90 5,478.60 5,410.90 5,440.60 0.0M
2025-06-17 5,456.80 5,456.80 5,404.80 5,410.90 0.0M
2025-06-16 5,390.40 5,481.70 5,390.40 5,456.90 0.0M
2025-06-13 5,484.75 5,484.75 5,374.68 5,390.28 0.0M
2025-06-12 5,496.13 5,496.13 5,452.12 5,485.00 0.0M
2025-06-11 5,513.40 5,546.40 5,484.20 5,496.20 0.0M
2025-06-10 5,499.70 5,536.00 5,495.10 5,513.40 0.0M
2025-06-09 5,490.60 5,527.80 5,482.40 5,499.70 0.0M
2025-06-06 5,422.40 5,497.40 5,422.40 5,490.40 0.0M
2025-06-05 5,422.90 5,467.00 5,395.60 5,422.20 0.0M
2025-06-04 5,419.50 5,446.40 5,408.90 5,422.80 0.0M
2025-06-03 5,344.40 5,429.20 5,341.20 5,419.50 0.0M
2025-06-02 5,338.20 5,346.60 5,260.80 5,344.40 0.0M
2025-05-30 5,347.50 5,348.10 5,276.00 5,338.20 0.0M
2025-05-29 5,335.00 5,383.40 5,310.40 5,347.50 0.0M
2025-05-28 5,382.40 5,389.60 5,329.60 5,335.00 0.0M
2025-05-27 5,260.90 5,384.60 5,260.90 5,382.40 0.0M
2025-05-23 5,282.70 5,282.70 5,196.20 5,260.60 0.0M
2025-05-22 5,270.90 5,312.70 5,250.40 5,282.80 0.0M
2025-05-21 5,415.90 5,415.90 5,260.60 5,270.90 0.0M
2025-05-20 5,426.10 5,429.90 5,392.40 5,415.90 0.0M
2025-05-19 5,440.90 5,440.90 5,360.40 5,426.00 0.0M
2025-05-16 5,387.50 5,444.80 5,382.90 5,441.20 0.0M
2025-05-15 5,387.90 5,388.90 5,326.70 5,387.40 0.0M
2025-05-14 5,403.80 5,412.20 5,374.60 5,387.90 0.0M
2025-05-13 5,355.80 5,425.40 5,355.80 5,403.90 0.0M
2025-05-12 5,163.30 5,371.90 5,163.30 5,355.80 0.0M
2025-05-09 5,167.30 5,208.00 5,147.80 5,163.30 0.0M
2025-05-08 5,073.40 5,213.10 5,073.40 5,167.30 0.0M
2025-05-07 5,056.80 5,092.30 5,034.40 5,073.40 0.0M
2025-05-06 5,102.20 5,102.20 5,030.30 5,056.90 0.0M
2025-05-05 5,123.70 5,139.10 5,075.80 5,102.20 0.0M
2025-05-02 5,012.70 5,142.40 5,012.70 5,123.70 0.0M
2025-05-01 4,984.40 5,071.30 4,984.40 5,012.70 0.0M
2025-04-30 5,004.50 5,004.50 4,864.50 4,984.40 0.0M
2025-04-29 4,976.00 5,024.70 4,941.50 5,007.40 0.0M
2025-04-28 4,955.70 5,001.90 4,916.70 4,976.00 0.0M
2025-04-25 4,945.80 4,963.20 4,904.30 4,954.80 0.0M
2025-04-24 4,824.40 4,949.90 4,824.40 4,945.80 0.0M
2025-04-23 4,736.80 4,965.10 4,736.80 4,824.40 0.0M
2025-04-22 4,606.10 4,754.20 4,606.10 4,736.80 0.0M
2025-04-21 4,721.90 4,721.90 4,559.60 4,605.90 0.0M
2025-04-17 4,683.30 4,744.90 4,676.80 4,720.70 0.0M
2025-04-16 4,738.60 4,740.70 4,625.90 4,683.30 0.0M
2025-04-15 4,731.20 4,790.40 4,718.90 4,738.60 0.0M
2025-04-14 4,683.00 4,775.90 4,658.60 4,731.20 0.0M
2025-04-11 4,613.90 4,689.00 4,532.50 4,682.80 0.0M
2025-04-10 4,829.20 4,829.20 4,491.90 4,613.90 0.0M
2025-04-09 4,386.70 4,860.30 4,322.40 4,829.20 0.0M
2025-04-08 4,496.40 4,666.50 4,327.30 4,386.80 0.0M
2025-04-07 4,529.43 4,700.72 4,275.42 4,496.37 0.0M
2025-04-04 4,779.90 4,779.90 4,416.40 4,529.90 0.0M
2025-04-03 5,139.10 5,139.10 4,776.60 4,779.90 0.0M
2025-04-02 5,052.00 5,160.00 4,987.70 5,139.10 0.0M
2025-04-01 5,025.00 5,077.70 4,961.10 5,052.00 0.0M
2025-03-31 5,045.72 5,049.67 4,906.75 5,025.02 0.0M
2025-03-28 5,157.51 5,157.51 5,017.04 5,045.73 0.0M
