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
2023-12-29 1,088.23 1,089.10 1,080.79 1,084.46 0.0M
2023-12-28 1,087.99 1,090.40 1,087.69 1,088.23 0.0M
2023-12-27 1,086.45 1,089.05 1,085.17 1,087.99 0.0M
2023-12-26 1,081.46 1,088.78 1,081.46 1,086.45 0.0M
2023-12-22 1,079.47 1,085.70 1,077.39 1,081.46 0.0M
2023-12-21 1,068.09 1,079.87 1,068.09 1,079.47 0.0M
2023-12-20 1,084.13 1,086.76 1,067.98 1,068.09 0.0M
2023-12-19 1,077.01 1,084.20 1,077.01 1,084.13 0.0M
2023-12-18 1,072.51 1,078.93 1,072.51 1,077.01 0.0M
2023-12-15 1,073.40 1,074.56 1,069.22 1,072.51 0.0M
2023-12-14 1,068.57 1,077.62 1,067.43 1,073.40 0.0M
2023-12-13 1,052.99 1,069.11 1,052.50 1,068.57 0.0M
2023-12-12 1,048.74 1,053.26 1,045.30 1,052.99 0.0M
2023-12-11 1,044.52 1,048.99 1,042.17 1,048.74 0.0M
2023-12-08 1,040.21 1,045.66 1,037.86 1,044.52 0.0M
2023-12-07 1,032.03 1,041.25 1,032.03 1,040.21 0.0M
2023-12-06 1,035.90 1,041.54 1,031.43 1,032.03 0.0M
2023-12-05 1,037.64 1,038.65 1,033.07 1,035.90 0.0M
2023-12-04 1,042.01 1,042.01 1,032.19 1,037.64 0.0M
2023-12-01 1,034.30 1,042.88 1,031.37 1,042.01 0.0M
2023-11-30 1,030.33 1,034.76 1,027.74 1,034.30 0.0M
2023-11-29 1,030.92 1,038.93 1,029.52 1,030.33 0.0M
2023-11-28 1,030.51 1,034.29 1,027.95 1,030.92 0.0M
2023-11-27 1,032.53 1,032.62 1,029.34 1,030.51 0.0M
2023-11-24 1,031.58 1,032.56 1,030.90 1,032.53 0.0M
2023-11-22 1,027.28 1,034.15 1,027.28 1,031.58 0.0M
2023-11-21 1,029.78 1,029.78 1,024.83 1,027.28 0.0M
2023-11-20 1,022.50 1,031.93 1,021.68 1,029.78 0.0M
2023-11-17 1,020.55 1,023.79 1,019.50 1,022.50 0.0M
2023-11-16 1,020.42 1,021.83 1,016.19 1,020.55 0.0M
2023-11-15 1,018.61 1,025.11 1,018.61 1,020.42 0.0M
2023-11-14 997.67 1,021.32 997.67 1,018.61 0.0M
2023-11-13 998.53 1,000.03 993.68 997.67 0.0M
2023-11-10 983.46 999.11 983.46 998.53 0.0M
2023-11-09 991.76 994.17 982.69 983.46 0.0M
2023-11-08 991.32 994.25 986.90 991.76 0.0M
2023-11-07 989.08 993.13 986.36 991.32 0.0M
2023-11-06 988.26 991.11 984.98 989.08 0.0M
2023-11-03 978.09 991.84 978.09 988.26 0.0M
2023-11-02 959.71 978.49 959.71 978.09 0.0M
2023-11-01 950.09 961.21 950.09 959.71 0.0M
2023-10-31 943.81 950.54 941.02 950.09 0.0M
2023-10-30 932.95 946.25 932.95 943.81 0.0M
2023-10-27 938.02 942.01 930.06 932.95 0.0M
2023-10-26 948.02 948.02 935.78 938.02 0.0M
2023-10-25 961.84 961.84 946.85 948.02 0.0M
