S

SPCOMA
🏛️ アメリカ →
1,647.40
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 1,740.72 1,746.77 1,734.29 1,734.44 183.2M
2021-12-30 1,742.35 1,748.51 1,740.39 1,741.51 175.8M
2021-12-29 1,728.19 1,742.28 1,727.13 1,738.86 171.1M
2021-12-28 1,736.64 1,739.18 1,725.17 1,728.81 173.8M
2021-12-27 1,722.79 1,734.36 1,721.19 1,734.23 182.1M
2021-12-23 1,713.36 1,722.11 1,709.38 1,716.65 209.2M
2021-12-22 1,691.01 1,710.78 1,686.34 1,709.74 265.6M
2021-12-21 1,684.06 1,690.19 1,671.62 1,689.32 308.4M
2021-12-20 1,686.29 1,690.26 1,665.47 1,680.49 354.0M
2021-12-17 1,699.55 1,704.10 1,682.42 1,690.69 737.7M
2021-12-16 1,693.03 1,709.68 1,690.48 1,698.80 374.7M
2021-12-15 1,659.18 1,692.97 1,659.18 1,692.16 393.2M
2021-12-14 1,657.56 1,665.73 1,650.24 1,657.27 312.9M
2021-12-13 1,651.23 1,670.47 1,651.23 1,665.22 298.1M
2021-12-10 1,640.90 1,654.75 1,640.90 1,650.63 240.5M
2021-12-09 1,643.25 1,652.35 1,641.81 1,645.11 250.4M
2021-12-08 1,636.20 1,646.08 1,629.91 1,644.32 246.0M
2021-12-07 1,618.38 1,636.43 1,618.38 1,631.85 292.3M
2021-12-06 1,603.78 1,616.75 1,602.60 1,610.65 320.9M
2021-12-03 1,609.20 1,615.84 1,588.48 1,601.32 288.8M
2021-12-02 1,590.67 1,605.70 1,584.57 1,599.78 309.2M
2021-12-01 1,604.57 1,624.68 1,591.89 1,591.92 356.2M
2021-11-30 1,621.99 1,626.04 1,593.87 1,596.70 476.4M
2021-11-29 1,633.62 1,639.55 1,627.67 1,627.85 380.0M
2021-11-26 1,638.46 1,646.02 1,619.14 1,622.91 282.4M
2021-11-25 1,630.58 1,634.55 1,624.85 1,632.78 0.0M
2021-11-24 1,630.58 1,634.55 1,624.85 1,632.78 226.1M
2021-11-23 1,625.21 1,636.01 1,621.44 1,633.49 254.8M
2021-11-22 1,642.36 1,647.67 1,631.75 1,632.99 252.2M
2021-11-19 1,655.94 1,661.32 1,640.63 1,641.17 287.4M
2021-11-18 1,654.19 1,656.63 1,646.08 1,651.43 241.3M
2021-11-17 1,650.41 1,658.54 1,645.97 1,651.80 239.6M
2021-11-16 1,643.12 1,658.92 1,639.99 1,649.72 222.3M
2021-11-15 1,655.54 1,655.92 1,641.68 1,643.11 221.0M
2021-11-12 1,651.94 1,658.32 1,645.61 1,653.81 229.5M
2021-11-11 1,650.48 1,651.50 1,642.43 1,647.24 216.4M
2021-11-10 1,645.93 1,658.15 1,645.93 1,650.48 248.9M
2021-11-09 1,655.09 1,655.57 1,644.59 1,647.61 237.7M
2021-11-08 1,646.19 1,655.59 1,641.88 1,654.13 289.1M
2021-11-05 1,650.00 1,654.78 1,632.66 1,645.45 571.3M
2021-11-04 1,669.62 1,669.71 1,650.79 1,661.20 311.2M
2021-11-03 1,659.52 1,673.83 1,654.40 1,673.68 299.8M
2021-11-02 1,659.72 1,669.70 1,645.10 1,661.57 320.1M
2021-11-01 1,654.46 1,660.64 1,646.58 1,652.20 253.3M
2021-10-29 1,633.91 1,653.86 1,629.23 1,652.19 290.6M
2021-10-28 1,623.56 1,642.44 1,623.56 1,637.30 238.9M
2021-10-27 1,638.14 1,639.33 1,622.11 1,622.18 220.7M
2021-10-26 1,631.15 1,640.37 1,622.96 1,635.97 209.3M
2021-10-25 1,627.97 1,630.50 1,616.04 1,628.05 202.2M
2021-10-22 1,619.03 1,627.60 1,617.05 1,627.12 165.0M
