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
2023-12-29 1,654.92 1,658.89 1,649.79 1,655.37 198.8M
2023-12-28 1,652.85 1,661.02 1,652.85 1,655.92 184.2M
2023-12-27 1,644.46 1,652.59 1,643.55 1,652.29 213.5M
2023-12-26 1,638.22 1,648.41 1,637.11 1,644.02 171.3M
2023-12-22 1,635.82 1,645.08 1,633.54 1,640.00 218.2M
2023-12-21 1,618.61 1,632.64 1,618.61 1,631.68 269.3M
2023-12-20 1,633.90 1,634.93 1,610.93 1,611.11 305.2M
2023-12-19 1,625.27 1,635.77 1,623.33 1,635.67 328.4M
2023-12-18 1,625.76 1,628.39 1,619.62 1,623.53 309.2M
2023-12-15 1,629.06 1,629.06 1,616.31 1,621.29 811.5M
2023-12-14 1,646.94 1,650.10 1,629.60 1,635.56 489.3M
2023-12-13 1,606.97 1,643.03 1,603.60 1,642.70 456.5M
2023-12-12 1,606.74 1,614.02 1,598.71 1,611.87 294.4M
2023-12-11 1,600.39 1,606.50 1,594.57 1,603.87 286.8M
2023-12-08 1,592.44 1,597.59 1,584.79 1,594.45 256.5M
2023-12-07 1,595.40 1,595.48 1,583.93 1,591.70 273.1M
2023-12-06 1,594.23 1,598.30 1,590.90 1,592.26 270.6M
2023-12-05 1,591.78 1,594.03 1,582.94 1,591.37 270.5M
2023-12-04 1,588.02 1,597.89 1,587.30 1,595.46 298.6M
2023-12-01 1,582.86 1,592.54 1,580.52 1,591.43 354.4M
2023-11-30 1,566.63 1,584.73 1,561.34 1,584.02 416.8M
2023-11-29 1,563.34 1,573.67 1,562.39 1,565.28 274.1M
2023-11-28 1,571.47 1,573.83 1,563.84 1,565.04 236.7M
2023-11-27 1,581.69 1,584.41 1,571.03 1,573.43 237.0M
2023-11-24 1,579.47 1,583.88 1,578.13 1,583.61 95.9M
2023-11-22 1,573.92 1,578.86 1,571.00 1,575.40 195.1M
2023-11-21 1,561.27 1,570.26 1,561.27 1,566.63 250.0M
2023-11-20 1,544.62 1,561.78 1,542.95 1,558.04 272.0M
2023-11-17 1,557.03 1,558.15 1,545.28 1,549.80 275.0M
2023-11-16 1,549.48 1,554.32 1,544.70 1,552.18 276.3M
2023-11-15 1,545.84 1,554.06 1,544.05 1,547.28 311.6M
2023-11-14 1,540.78 1,555.18 1,539.80 1,545.99 307.9M
2023-11-13 1,524.04 1,535.68 1,516.62 1,532.37 288.6M
2023-11-10 1,519.78 1,525.37 1,503.41 1,523.39 296.5M
2023-11-09 1,544.91 1,544.91 1,513.16 1,514.32 296.6M
2023-11-08 1,554.57 1,555.79 1,538.36 1,546.74 293.1M
2023-11-07 1,549.42 1,554.04 1,544.61 1,549.97 276.7M
2023-11-06 1,543.99 1,551.81 1,540.13 1,549.02 284.0M
2023-11-03 1,539.97 1,549.04 1,537.59 1,540.22 320.5M
2023-11-02 1,508.04 1,532.11 1,508.04 1,530.74 349.4M
2023-11-01 1,503.92 1,514.87 1,499.99 1,508.64 300.8M
2023-10-31 1,499.70 1,506.80 1,493.20 1,505.60 347.2M
2023-10-30 1,497.12 1,500.07 1,484.62 1,495.18 320.7M
2023-10-27 1,509.84 1,510.78 1,481.63 1,487.73 310.4M
2023-10-26 1,515.64 1,526.51 1,512.16 1,512.95 311.7M
2023-10-25 1,537.60 1,538.72 1,516.58 1,527.27 287.2M
2023-10-24 1,536.47 1,546.76 1,533.74 1,542.54 267.4M
2023-10-23 1,546.22 1,550.54 1,535.89 1,537.20 257.3M
2023-10-20 1,553.14 1,558.12 1,547.06 1,547.38 300.5M
