S

SPSUPX
🏛️ アメリカ →
1,487.98
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
2022-12-30 881.13 881.13 870.06 878.75 0.0M
2022-12-29 865.82 883.12 865.82 881.13 0.0M
2022-12-28 876.76 880.90 865.42 865.82 0.0M
2022-12-27 880.03 880.69 873.08 876.76 0.0M
2022-12-23 874.80 880.24 869.16 880.03 0.0M
2022-12-22 887.41 887.41 861.50 874.80 0.0M
2022-12-21 874.22 890.01 874.22 887.41 0.0M
2022-12-20 873.06 878.02 868.25 874.22 0.0M
2022-12-19 881.10 881.70 869.09 873.06 0.0M
2022-12-16 890.92 890.92 875.40 881.10 0.0M
2022-12-15 913.55 913.55 887.41 890.92 0.0M
2022-12-14 919.09 926.60 906.91 913.55 0.0M
2022-12-13 912.60 937.92 912.60 919.09 0.0M
2022-12-12 900.03 912.60 900.01 912.60 0.0M
2022-12-09 906.94 909.70 899.76 900.03 0.0M
2022-12-08 900.24 909.73 900.24 906.94 0.0M
2022-12-07 901.97 905.88 897.75 900.24 0.0M
2022-12-06 914.85 915.39 896.58 901.97 0.0M
2022-12-05 932.16 932.16 911.62 914.85 0.0M
2022-12-02 933.03 934.32 922.02 932.16 0.0M
2022-12-01 933.97 938.38 927.47 933.03 0.0M
2022-11-30 906.45 933.97 901.81 933.97 0.0M
2022-11-29 907.54 910.72 902.19 906.45 0.0M
2022-11-28 922.05 922.05 905.66 907.54 0.0M
2022-11-25 922.00 923.80 920.65 922.05 0.0M
2022-11-23 916.96 923.52 915.62 922.00 0.0M
2022-11-22 904.55 917.38 904.55 916.96 0.0M
2022-11-21 907.99 907.99 900.71 904.55 0.0M
2022-11-18 903.56 911.48 901.24 907.99 0.0M
2022-11-17 906.50 906.50 894.24 903.56 0.0M
2022-11-16 914.59 914.59 905.44 906.50 0.0M
2022-11-15 906.20 922.61 905.98 914.59 0.0M
2022-11-14 914.50 918.17 906.16 906.20 0.0M
2022-11-11 906.40 916.65 904.17 914.50 0.0M
2022-11-10 858.60 906.82 858.60 906.40 0.0M
2022-11-09 876.88 876.88 857.56 858.60 0.0M
2022-11-08 872.28 884.24 867.34 876.88 0.0M
2022-11-07 864.02 873.85 862.66 872.28 0.0M
2022-11-04 852.24 869.89 849.99 864.02 0.0M
2022-11-03 860.83 860.83 846.62 852.24 0.0M
2022-11-02 883.31 891.46 860.68 860.83 0.0M
2022-11-01 886.33 895.42 880.38 883.31 0.0M
2022-10-31 892.50 892.50 884.24 886.33 0.0M
2022-10-28 871.43 893.39 871.43 892.50 0.0M
2022-10-27 876.23 883.20 870.61 871.43 0.0M
2022-10-26 882.03 888.90 874.95 876.23 0.0M
2022-10-25 867.33 882.90 867.33 882.03 0.0M
2022-10-24 857.48 870.29 854.88 867.33 0.0M
2022-10-21 837.75 858.69 834.00 857.48 0.0M
2022-10-20 844.93 854.12 835.62 837.75 0.0M
2022-10-19 851.35 852.72 838.32 844.93 0.0M
2022-10-18 841.57 860.98 841.57 851.35 0.0M
2022-10-17 819.78 844.17 819.78 841.57 0.0M
2022-10-14 839.68 849.26 819.04 819.78 0.0M
2022-10-13 818.64 843.27 799.04 839.68 0.0M
2022-10-12 821.52 825.59 817.81 818.64 0.0M
2022-10-11 826.33 833.19 816.28 821.52 0.0M
2022-10-10 832.16 834.96 820.79 826.33 0.0M
2022-10-07 855.91 855.91 827.87 832.16 0.0M
2022-10-06 864.55 867.87 854.69 855.91 0.0M
2022-10-05 866.55 869.74 850.70 864.55 0.0M
2022-10-04 840.30 866.72 840.30 866.55 0.0M
2022-10-03 818.93 844.84 818.93 840.30 0.0M