2023-10-24 955.01 964.74 955.01 961.84 0.0M
2023-10-23 957.22 964.06 949.28 955.01 0.0M
2023-10-20 969.32 969.32 957.01 957.22 0.0M
2023-10-19 978.13 983.64 967.39 969.32 0.0M
2023-10-18 992.03 992.03 975.85 978.13 0.0M
2023-10-17 991.20 996.86 983.82 992.03 0.0M
2023-10-16 980.33 993.34 980.33 991.20 0.0M
2023-10-13 985.49 991.46 976.85 980.33 0.0M
2023-10-12 992.73 993.94 980.00 985.49 0.0M
2023-10-11 988.61 993.06 985.61 992.73 0.0M
2023-10-10 983.11 994.74 983.11 988.61 0.0M
2023-10-09 976.84 984.59 971.49 983.11 0.0M
2023-10-06 965.78 980.52 957.12 976.84 0.0M
2023-10-05 967.09 967.80 958.64 965.78 0.0M
2023-10-04 959.60 968.17 957.16 967.09 0.0M
2023-10-03 973.20 973.20 956.62 959.60 0.0M
2023-10-02 974.20 976.24 967.05 973.20 0.0M
2023-09-29 977.00 984.53 971.36 974.20 0.0M
2023-09-28 970.89 980.99 969.00 977.00 0.0M
2023-09-27 970.12 974.69 962.86 970.89 0.0M
2023-09-26 984.68 984.68 968.62 970.12 0.0M
2023-09-25 980.62 984.88 976.85 984.68 0.0M
2023-09-22 982.84 988.79 979.89 980.62 0.0M
2023-09-21 999.29 999.29 982.71 982.84 0.0M
2023-09-20 1,008.49 1,012.78 999.15 999.29 0.0M
2023-09-19 1,010.68 1,010.68 1,002.57 1,008.49 0.0M
2023-09-18 1,010.23 1,013.64 1,008.28 1,010.68 0.0M
2023-09-15 1,022.50 1,022.50 1,009.29 1,010.23 0.0M
2023-09-14 1,013.55 1,023.97 1,013.55 1,022.50 0.0M
2023-09-13 1,012.87 1,016.21 1,010.69 1,013.55 0.0M
2023-09-12 1,018.21 1,018.46 1,011.76 1,012.87 0.0M
2023-09-11 1,011.86 1,019.38 1,011.86 1,018.21 0.0M
2023-09-08 1,010.69 1,015.36 1,009.96 1,011.86 0.0M
2023-09-07 1,014.41 1,014.41 1,006.21 1,010.69 0.0M
2023-09-06 1,021.19 1,021.19 1,009.19 1,014.41 0.0M
2023-09-05 1,027.22 1,027.22 1,021.02 1,021.19 0.0M
2023-09-01 1,024.74 1,032.58 1,024.07 1,027.22 0.0M
2023-08-31 1,026.26 1,030.32 1,024.68 1,024.74 0.0M
2023-08-30 1,022.41 1,027.95 1,021.57 1,026.26 0.0M
2023-08-29 1,007.85 1,022.90 1,007.49 1,022.41 0.0M
2023-08-28 1,001.37 1,009.22 1,001.37 1,007.85 0.0M
2023-08-25 995.01 1,004.35 990.28 1,001.37 0.0M
2023-08-24 1,008.29 1,013.37 994.94 995.01 0.0M
2023-08-23 997.28 1,009.83 997.28 1,008.29 0.0M
2023-08-22 1,000.17 1,004.19 996.33 997.28 0.0M
2023-08-21 993.94 1,001.93 991.40 1,000.17 0.0M
2023-08-18 993.80 996.66 986.00 993.94 0.0M
2023-08-17 1,001.87 1,005.58 992.72 993.80 0.0M
2023-08-16 1,009.71 1,012.52 1,001.80 1,001.87 0.0M
2023-08-15 1,021.62 1,021.62 1,008.51 1,009.71 0.0M