2023-10-19 1,568.62 1,568.62 1,544.30 1,553.61 277.7M
2023-10-18 1,586.73 1,589.26 1,566.73 1,568.83 274.8M
2023-10-17 1,579.22 1,592.56 1,577.06 1,583.66 374.0M
2023-10-16 1,578.07 1,593.37 1,578.03 1,584.51 320.3M
2023-10-13 1,565.86 1,580.34 1,563.46 1,572.12 279.0M
2023-10-12 1,578.67 1,581.58 1,561.28 1,562.55 313.2M
2023-10-11 1,585.81 1,591.00 1,571.98 1,579.03 282.2M
2023-10-10 1,578.67 1,594.19 1,573.85 1,587.14 230.5M
2023-10-09 1,568.30 1,580.24 1,562.69 1,578.52 190.2M
2023-10-06 1,554.16 1,578.80 1,552.92 1,573.35 235.8M
2023-10-05 1,550.81 1,560.15 1,543.73 1,557.71 236.8M
2023-10-04 1,545.91 1,551.66 1,537.45 1,550.21 254.3M
2023-10-03 1,551.65 1,552.53 1,537.68 1,543.71 258.5M
2023-10-02 1,557.75 1,558.27 1,540.36 1,558.11 293.3M
2023-09-29 1,575.98 1,576.21 1,558.76 1,560.51 271.5M
2023-09-28 1,568.68 1,577.08 1,568.56 1,572.97 244.9M
2023-09-27 1,574.28 1,576.81 1,553.76 1,565.21 268.1M
2023-09-26 1,581.16 1,583.53 1,571.71 1,572.23 237.0M
2023-09-25 1,575.77 1,586.15 1,571.20 1,585.85 196.4M
2023-09-22 1,580.16 1,586.76 1,576.09 1,577.47 228.0M
2023-09-21 1,592.83 1,593.91 1,580.25 1,580.56 242.5M
2023-09-20 1,602.60 1,607.23 1,595.73 1,595.95 224.7M
2023-09-19 1,592.85 1,599.10 1,586.26 1,596.12 233.8M
2023-09-18 1,600.40 1,600.49 1,589.07 1,594.61 249.4M
2023-09-15 1,608.69 1,613.28 1,596.59 1,597.85 632.8M
2023-09-14 1,612.79 1,615.15 1,605.84 1,609.71 265.8M
2023-09-13 1,604.12 1,612.38 1,602.51 1,605.72 275.8M
2023-09-12 1,604.72 1,610.22 1,595.58 1,605.36 242.4M
2023-09-11 1,599.68 1,611.57 1,597.17 1,608.62 256.1M
2023-09-08 1,597.76 1,602.53 1,594.44 1,597.92 232.1M
2023-09-07 1,597.75 1,605.51 1,595.95 1,599.27 279.3M
2023-09-06 1,600.90 1,600.90 1,586.48 1,593.30 299.3M
2023-09-05 1,618.99 1,619.32 1,601.93 1,602.02 269.1M
2023-09-01 1,624.69 1,627.80 1,615.82 1,618.85 192.6M
2023-08-31 1,634.69 1,635.01 1,614.73 1,614.78 319.8M
2023-08-30 1,637.92 1,643.43 1,632.87 1,634.12 230.8M
2023-08-29 1,623.35 1,634.52 1,620.19 1,634.09 232.6M
2023-08-28 1,622.57 1,626.57 1,614.08 1,620.02 214.8M
2023-08-25 1,610.39 1,621.65 1,603.94 1,616.35 199.6M
2023-08-24 1,619.23 1,628.83 1,605.70 1,606.34 285.0M
2023-08-23 1,624.06 1,627.46 1,615.34 1,619.22 343.0M
2023-08-22 1,617.46 1,621.48 1,613.77 1,614.14 267.9M
2023-08-21 1,616.51 1,621.58 1,612.46 1,619.65 386.9M
2023-08-18 1,614.18 1,621.66 1,612.90 1,617.72 299.9M
2023-08-17 1,625.94 1,629.68 1,616.60 1,617.84 365.8M
2023-08-16 1,642.04 1,646.73 1,630.71 1,630.77 297.4M
2023-08-15 1,646.53 1,650.58 1,642.71 1,644.41 291.3M
2023-08-14 1,645.44 1,654.80 1,643.87 1,650.34 289.8M
2023-08-11 1,635.10 1,647.77 1,632.08 1,645.11 254.9M
2023-08-10 1,640.93 1,655.94 1,634.27 1,635.83 286.6M