2022-09-30 830.89 838.37 818.56 818.93 0.0M
2022-09-29 848.80 848.80 824.01 830.89 0.0M
2022-09-28 831.92 852.83 830.72 848.80 0.0M
2022-09-27 833.49 847.76 826.35 831.92 0.0M
2022-09-26 842.56 847.76 831.16 833.49 0.0M
2022-09-23 857.64 857.64 832.10 842.56 0.0M
2022-09-22 865.85 866.04 855.95 857.64 0.0M
2022-09-21 880.62 892.40 865.79 865.85 0.0M
2022-09-20 890.95 890.95 874.17 880.62 0.0M
2022-09-19 884.54 891.12 876.55 890.95 0.0M
2022-09-16 891.25 891.25 876.24 884.54 0.0M
2022-09-15 901.11 904.27 888.28 891.25 0.0M
2022-09-14 898.36 904.45 893.33 901.11 0.0M
2022-09-13 938.50 938.50 895.73 898.36 0.0M
2022-09-12 928.66 940.54 928.66 938.50 0.0M
2022-09-09 914.48 930.71 914.48 928.66 0.0M
2022-09-07 891.83 910.14 891.24 908.40 0.0M
2022-09-06 895.81 899.75 886.94 891.83 0.0M
2022-09-02 905.28 917.04 891.73 895.81 0.0M
2022-09-01 903.48 906.02 891.24 905.28 0.0M
2022-08-31 910.61 917.00 903.45 903.48 0.0M
2022-08-30 921.00 924.23 905.95 910.61 0.0M
2022-08-29 927.26 928.39 918.06 921.00 0.0M
2022-08-26 959.32 959.93 927.26 927.26 0.0M
2022-08-25 945.74 959.52 945.74 959.32 0.0M
2022-08-24 942.87 949.28 940.85 945.74 0.0M
2022-08-23 944.84 950.17 941.94 942.87 0.0M
2022-08-22 965.55 965.55 943.01 944.84 0.0M
2022-08-19 978.46 978.46 963.27 965.55 0.0M
2022-08-18 975.80 980.40 973.42 978.46 0.0M
2022-08-17 983.41 983.41 970.96 975.80 0.0M
2022-08-16 981.27 987.92 977.07 983.41 0.0M
2022-08-15 977.54 982.22 972.07 981.27 0.0M
2022-08-12 960.98 977.60 960.98 977.54 0.0M
2022-08-11 961.13 972.33 959.73 960.98 0.0M
2022-08-10 940.88 961.37 940.88 961.13 0.0M
2022-08-09 945.38 945.38 938.52 940.88 0.0M
2022-08-08 945.97 955.71 942.88 945.38 0.0M
2022-08-05 946.98 947.36 937.18 945.97 0.0M
2022-08-04 948.24 949.27 943.53 946.98 0.0M
2022-08-03 934.15 951.01 934.15 948.24 0.0M
2022-08-02 940.62 945.31 931.70 934.15 0.0M
2022-08-01 943.04 946.25 935.03 940.62 0.0M
2022-07-29 930.03 945.27 930.03 943.04 0.0M
2022-07-28 918.69 931.28 911.84 930.03 0.0M
2022-07-27 895.69 922.24 895.69 918.69 0.0M
2022-07-26 905.74 905.74 893.38 895.69 0.0M
2022-07-25 904.17 907.46 900.43 905.74 0.0M
2022-07-22 912.66 915.68 898.88 904.17 0.0M
2022-07-21 904.01 912.70 896.43 912.66 0.0M
2022-07-20 898.31 906.83 895.02 904.01 0.0M
2022-07-19 873.74 898.89 873.74 898.31 0.0M
2022-07-18 880.63 889.73 871.02 873.74 0.0M
2022-07-15 864.00 880.72 864.00 880.63 0.0M
2022-07-14 867.08 867.08 848.66 864.00 0.0M
2022-07-13 870.84 872.98 857.37 867.08 0.0M
2022-07-12 878.43 882.58 867.06 870.84 0.0M
2022-07-11 888.71 888.71 876.82 878.43 0.0M
2022-07-08 889.60 893.15 881.93 888.71 0.0M
2022-07-07 876.12 891.42 876.12 889.60 0.0M
2022-07-06 873.80 881.92 868.02 876.12 0.0M
2022-07-05 872.56 873.90 853.09 873.80 0.0M
2022-07-01 863.41 873.58 855.83 872.56 0.0M
2022-06-30 870.97 871.18 852.68 863.41 0.0M
2022-06-29 872.15 874.76 866.38 870.97 0.0M