2021-10-21 1,616.51 1,621.64 1,606.47 1,621.41 189.4M
2021-10-20 1,599.18 1,616.55 1,599.18 1,613.86 204.6M
2021-10-19 1,580.15 1,596.12 1,580.15 1,591.67 196.3M
2021-10-18 1,576.08 1,576.30 1,564.86 1,571.10 218.7M
2021-10-15 1,583.03 1,590.05 1,580.54 1,582.37 230.7M
2021-10-14 1,566.68 1,581.43 1,566.68 1,575.57 215.2M
2021-10-13 1,554.69 1,560.27 1,545.48 1,553.66 202.4M
2021-10-12 1,563.57 1,564.85 1,548.40 1,552.42 196.9M
2021-10-11 1,568.20 1,577.37 1,558.15 1,558.70 165.6M
2021-10-08 1,582.49 1,584.50 1,569.54 1,570.94 197.6M
2021-10-07 1,566.59 1,590.13 1,566.59 1,579.22 223.8M
2021-10-06 1,555.57 1,560.46 1,542.29 1,560.07 237.7M
2021-10-05 1,560.68 1,578.87 1,558.38 1,562.95 246.2M
2021-10-04 1,572.93 1,579.45 1,546.91 1,554.68 311.4M
2021-10-01 1,580.55 1,585.63 1,552.80 1,578.49 377.6M
2021-09-30 1,601.80 1,611.10 1,576.41 1,576.55 248.0M
2021-09-29 1,588.78 1,603.17 1,588.46 1,596.02 199.5M
2021-09-28 1,604.90 1,604.90 1,579.93 1,584.43 253.9M
2021-09-27 1,630.26 1,630.56 1,609.59 1,612.62 211.6M
2021-09-24 1,638.86 1,644.25 1,631.63 1,634.72 184.4M
2021-09-23 1,634.10 1,651.13 1,632.94 1,642.04 211.1M
2021-09-22 1,629.37 1,637.81 1,622.23 1,629.07 219.4M
2021-09-21 1,630.76 1,642.17 1,626.85 1,626.87 203.9M
2021-09-20 1,626.86 1,636.99 1,609.64 1,623.86 282.7M
2021-09-17 1,635.53 1,642.40 1,631.36 1,640.96 570.7M
2021-09-16 1,645.10 1,647.75 1,628.03 1,638.90 210.0M
2021-09-15 1,630.33 1,649.96 1,628.18 1,642.51 247.1M
2021-09-14 1,640.33 1,644.35 1,629.72 1,631.65 225.7M
2021-09-13 1,650.52 1,652.58 1,626.45 1,634.16 270.6M
2021-09-10 1,663.71 1,666.31 1,643.72 1,643.82 334.6M
2021-09-09 1,677.05 1,679.44 1,658.72 1,659.02 245.2M
2021-09-08 1,676.44 1,680.67 1,672.29 1,677.94 201.1M
2021-09-07 1,683.63 1,684.38 1,669.36 1,679.16 231.0M
2021-09-03 1,685.61 1,691.60 1,678.97 1,689.24 193.3M
2021-09-02 1,676.42 1,688.25 1,676.00 1,688.25 230.0M
2021-09-01 1,669.62 1,670.35 1,654.66 1,669.87 280.6M
2021-08-31 1,671.53 1,678.12 1,663.12 1,668.75 267.7M
2021-08-30 1,659.47 1,676.25 1,659.47 1,670.17 192.3M
2021-08-27 1,664.68 1,669.59 1,656.85 1,660.08 209.0M
2021-08-26 1,666.89 1,671.33 1,657.62 1,660.30 181.9M
2021-08-25 1,669.70 1,670.34 1,661.07 1,667.26 220.9M
2021-08-24 1,675.19 1,676.29 1,666.79 1,671.21 261.7M
2021-08-23 1,682.63 1,685.26 1,675.62 1,675.93 300.9M
2021-08-20 1,667.23 1,679.02 1,662.30 1,675.02 245.7M
2021-08-19 1,649.57 1,673.43 1,646.67 1,665.36 240.6M
2021-08-18 1,681.68 1,683.34 1,657.44 1,658.20 271.6M
2021-08-17 1,660.70 1,682.80 1,660.20 1,682.60 270.4M
2021-08-16 1,646.40 1,665.20 1,641.20 1,665.00 222.7M
2021-08-13 1,640.70 1,647.50 1,640.50 1,647.30 190.1M
2021-08-12 1,626.30 1,639.20 1,626.00 1,638.30 222.6M