2023-08-09 1,636.54 1,645.87 1,635.18 1,636.58 295.3M
2023-08-08 1,635.01 1,639.85 1,627.33 1,638.11 350.5M
2023-08-07 1,614.86 1,628.86 1,614.60 1,627.20 296.5M
2023-08-04 1,616.54 1,625.06 1,606.35 1,609.39 300.2M
2023-08-03 1,618.88 1,619.35 1,612.87 1,614.86 288.3M
2023-08-02 1,624.01 1,633.41 1,619.89 1,623.45 315.0M
2023-08-01 1,628.71 1,634.18 1,619.60 1,623.17 287.1M
2023-07-31 1,640.94 1,640.94 1,626.24 1,631.80 310.3M
2023-07-28 1,644.51 1,646.95 1,635.35 1,643.96 263.0M
2023-07-27 1,653.50 1,658.72 1,637.91 1,638.28 303.1M
2023-07-26 1,644.64 1,657.07 1,640.90 1,651.34 254.1M
2023-07-25 1,644.98 1,659.05 1,642.14 1,652.39 245.8M
2023-07-24 1,657.75 1,663.69 1,651.97 1,653.30 249.0M
2023-07-21 1,642.62 1,662.10 1,640.20 1,657.52 326.4M
2023-07-20 1,626.03 1,647.09 1,625.12 1,641.04 282.1M
2023-07-19 1,616.78 1,626.96 1,614.13 1,616.63 257.7M
2023-07-18 1,598.20 1,614.83 1,596.11 1,609.22 239.0M
2023-07-17 1,601.11 1,602.23 1,592.25 1,598.44 213.6M
2023-07-14 1,593.23 1,609.51 1,592.36 1,604.67 230.8M
2023-07-13 1,584.87 1,589.39 1,580.63 1,582.10 228.0M
2023-07-12 1,591.38 1,591.58 1,580.21 1,582.27 245.1M
2023-07-11 1,582.93 1,590.97 1,579.29 1,586.08 218.8M
2023-07-10 1,573.02 1,586.72 1,573.02 1,585.63 229.5M
2023-07-07 1,583.14 1,586.33 1,571.41 1,571.98 243.3M
2023-07-06 1,595.23 1,595.48 1,585.36 1,589.32 247.2M
2023-07-05 1,600.76 1,606.41 1,597.91 1,603.45 268.3M
2023-07-03 1,608.90 1,608.90 1,598.43 1,605.17 132.0M
2023-06-30 1,608.40 1,621.69 1,608.00 1,618.36 261.9M
2023-06-29 1,588.56 1,603.05 1,585.78 1,601.65 222.2M
2023-06-28 1,594.75 1,595.09 1,586.22 1,591.14 239.2M
2023-06-27 1,597.82 1,600.61 1,585.05 1,596.05 256.6M
2023-06-26 1,604.80 1,605.76 1,585.30 1,598.90 268.7M
2023-06-23 1,609.99 1,614.73 1,605.44 1,608.26 412.7M
2023-06-22 1,609.10 1,616.71 1,603.75 1,614.27 225.5M
2023-06-21 1,599.55 1,608.86 1,593.21 1,604.22 266.4M
2023-06-20 1,596.37 1,610.77 1,590.24 1,603.55 291.1M
2023-06-16 1,612.27 1,618.36 1,604.01 1,605.86 598.0M
2023-06-15 1,584.87 1,607.87 1,582.10 1,605.91 278.7M
2023-06-14 1,587.59 1,592.99 1,576.28 1,581.81 329.8M
2023-06-13 1,588.06 1,601.78 1,587.63 1,599.26 253.7M
2023-06-12 1,586.10 1,591.23 1,578.93 1,590.56 239.8M
2023-06-09 1,581.92 1,590.87 1,575.33 1,583.40 205.7M
2023-06-08 1,571.11 1,583.34 1,567.71 1,581.35 229.0M
2023-06-07 1,576.32 1,579.24 1,570.50 1,572.18 271.0M
2023-06-06 1,594.65 1,595.57 1,571.56 1,578.10 250.0M
2023-06-05 1,586.23 1,595.77 1,585.03 1,590.00 233.5M
2023-06-02 1,567.53 1,586.70 1,566.39 1,584.45 240.3M
2023-06-01 1,552.61 1,566.32 1,543.16 1,563.17 248.8M
2023-05-31 1,538.21 1,555.60 1,531.77 1,552.30 435.2M
2023-05-30 1,544.13 1,554.04 1,536.97 1,539.73 247.2M
2023-05-26 1,553.27 1,565.24 1,547.00 1,549.96 227.8M