2022-06-28 889.66 899.91 871.88 872.15 0.0M
2022-06-27 891.76 895.44 887.08 889.66 0.0M
2022-06-24 865.07 892.01 865.07 891.76 0.0M
2022-06-23 857.10 866.60 853.16 865.07 0.0M
2022-06-22 858.34 866.32 847.46 857.10 0.0M
2022-06-21 838.57 861.74 838.57 858.34 0.0M
2022-06-17 836.32 845.98 829.98 838.57 0.0M
2022-06-16 865.53 865.53 830.28 836.32 0.0M
2022-06-15 853.36 876.38 850.30 865.53 0.0M
2022-06-14 856.60 862.93 846.50 853.36 0.0M
2022-06-13 891.63 891.63 853.11 856.60 0.0M
2022-06-10 918.13 918.13 891.48 891.63 0.0M
2022-06-09 940.23 940.46 918.03 918.13 0.0M
2022-06-08 951.05 951.05 938.27 940.23 0.0M
2022-06-07 941.88 951.91 932.49 951.05 0.0M
2022-06-06 938.72 952.08 938.72 941.88 0.0M
2022-06-03 953.87 953.87 936.43 938.72 0.0M
2022-06-02 936.40 953.99 930.86 953.87 0.0M
2022-06-01 943.39 951.00 929.83 936.40 0.0M
2022-05-31 949.64 951.46 937.24 943.39 0.0M
2022-05-27 926.85 949.65 926.85 949.64 0.0M
2022-05-26 908.58 930.72 908.58 926.85 0.0M
2022-05-25 899.33 913.22 895.68 908.58 0.0M
2022-05-24 906.97 906.97 884.24 899.33 0.0M
2022-05-23 891.02 908.99 891.02 906.97 0.0M
2022-05-20 891.12 900.54 870.30 891.02 0.0M
2022-05-19 896.12 901.47 885.70 891.12 0.0M
2022-05-18 933.49 933.49 893.72 896.12 0.0M
2022-05-17 914.34 933.84 914.34 933.49 0.0M
2022-05-16 918.03 922.95 908.84 914.34 0.0M
2022-05-13 896.53 921.61 896.53 918.03 0.0M
2022-05-12 896.87 904.22 880.26 896.53 0.0M
2022-05-11 911.94 923.39 895.44 896.87 0.0M
2022-05-10 910.18 927.33 901.70 911.94 0.0M
2022-05-09 940.32 940.32 906.62 910.18 0.0M
2022-05-06 946.22 948.17 927.88 940.32 0.0M
2022-05-05 981.25 981.25 936.86 946.22 0.0M
2022-05-04 952.97 982.90 946.94 981.25 0.0M
2022-05-03 948.04 958.35 946.23 952.97 0.0M
2022-05-02 942.64 951.39 926.97 948.04 0.0M
2022-04-28 954.17 982.05 954.17 977.36 0.0M
2022-04-26 980.08 980.08 952.40 952.41 0.0M
2022-04-25 974.60 980.60 958.13 980.08 0.0M
2022-04-22 1,002.26 1,002.26 973.78 974.60 0.0M
2022-04-21 1,017.49 1,029.30 1,000.19 1,002.26 0.0M
2022-04-20 1,017.46 1,023.66 1,015.18 1,017.49 0.0M
2022-04-19 1,000.96 1,019.44 1,000.85 1,017.46 0.0M
2022-04-18 1,001.35 1,005.29 996.16 1,000.96 0.0M
2022-04-14 1,013.16 1,016.56 1,000.99 1,001.35 0.0M
2022-04-13 1,001.58 1,014.82 1,000.82 1,013.16 0.0M
2022-04-12 1,004.68 1,018.36 998.08 1,001.58 0.0M
2022-04-11 1,020.96 1,020.96 1,003.76 1,004.68 0.0M
2022-04-08 1,023.65 1,028.39 1,017.94 1,020.96 0.0M
2022-04-07 1,019.79 1,028.39 1,012.19 1,023.65 0.0M
2022-04-06 1,029.93 1,029.93 1,012.84 1,019.79 0.0M
2022-04-05 1,043.60 1,045.71 1,027.48 1,029.93 0.0M
2022-04-04 1,036.12 1,043.86 1,034.61 1,043.60 0.0M
2022-04-01 1,032.29 1,036.73 1,027.37 1,036.12 0.0M
2022-03-31 1,048.48 1,048.82 1,032.28 1,032.29 0.0M
2022-03-30 1,055.94 1,055.94 1,043.72 1,048.48 0.0M
2022-03-29 1,042.37 1,057.34 1,042.37 1,055.94 0.0M
2022-03-28 1,035.57 1,042.41 1,029.32 1,042.37 0.0M