2023-08-14 1,016.30 1,021.69 1,013.33 1,021.62 0.0M
2023-08-11 1,017.33 1,019.06 1,011.86 1,016.30 0.0M
2023-08-10 1,017.29 1,030.39 1,014.77 1,017.33 0.0M
2023-08-09 1,024.39 1,024.83 1,015.73 1,017.29 0.0M
2023-08-08 1,029.06 1,029.06 1,016.28 1,024.39 0.0M
2023-08-07 1,020.00 1,029.38 1,020.00 1,029.06 0.0M
2023-08-04 1,025.02 1,033.85 1,019.26 1,020.00 0.0M
2023-08-03 1,027.72 1,028.97 1,021.04 1,025.02 0.0M
2023-08-02 1,041.84 1,041.84 1,026.04 1,027.72 0.0M
2023-08-01 1,044.67 1,044.67 1,039.60 1,041.84 0.0M
2023-07-31 1,042.78 1,045.72 1,041.13 1,044.67 0.0M
2023-07-28 1,032.69 1,044.50 1,032.69 1,042.78 0.0M
2023-07-27 1,039.80 1,048.51 1,030.73 1,032.69 0.0M
2023-07-26 1,039.48 1,043.19 1,035.54 1,039.80 0.0M
2023-07-25 1,036.71 1,042.62 1,035.99 1,039.48 0.0M
2023-07-24 1,032.66 1,038.64 1,032.66 1,036.71 0.0M
2023-07-21 1,032.56 1,036.92 1,032.56 1,032.66 0.0M
2023-07-20 1,039.52 1,039.52 1,030.98 1,032.56 0.0M
2023-07-19 1,036.92 1,042.04 1,036.92 1,039.52 0.0M
2023-07-18 1,029.29 1,038.47 1,027.65 1,036.92 0.0M
2023-07-17 1,025.09 1,031.58 1,024.83 1,029.29 0.0M
2023-07-14 1,026.84 1,029.82 1,023.81 1,025.09 0.0M
2023-07-13 1,018.43 1,028.42 1,018.43 1,026.84 0.0M
2023-07-12 1,010.87 1,021.99 1,010.87 1,018.43 0.0M
2023-07-11 1,003.79 1,011.85 1,003.79 1,010.87 0.0M
2023-07-10 1,000.55 1,004.45 999.42 1,003.79 0.0M
2023-07-07 1,002.43 1,009.82 999.64 1,000.55 0.0M
2023-07-06 1,010.76 1,010.76 996.13 1,002.43 0.0M
2023-07-05 1,013.47 1,013.47 1,009.04 1,010.76 0.0M
2023-07-03 1,012.05 1,013.66 1,010.25 1,013.47 0.0M
2023-06-30 1,000.38 1,013.89 1,000.38 1,012.05 0.0M
2023-06-29 995.23 1,000.73 994.30 1,000.38 0.0M
2023-06-28 995.53 998.06 991.37 995.23 0.0M
2023-06-27 983.86 996.90 983.86 995.53 0.0M
2023-06-26 987.37 991.09 983.72 983.86 0.0M
2023-06-23 995.41 995.41 985.85 987.37 0.0M
2023-06-22 992.58 995.48 989.20 995.41 0.0M
2023-06-21 997.49 997.49 991.26 992.58 0.0M
2023-06-20 1,002.37 1,002.37 992.71 997.49 0.0M
2023-06-16 1,006.09 1,011.04 1,001.97 1,002.37 0.0M
2023-06-15 994.22 1,008.82 991.89 1,006.09 0.0M
2023-06-14 994.13 999.18 986.55 994.22 0.0M
2023-06-13 987.02 995.59 987.02 994.13 0.0M
2023-06-12 978.30 987.40 978.30 987.02 0.0M
2023-06-09 977.78 983.75 976.71 978.30 0.0M
2023-06-08 972.64 978.68 970.44 977.78 0.0M
2023-06-07 974.68 978.74 971.59 972.64 0.0M