2023-05-25 1,560.90 1,560.90 1,542.09 1,552.27 272.3M
2023-05-24 1,577.43 1,577.43 1,565.06 1,568.58 257.3M
2023-05-23 1,592.23 1,593.76 1,576.54 1,579.13 314.6M
2023-05-22 1,597.64 1,607.48 1,594.04 1,597.78 294.2M
2023-05-19 1,592.57 1,606.96 1,592.32 1,596.39 267.7M
2023-05-18 1,589.04 1,591.27 1,576.87 1,589.11 246.5M
2023-05-17 1,593.25 1,594.27 1,575.63 1,592.91 256.9M
2023-05-16 1,601.95 1,601.95 1,590.71 1,591.13 228.4M
2023-05-15 1,607.54 1,608.19 1,598.19 1,604.55 220.0M
2023-05-12 1,612.20 1,615.04 1,599.95 1,606.73 222.2M
2023-05-11 1,613.49 1,613.49 1,600.39 1,609.89 272.6M
2023-05-10 1,614.46 1,619.60 1,606.51 1,615.43 291.1M
2023-05-09 1,616.80 1,622.17 1,610.44 1,610.74 255.4M
2023-05-08 1,622.41 1,622.64 1,615.13 1,621.55 260.9M
2023-05-05 1,621.13 1,630.63 1,616.26 1,625.54 264.5M
2023-05-04 1,618.40 1,618.89 1,603.53 1,610.18 304.9M
2023-05-03 1,630.39 1,639.57 1,621.47 1,623.49 298.7M
2023-05-02 1,630.64 1,639.37 1,613.55 1,624.17 283.2M
2023-05-01 1,625.17 1,639.42 1,624.20 1,633.68 225.5M
2023-04-28 1,607.20 1,628.97 1,607.20 1,624.02 261.4M
2023-04-27 1,602.78 1,613.02 1,589.71 1,611.10 268.3M
2023-04-26 1,611.52 1,613.03 1,593.44 1,603.04 262.1M
2023-04-25 1,642.59 1,645.73 1,623.20 1,625.28 263.7M
2023-04-24 1,635.48 1,643.56 1,632.58 1,643.08 225.5M
2023-04-21 1,630.76 1,639.56 1,627.91 1,634.77 259.9M
2023-04-20 1,622.82 1,625.28 1,615.67 1,622.86 227.2M
2023-04-19 1,625.38 1,632.02 1,620.24 1,630.24 244.1M
2023-04-18 1,639.01 1,639.01 1,622.52 1,625.04 221.3M
2023-04-17 1,638.92 1,638.98 1,627.73 1,635.98 227.2M
2023-04-14 1,645.67 1,649.44 1,630.79 1,636.97 223.2M
2023-04-13 1,635.27 1,651.68 1,632.16 1,649.87 225.5M
2023-04-12 1,635.08 1,641.77 1,626.99 1,629.37 211.7M
2023-04-11 1,627.04 1,635.18 1,626.76 1,629.90 196.7M
2023-04-10 1,619.92 1,624.13 1,611.69 1,624.08 204.9M
2023-04-06 1,623.97 1,630.26 1,618.52 1,624.21 226.7M
2023-04-05 1,602.92 1,622.77 1,600.48 1,620.46 268.7M
2023-04-04 1,593.64 1,602.62 1,590.86 1,593.89 303.9M
2023-04-03 1,575.18 1,595.12 1,574.53 1,593.62 272.4M
2023-03-31 1,566.04 1,578.01 1,564.95 1,577.73 287.4M
2023-03-30 1,557.99 1,560.23 1,550.02 1,559.57 225.7M
2023-03-29 1,553.66 1,554.72 1,545.25 1,551.36 230.9M
2023-03-28 1,555.88 1,560.29 1,543.49 1,547.39 193.6M
2023-03-27 1,559.72 1,567.77 1,554.80 1,556.12 208.4M
2023-03-24 1,528.23 1,551.03 1,521.47 1,549.18 230.5M
2023-03-23 1,538.18 1,547.64 1,520.20 1,529.41 239.3M
2023-03-22 1,557.35 1,562.18 1,532.07 1,532.20 224.0M
2023-03-21 1,552.32 1,558.03 1,543.78 1,556.26 250.2M
2023-03-20 1,529.52 1,548.15 1,529.26 1,546.31 264.3M
2023-03-17 1,547.27 1,547.27 1,522.01 1,526.49 622.7M
2023-03-16 1,522.89 1,547.44 1,516.89 1,546.68 267.6M