2021-08-11 1,642.75 1,645.89 1,624.38 1,626.07 285.8M
2021-08-10 1,648.16 1,649.56 1,636.01 1,641.41 311.4M
2021-08-09 1,644.46 1,650.44 1,642.55 1,647.36 260.7M
2021-08-06 1,645.35 1,645.35 1,631.85 1,642.35 242.5M
2021-08-05 1,648.81 1,648.81 1,631.80 1,644.88 264.9M
2021-08-04 1,653.26 1,661.41 1,650.02 1,650.86 285.5M
2021-08-03 1,638.57 1,658.39 1,637.05 1,658.17 261.7M
2021-08-02 1,640.11 1,643.16 1,632.71 1,636.48 227.9M
2021-07-30 1,630.77 1,640.14 1,628.91 1,633.91 235.5M
2021-07-29 1,633.83 1,634.88 1,628.67 1,632.18 203.7M
2021-07-28 1,621.00 1,634.08 1,616.57 1,629.01 246.8M
2021-07-27 1,613.44 1,622.44 1,608.94 1,622.05 229.9M
2021-07-26 1,622.74 1,626.22 1,610.47 1,615.16 191.0M
2021-07-23 1,614.03 1,627.58 1,613.02 1,625.72 189.5M
2021-07-22 1,599.50 1,607.50 1,594.70 1,607.20 214.2M
2021-07-21 1,599.90 1,600.80 1,581.10 1,597.80 250.4M
2021-07-20 1,576.80 1,602.20 1,576.80 1,593.80 404.4M
2021-07-19 1,580.30 1,586.00 1,561.90 1,573.70 291.0M
2021-07-16 1,589.98 1,596.33 1,585.32 1,590.14 206.4M
2021-07-15 1,584.73 1,589.82 1,576.35 1,586.98 198.4M
2021-07-14 1,599.03 1,599.33 1,589.54 1,591.08 181.8M
2021-07-13 1,598.80 1,602.83 1,593.30 1,596.26 162.7M
2021-07-12 1,596.60 1,606.45 1,596.21 1,599.81 187.3M
2021-07-09 1,595.78 1,601.26 1,593.77 1,597.10 182.2M
2021-07-08 1,586.74 1,591.08 1,576.17 1,590.91 197.9M
2021-07-07 1,591.01 1,599.17 1,583.90 1,598.71 201.7M
2021-07-06 1,588.85 1,589.92 1,578.81 1,589.54 201.7M
2021-07-02 1,579.96 1,592.86 1,577.13 1,590.85 179.9M
2021-07-01 1,565.82 1,579.39 1,565.01 1,579.34 203.7M
2021-06-30 1,565.16 1,567.71 1,559.11 1,564.41 228.3M
2021-06-29 1,566.34 1,571.53 1,563.06 1,565.68 180.1M
2021-06-28 1,566.06 1,567.50 1,559.78 1,565.54 216.0M
2021-06-25 1,556.53 1,568.24 1,555.33 1,563.93 474.4M
2021-06-24 1,556.99 1,565.91 1,554.67 1,556.13 199.0M
2021-06-23 1,553.91 1,554.05 1,547.81 1,547.92 197.2M
2021-06-22 1,552.57 1,556.50 1,546.66 1,554.81 198.7M
2021-06-21 1,534.45 1,553.74 1,531.82 1,551.71 208.1M
2021-06-18 1,538.40 1,540.49 1,530.85 1,531.33 390.3M
2021-06-17 1,536.96 1,554.58 1,535.89 1,550.50 231.0M
2021-06-16 1,545.77 1,553.53 1,534.50 1,538.55 233.4M
2021-06-15 1,546.99 1,548.24 1,538.36 1,544.25 203.3M
2021-06-14 1,542.56 1,545.04 1,534.66 1,544.81 198.5M
2021-06-11 1,554.03 1,554.03 1,536.43 1,543.80 222.0M
2021-06-10 1,532.35 1,555.43 1,532.32 1,553.74 256.3M
2021-06-09 1,519.08 1,531.12 1,519.08 1,528.60 228.1M
2021-06-08 1,521.20 1,522.82 1,502.42 1,514.44 240.9M
2021-06-07 1,516.01 1,530.84 1,513.85 1,518.60 271.8M
2021-06-04 1,514.91 1,519.38 1,511.28 1,513.00 197.5M
2021-06-03 1,495.40 1,511.20 1,494.04 1,507.80 248.1M
2021-06-02 1,508.30 1,511.59 1,500.11 1,502.51 245.1M
2021-06-01 1,535.35 1,536.99 1,506.19 1,506.73 279.5M