2022-03-25 1,030.21 1,036.11 1,026.06 1,035.57 0.0M
2022-03-24 1,015.98 1,030.27 1,015.98 1,030.21 0.0M
2022-03-23 1,029.11 1,029.11 1,015.91 1,015.98 0.0M
2022-03-22 1,018.04 1,031.35 1,018.04 1,029.11 0.0M
2022-03-21 1,018.82 1,023.15 1,009.89 1,018.04 0.0M
2022-03-18 1,007.43 1,019.35 1,002.67 1,018.82 0.0M
2022-03-17 995.28 1,007.43 990.18 1,007.43 0.0M
2022-03-16 973.12 995.47 971.23 995.28 0.0M
2022-03-15 953.32 974.98 953.32 973.12 0.0M
2022-03-14 960.65 970.18 950.65 953.32 0.0M
2022-03-11 973.06 980.24 959.94 960.65 0.0M
2022-03-10 976.95 976.95 961.59 973.06 0.0M
2022-03-09 952.46 981.78 952.46 976.95 0.0M
2022-03-08 958.54 976.49 949.46 952.46 0.0M
2022-03-07 988.00 988.00 958.34 958.54 0.0M
2022-03-04 996.49 996.49 978.09 988.00 0.0M
2022-03-03 1,001.97 1,008.35 992.20 996.49 0.0M
2022-03-02 982.97 1,005.31 982.97 1,001.97 0.0M
2022-03-01 998.75 999.77 976.82 982.97 0.0M
2022-02-28 1,000.90 1,002.25 985.56 998.75 0.0M
2022-02-25 978.68 1,001.04 978.34 1,000.90 0.0M
2022-02-24 964.27 980.02 939.07 978.68 0.0M
2022-02-23 982.15 990.47 963.33 964.27 0.0M
2022-02-22 992.53 995.56 973.85 982.15 0.0M
2022-02-18 999.50 1,003.07 987.78 992.53 0.0M
2022-02-17 1,021.07 1,021.07 998.08 999.50 0.0M
2022-02-16 1,020.02 1,024.13 1,010.90 1,021.07 0.0M
2022-02-15 1,003.66 1,020.45 1,003.66 1,020.02 0.0M
2022-02-14 1,007.53 1,009.35 995.53 1,003.66 0.0M
2022-02-11 1,026.23 1,031.29 1,003.57 1,007.53 0.0M
2022-02-10 1,044.84 1,045.84 1,021.77 1,026.23 0.0M
2022-02-09 1,029.76 1,045.34 1,029.76 1,044.84 0.0M
2022-02-08 1,020.36 1,031.92 1,016.82 1,029.76 0.0M
2022-02-07 1,023.84 1,028.90 1,017.64 1,020.36 0.0M
2022-02-04 1,018.90 1,032.56 1,012.45 1,023.84 0.0M
2022-02-03 1,043.65 1,043.65 1,017.33 1,018.90 0.0M
2022-02-02 1,034.80 1,044.97 1,033.68 1,043.65 0.0M
2022-02-01 1,027.54 1,035.67 1,020.04 1,034.80 0.0M
2022-01-31 1,008.25 1,027.76 1,004.23 1,027.54 0.0M
2022-01-28 984.77 1,008.37 976.96 1,008.25 0.0M
2022-01-27 991.01 1,008.65 980.90 984.77 0.0M
2022-01-26 993.29 1,015.01 980.85 991.01 0.0M
2022-01-25 1,005.81 1,005.81 977.33 993.29 0.0M
2022-01-24 1,001.69 1,007.39 963.04 1,005.81 0.0M
2022-01-21 1,020.76 1,023.88 1,001.20 1,001.69 0.0M
2022-01-20 1,032.81 1,048.66 1,019.69 1,020.76 0.0M
2022-01-19 1,043.34 1,051.02 1,032.25 1,032.81 0.0M
2022-01-18 1,063.26 1,063.26 1,041.49 1,043.34 0.0M
2022-01-14 1,062.54 1,063.73 1,052.00 1,063.26 0.0M
2022-01-13 1,076.79 1,081.36 1,060.56 1,062.54 0.0M
2022-01-12 1,074.31 1,082.33 1,072.30 1,076.79 0.0M
2022-01-11 1,064.64 1,074.43 1,057.36 1,074.31 0.0M
2022-01-10 1,066.38 1,066.38 1,044.87 1,064.64 0.0M
2022-01-07 1,071.13 1,073.94 1,063.30 1,066.38 0.0M
2022-01-06 1,071.61 1,077.73 1,065.31 1,071.13 0.0M
2022-01-05 1,093.15 1,094.32 1,071.38 1,071.61 0.0M
2022-01-04 1,093.29 1,098.65 1,088.95 1,093.15 0.0M
2022-01-03 1,086.44 1,093.31 1,084.95 1,093.29 0.0M