2025-03-27 5,210.92 5,216.17 5,141.22 5,157.56 0.0M
2025-03-26 5,283.38 5,296.85 5,192.27 5,210.92 0.0M
2025-03-25 5,300.87 5,322.24 5,261.55 5,283.38 0.0M
2025-03-24 5,152.95 5,305.88 5,152.95 5,300.86 0.0M
2025-03-21 5,163.81 5,163.81 5,091.95 5,152.95 0.0M
2025-03-20 5,190.89 5,221.39 5,146.85 5,163.87 0.0M
2025-03-19 5,103.10 5,226.99 5,103.10 5,190.89 0.0M
2025-03-17 5,090.11 5,187.12 5,082.65 5,164.94 0.0M
2025-03-14 4,952.09 5,091.83 4,952.09 5,090.11 0.0M
2025-03-13 5,056.15 5,056.15 4,925.16 4,952.09 0.0M
2025-03-12 5,030.90 5,127.19 5,007.09 5,056.19 0.0M
2025-03-11 5,019.31 5,091.52 4,971.42 5,030.89 0.0M
2025-03-10 5,203.26 5,203.26 4,976.94 5,019.15 0.0M
2025-03-07 5,189.62 5,227.33 5,071.87 5,205.08 0.0M
2025-03-06 5,333.06 5,333.06 5,167.87 5,189.62 0.0M
2025-03-05 5,257.69 5,337.48 5,227.19 5,333.06 0.0M
2025-03-04 5,322.84 5,350.55 5,150.50 5,257.69 0.0M
2025-03-03 5,468.16 5,514.73 5,294.96 5,322.84 0.0M
2025-02-28 5,395.97 5,468.80 5,361.58 5,468.14 0.0M
2025-02-27 5,477.83 5,509.87 5,394.94 5,396.07 0.0M
2025-02-26 5,457.31 5,534.49 5,456.95 5,476.26 0.0M
2025-02-25 5,503.98 5,508.96 5,403.62 5,457.31 0.0M
2025-02-24 5,548.31 5,562.64 5,458.97 5,503.98 0.0M
2025-02-21 5,722.17 5,752.15 5,536.16 5,548.31 0.0M
2025-02-20 5,796.28 5,796.28 5,682.30 5,724.06 0.0M
2025-02-19 5,837.44 5,837.44 5,788.19 5,796.38 0.0M
2025-02-18 5,812.52 5,843.30 5,804.81 5,837.50 0.0M
2025-02-14 5,805.69 5,829.95 5,794.70 5,812.56 0.0M
2025-02-13 5,739.11 5,806.49 5,739.11 5,805.54 0.0M
2025-02-12 5,769.82 5,769.82 5,687.44 5,739.10 0.0M
2025-02-11 5,814.72 5,814.72 5,755.91 5,769.83 0.0M
2025-02-10 5,794.43 5,831.36 5,794.43 5,814.82 0.0M
2025-02-07 5,845.20 5,868.76 5,785.25 5,793.23 0.0M
2025-02-06 5,853.41 5,873.67 5,802.47 5,845.20 0.0M
2025-02-05 5,796.27 5,853.41 5,789.68 5,853.41 0.0M
2025-02-04 5,747.86 5,799.47 5,742.32 5,796.27 0.0M
2025-02-03 5,808.84 5,808.84 5,661.32 5,747.86 0.0M
2025-01-31 5,848.00 5,893.73 5,793.60 5,808.84 0.0M
2025-01-30 5,784.35 5,877.51 5,784.35 5,847.90 0.0M
2025-01-29 5,798.72 5,820.39 5,746.81 5,784.01 0.0M
2025-01-28 5,753.21 5,813.57 5,742.42 5,798.72 0.0M
2025-01-27 5,846.46 5,846.46 5,717.24 5,753.21 0.0M
2025-01-24 5,856.95 5,883.46 5,835.18 5,846.63 0.0M
2025-01-23 5,836.15 5,860.17 5,799.93 5,856.95 0.0M
2025-01-22 5,850.95 5,869.18 5,833.04 5,836.15 0.0M
2025-01-21 5,754.71 5,855.29 5,754.71 5,850.95 0.0M
2025-01-17 5,716.48 5,774.30 5,716.48 5,754.70 0.0M
2025-01-16 5,681.01 5,731.11 5,662.75 5,716.42 0.0M
2025-01-15 5,580.61 5,720.67 5,580.61 5,680.92 0.0M
2025-01-14 5,520.13 5,599.56 5,520.13 5,580.61 0.0M
2025-01-13 5,504.56 5,521.73 5,433.85 5,520.12 0.0M
2025-01-10 5,599.19 5,599.19 5,475.22 5,504.56 0.0M
2025-01-08 5,607.69 5,608.03 5,533.05 5,599.20 0.0M
2025-01-07 5,674.29 5,705.86 5,575.79 5,607.69 0.0M
2025-01-06 5,650.19 5,726.73 5,650.19 5,674.29 0.0M
2025-01-03 5,550.46 5,650.22 5,550.46 5,650.21 0.0M
2025-01-02 5,535.62 5,614.29 5,517.86 5,550.45 0.0M