2021-05-28 1,530.73 1,543.55 1,530.20 1,530.45 198.1M
2021-05-27 1,529.94 1,532.55 1,524.65 1,526.07 342.9M
2021-05-26 1,533.71 1,535.95 1,521.12 1,528.06 238.9M
2021-05-25 1,542.21 1,542.84 1,534.21 1,535.49 223.7M
2021-05-24 1,545.81 1,549.91 1,540.06 1,540.30 179.4M
2021-05-21 1,545.13 1,555.40 1,539.06 1,539.49 206.6M
2021-05-20 1,524.62 1,545.50 1,524.40 1,540.01 203.7M
2021-05-19 1,516.40 1,524.30 1,505.82 1,523.85 209.2M
2021-05-18 1,524.77 1,535.16 1,520.72 1,525.80 198.8M
2021-05-17 1,528.04 1,533.02 1,524.68 1,525.12 189.9M
2021-05-14 1,527.97 1,533.24 1,524.81 1,528.30 195.3M
2021-05-13 1,510.42 1,527.20 1,509.28 1,521.28 231.8M
2021-05-12 1,516.90 1,521.82 1,506.34 1,507.72 245.9M
2021-05-11 1,531.70 1,536.32 1,519.44 1,523.51 243.7M
2021-05-10 1,544.05 1,550.82 1,537.49 1,537.57 268.5M
2021-05-07 1,530.53 1,547.13 1,530.00 1,539.10 250.9M
2021-05-06 1,521.24 1,527.87 1,509.11 1,527.31 309.8M
2021-05-05 1,525.47 1,531.55 1,520.08 1,526.34 255.4M
2021-05-04 1,522.44 1,525.38 1,515.11 1,523.69 308.8M
2021-05-03 1,516.52 1,526.96 1,516.08 1,524.96 255.0M
2021-04-30 1,511.18 1,516.76 1,506.67 1,508.64 273.1M
2021-04-29 1,520.10 1,522.57 1,506.71 1,514.36 262.7M
2021-04-28 1,522.34 1,524.67 1,518.42 1,520.39 208.1M
2021-04-27 1,529.63 1,529.72 1,522.89 1,524.82 205.8M
2021-04-26 1,538.04 1,538.04 1,530.63 1,533.15 193.1M
2021-04-23 1,526.53 1,541.44 1,523.96 1,537.23 207.3M
2021-04-22 1,530.61 1,537.33 1,522.21 1,527.23 235.4M
2021-04-21 1,518.42 1,534.38 1,518.42 1,533.09 216.2M
2021-04-20 1,506.46 1,517.96 1,503.13 1,514.56 230.8M
2021-04-19 1,508.78 1,510.46 1,503.91 1,509.03 222.5M
2021-04-16 1,506.48 1,512.76 1,502.35 1,510.88 272.9M
2021-04-15 1,481.60 1,504.26 1,481.60 1,500.18 209.3M
2021-04-14 1,474.23 1,482.00 1,473.17 1,474.97 192.4M
2021-04-13 1,464.89 1,478.85 1,464.89 1,475.98 236.6M
2021-04-12 1,466.95 1,472.41 1,464.64 1,468.82 218.3M
2021-04-09 1,454.60 1,468.94 1,454.05 1,468.71 195.9M
2021-04-08 1,453.88 1,458.56 1,451.32 1,452.56 208.1M
2021-04-07 1,453.54 1,457.52 1,446.39 1,449.66 200.2M
2021-04-06 1,461.31 1,465.66 1,452.03 1,454.26 205.6M
2021-04-05 1,455.60 1,462.93 1,454.30 1,459.08 201.8M
2021-04-01 1,452.25 1,456.94 1,445.05 1,449.86 202.9M
2021-03-31 1,449.35 1,461.05 1,449.35 1,451.55 264.8M
2021-03-30 1,455.64 1,456.92 1,445.48 1,448.33 211.9M
2021-03-29 1,451.87 1,466.12 1,449.10 1,460.24 216.7M
2021-03-26 1,433.05 1,458.08 1,431.01 1,456.98 216.6M
2021-03-25 1,425.28 1,433.08 1,410.44 1,429.72 221.4M
2021-03-24 1,426.28 1,436.19 1,424.14 1,424.24 217.6M
2021-03-23 1,440.42 1,442.57 1,423.22 1,426.82 223.0M
2021-03-22 1,427.73 1,443.91 1,423.10 1,443.12 210.3M
2021-03-19 1,425.38 1,438.63 1,419.83 1,430.48 473.2M
2021-03-18 1,426.04 1,438.45 1,422.80 1,424.97 225.9M