2023-06-06 970.85 975.67 968.62 974.68 0.0M
2023-06-05 973.68 976.56 969.31 970.85 0.0M
2023-06-02 958.24 975.37 958.24 973.68 0.0M
2023-06-01 949.00 960.78 947.04 958.24 0.0M
2023-05-31 955.39 955.39 945.73 949.00 0.0M
2023-05-30 955.54 961.32 952.38 955.39 0.0M
2023-05-26 943.45 957.15 943.45 955.54 0.0M
2023-05-25 935.97 946.61 935.97 943.45 0.0M
2023-05-24 943.13 943.13 933.52 935.97 0.0M
2023-05-23 953.53 953.53 942.53 943.13 0.0M
2023-05-22 952.96 956.97 950.24 953.53 0.0M
2023-05-19 954.87 958.04 950.23 952.96 0.0M
2023-05-18 946.02 955.83 944.61 954.87 0.0M
2023-05-17 934.38 947.34 934.38 946.02 0.0M
2023-05-16 940.93 940.93 934.37 934.38 0.0M
2023-05-15 937.75 942.21 935.01 940.93 0.0M
2023-05-12 939.19 942.28 932.10 937.75 0.0M
2023-05-11 941.15 941.15 934.42 939.19 0.0M
2023-05-10 937.11 945.26 932.33 941.15 0.0M
2023-05-09 941.41 941.41 936.40 937.11 0.0M
2023-05-08 941.28 942.57 938.18 941.41 0.0M
2023-05-05 923.96 943.73 923.96 941.28 0.0M
2023-05-04 931.30 931.30 920.84 923.96 0.0M
2023-05-03 937.39 944.54 930.87 931.30 0.0M
2023-05-02 948.68 948.68 930.22 937.39 0.0M
2023-05-01 949.05 953.07 947.78 948.68 0.0M
2023-04-28 941.18 949.16 939.40 949.05 0.0M
2023-04-27 923.43 941.79 923.43 941.18 0.0M
2023-04-26 927.36 931.14 921.91 923.43 0.0M
2023-04-25 942.67 942.67 927.36 927.36 0.0M
2023-04-24 941.92 944.13 938.35 942.67 0.0M
2023-04-21 941.25 942.95 937.29 941.92 0.0M
2023-04-20 946.71 946.71 937.77 941.25 0.0M
2023-04-19 946.61 948.36 941.91 946.71 0.0M
2023-04-18 946.06 950.16 943.35 946.61 0.0M
2023-04-17 942.66 946.11 939.56 946.06 0.0M
2023-04-14 944.91 948.94 937.11 942.66 0.0M
2023-04-13 932.99 945.78 932.99 944.91 0.0M
2023-04-12 937.02 942.93 931.88 932.99 0.0M
2023-04-11 936.42 940.56 935.30 937.02 0.0M
2023-04-10 934.65 936.44 927.62 936.42 0.0M
2023-04-06 931.67 935.19 927.03 934.65 0.0M
2023-04-05 934.36 934.36 927.49 931.67 0.0M
2023-04-04 940.74 942.21 931.07 934.36 0.0M
2023-04-03 937.56 941.78 934.75 940.74 0.0M
2023-03-31 923.95 937.88 923.95 937.56 0.0M
2023-03-30 919.01 926.01 919.01 923.95 0.0M
2023-03-29 906.40 919.60 906.40 919.01 0.0M
2023-03-28 907.54 908.30 901.88 906.40 0.0M
2023-03-27 905.46 913.13 905.46 907.54 0.0M
2023-03-24 900.19 905.86 890.86 905.46 0.0M
2023-03-23 898.14 914.17 893.44 900.19 0.0M
2023-03-22 913.84 921.70 898.01 898.14 0.0M
2023-03-21 901.77 915.30 901.77 913.84 0.0M