2023-03-15 1,521.43 1,533.83 1,515.02 1,531.63 286.8M
2023-03-14 1,530.16 1,538.89 1,519.39 1,535.12 284.5M
2023-03-13 1,501.92 1,540.12 1,501.92 1,520.35 313.2M
2023-03-10 1,519.88 1,528.06 1,501.08 1,507.39 299.4M
2023-03-09 1,543.86 1,543.86 1,514.75 1,520.14 250.5M
2023-03-08 1,543.23 1,546.39 1,530.82 1,536.38 217.8M
2023-03-07 1,572.76 1,573.06 1,542.64 1,545.24 262.9M
2023-03-06 1,571.20 1,577.74 1,566.66 1,570.17 277.7M
2023-03-03 1,561.12 1,573.26 1,555.09 1,572.95 248.4M
2023-03-02 1,541.57 1,559.38 1,539.05 1,554.68 251.3M
2023-03-01 1,541.40 1,548.98 1,538.96 1,545.91 258.9M
2023-02-28 1,555.19 1,555.77 1,546.66 1,548.29 346.2M
2023-02-27 1,571.42 1,576.80 1,556.27 1,559.70 246.8M
2023-02-24 1,573.04 1,573.35 1,559.56 1,564.15 259.9M
2023-02-23 1,580.53 1,592.11 1,572.81 1,584.36 247.7M
2023-02-22 1,586.81 1,590.48 1,576.66 1,579.51 255.3M
2023-02-21 1,598.45 1,600.45 1,582.77 1,584.37 257.3M
2023-02-17 1,589.23 1,609.47 1,585.43 1,607.49 265.1M
2023-02-16 1,595.80 1,608.06 1,590.58 1,593.69 271.8M
2023-02-15 1,609.63 1,612.09 1,603.29 1,609.33 229.3M
2023-02-14 1,624.39 1,630.49 1,607.93 1,616.05 223.7M
2023-02-13 1,613.03 1,625.55 1,613.03 1,625.49 221.7M
2023-02-10 1,600.65 1,614.04 1,598.27 1,612.30 250.3M
2023-02-09 1,619.65 1,622.50 1,595.54 1,598.03 313.4M
2023-02-08 1,614.53 1,622.39 1,611.10 1,612.74 235.1M
2023-02-07 1,600.55 1,623.10 1,596.78 1,618.59 257.1M
2023-02-06 1,617.10 1,619.09 1,606.15 1,608.18 238.4M
2023-02-03 1,625.71 1,630.05 1,613.90 1,619.19 270.7M
2023-02-02 1,625.68 1,625.68 1,612.88 1,624.05 376.0M
2023-02-01 1,625.47 1,642.49 1,612.61 1,632.63 298.1M
2023-01-31 1,606.27 1,624.04 1,606.12 1,623.99 331.7M
2023-01-30 1,615.24 1,624.47 1,600.71 1,602.69 248.7M
2023-01-27 1,625.81 1,628.09 1,615.84 1,618.27 215.2M
2023-01-26 1,629.14 1,629.63 1,616.20 1,628.77 233.0M
2023-01-25 1,615.49 1,625.82 1,609.99 1,625.81 232.8M
2023-01-24 1,636.59 1,637.06 1,615.76 1,625.34 233.5M
2023-01-23 1,631.07 1,644.49 1,627.86 1,636.33 272.3M
2023-01-20 1,625.38 1,631.32 1,613.40 1,631.24 279.1M
2023-01-19 1,614.18 1,627.72 1,614.18 1,621.54 265.5M
2023-01-18 1,640.60 1,644.68 1,616.79 1,617.98 274.1M
2023-01-17 1,646.51 1,649.84 1,638.50 1,640.50 269.4M
2023-01-13 1,633.52 1,652.41 1,632.87 1,648.24 239.2M
2023-01-12 1,640.83 1,646.36 1,623.26 1,640.14 274.0M
2023-01-11 1,637.94 1,645.74 1,630.07 1,645.51 302.9M
2023-01-10 1,622.71 1,638.17 1,619.99 1,636.25 311.9M
2023-01-09 1,650.49 1,651.15 1,619.80 1,621.74 326.3M
2023-01-06 1,645.36 1,652.56 1,624.39 1,649.27 289.0M
2023-01-05 1,642.16 1,643.81 1,627.65 1,634.62 267.8M
2023-01-04 1,654.02 1,659.54 1,640.78 1,651.33 266.0M
2023-01-03 1,651.29 1,657.00 1,633.33 1,645.95 233.3M