2021-03-17 1,427.77 1,435.63 1,420.84 1,429.75 256.0M
2021-03-16 1,438.13 1,440.45 1,429.09 1,434.43 225.2M
2021-03-15 1,423.98 1,436.79 1,423.00 1,436.38 232.9M
2021-03-12 1,420.87 1,427.87 1,416.64 1,426.32 203.0M
2021-03-11 1,418.23 1,430.45 1,417.68 1,423.80 245.0M
2021-03-10 1,418.28 1,427.46 1,413.07 1,413.40 250.4M
2021-03-09 1,408.65 1,431.89 1,408.65 1,410.09 265.8M
2021-03-08 1,405.89 1,422.53 1,399.21 1,399.79 257.2M
2021-03-05 1,383.11 1,408.60 1,372.62 1,404.44 297.4M
2021-03-04 1,395.86 1,402.52 1,366.36 1,376.75 338.5M
2021-03-03 1,413.55 1,413.64 1,395.51 1,396.93 282.4M
2021-03-02 1,424.09 1,428.14 1,416.27 1,417.15 250.4M
2021-03-01 1,414.40 1,428.92 1,414.40 1,422.25 249.0M
2021-02-26 1,417.41 1,420.16 1,399.90 1,404.57 341.2M
2021-02-25 1,431.50 1,434.99 1,408.75 1,415.43 273.8M
2021-02-24 1,422.44 1,439.70 1,418.79 1,431.93 276.7M
2021-02-23 1,422.66 1,426.83 1,412.57 1,420.20 288.7M
2021-02-22 1,423.06 1,426.95 1,411.53 1,422.78 283.3M
2021-02-19 1,445.38 1,445.80 1,427.47 1,428.74 264.9M
2021-02-18 1,448.61 1,450.16 1,439.17 1,443.97 229.2M
2021-02-17 1,445.43 1,455.74 1,443.47 1,454.65 236.6M
2021-02-16 1,468.38 1,468.43 1,445.74 1,450.22 253.8M
2021-02-12 1,451.59 1,466.52 1,450.62 1,465.35 197.9M
2021-02-11 1,456.23 1,458.56 1,447.90 1,455.20 213.2M
2021-02-10 1,457.54 1,459.73 1,447.01 1,452.32 227.9M
2021-02-09 1,447.32 1,451.53 1,446.28 1,450.11 225.0M
2021-02-08 1,449.62 1,451.55 1,442.96 1,447.91 251.0M
2021-02-05 1,448.02 1,450.81 1,440.13 1,444.08 262.1M
2021-02-04 1,434.45 1,445.17 1,430.92 1,438.93 269.7M
2021-02-03 1,440.87 1,444.02 1,428.58 1,433.12 272.5M
2021-02-02 1,446.56 1,457.20 1,442.79 1,442.86 319.6M
2021-02-01 1,440.65 1,447.94 1,434.76 1,438.06 262.7M
2021-01-29 1,438.55 1,451.56 1,419.67 1,431.79 358.0M
2021-01-28 1,431.64 1,459.96 1,431.64 1,443.64 300.9M
2021-01-27 1,454.51 1,454.51 1,420.69 1,423.96 356.1M
2021-01-26 1,479.12 1,482.41 1,467.67 1,468.25 206.8M
2021-01-25 1,466.38 1,475.14 1,463.27 1,474.81 229.4M
2021-01-22 1,464.55 1,471.66 1,462.03 1,465.36 201.4M
2021-01-21 1,474.65 1,474.93 1,463.73 1,468.03 244.2M
2021-01-20 1,469.18 1,477.50 1,462.11 1,475.66 236.5M
2021-01-19 1,467.95 1,471.62 1,459.71 1,466.90 249.2M
2021-01-15 1,448.32 1,458.80 1,441.96 1,455.33 273.2M
2021-01-14 1,458.27 1,463.63 1,450.19 1,451.44 277.5M
2021-01-13 1,452.71 1,460.98 1,446.84 1,455.44 229.9M
2021-01-12 1,465.32 1,466.67 1,446.59 1,452.61 256.8M
2021-01-11 1,462.55 1,469.50 1,459.62 1,466.87 254.4M
2021-01-08 1,458.59 1,467.59 1,446.76 1,459.96 250.7M
2021-01-07 1,437.30 1,455.89 1,436.64 1,453.56 252.9M
2021-01-06 1,398.35 1,438.93 1,398.35 1,434.46 314.7M
2021-01-05 1,400.80 1,418.86 1,396.89 1,412.77 249.4M
2021-01-04 1,413.98 1,414.98 1,380.90 1,402.52 296.2M