2023-03-20 893.32 903.43 893.32 901.77 0.0M
2023-03-17 904.26 904.26 889.88 893.32 0.0M
2023-03-16 888.86 905.23 882.17 904.26 0.0M
2023-03-15 896.12 896.12 876.48 888.86 0.0M
2023-03-14 881.41 900.80 881.41 896.12 0.0M
2023-03-13 884.14 892.79 870.92 881.41 0.0M
2023-03-10 898.12 901.03 880.38 884.14 0.0M
2023-03-09 915.45 921.04 896.23 898.12 0.0M
2023-03-08 914.18 917.36 910.32 915.45 0.0M
2023-03-07 928.09 928.46 912.77 914.18 0.0M
2023-03-06 928.73 935.28 927.06 928.09 0.0M
2023-03-03 914.37 929.40 914.37 928.73 0.0M
2023-03-02 907.76 916.46 902.18 914.37 0.0M
2023-03-01 911.51 912.17 904.73 907.76 0.0M
2023-02-28 914.15 917.90 911.25 911.51 0.0M
2023-02-27 911.45 922.47 911.45 914.15 0.0M
2023-02-24 920.83 920.83 905.17 911.45 0.0M
2023-02-23 915.96 924.56 910.96 920.83 0.0M
2023-02-22 917.13 921.90 912.79 915.96 0.0M
2023-02-21 936.37 936.37 916.66 917.13 0.0M
2023-02-17 938.80 938.80 929.37 936.37 0.0M
2023-02-16 951.35 951.35 938.49 938.80 0.0M
2023-02-15 948.33 951.42 941.12 951.35 0.0M
2023-02-14 948.64 953.72 938.92 948.33 0.0M
2023-02-13 937.87 948.94 937.87 948.64 0.0M
2023-02-10 935.79 938.75 931.07 937.87 0.0M
2023-02-09 944.42 953.06 933.14 935.79 0.0M
2023-02-08 955.16 955.16 942.98 944.42 0.0M
2023-02-07 943.47 957.93 937.95 955.16 0.0M
2023-02-06 949.82 949.82 939.52 943.47 0.0M
2023-02-03 959.39 959.99 946.80 949.82 0.0M
2023-02-02 945.45 962.99 945.45 959.39 0.0M
2023-02-01 935.25 952.18 926.85 945.45 0.0M
2023-01-31 921.01 935.33 921.01 935.25 0.0M
2023-01-30 932.95 932.95 920.53 921.01 0.0M
2023-01-27 930.54 938.14 927.86 932.95 0.0M
2023-01-26 920.63 930.79 919.83 930.54 0.0M
2023-01-25 920.58 921.30 905.51 920.63 0.0M
2023-01-24 921.47 922.34 914.55 920.58 0.0M
2023-01-23 910.63 925.78 910.63 921.47 0.0M
2023-01-20 893.93 910.65 893.58 910.63 0.0M
2023-01-19 900.98 900.98 890.79 893.93 0.0M
2023-01-18 915.06 920.56 900.52 900.98 0.0M
2023-01-17 916.96 920.60 913.69 915.06 0.0M
2023-01-13 913.22 918.05 905.26 916.96 0.0M
2023-01-12 909.56 916.34 902.63 913.22 0.0M
2023-01-11 898.09 909.63 898.09 909.56 0.0M
2023-01-10 891.59 898.21 888.19 898.09 0.0M
2023-01-09 892.21 904.68 891.24 891.59 0.0M
2023-01-06 872.19 894.65 872.19 892.21 0.0M
2023-01-05 882.34 882.34 870.76 872.19 0.0M
2023-01-04 875.25 886.83 874.13 882.34 0.0M
2023-01-03 878.75 887.72 868.62 875.25 0.0M