S

SPLRCD
🏛️ アメリカ →
1,918.05
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 1,615.77 1,622.18 1,610.04 1,610.76 210.4M
2021-12-30 1,617.27 1,630.03 1,614.34 1,615.42 244.3M
2021-12-29 1,622.60 1,626.28 1,611.86 1,621.56 195.3M
2021-12-28 1,621.28 1,627.37 1,615.54 1,619.34 228.9M
2021-12-27 1,607.63 1,623.04 1,605.65 1,617.45 244.9M
2021-12-23 1,585.76 1,608.23 1,583.19 1,604.10 258.7M
2021-12-22 1,561.35 1,585.90 1,558.18 1,584.40 325.1M
2021-12-21 1,536.18 1,557.82 1,522.00 1,557.45 350.2M
2021-12-20 1,530.34 1,530.34 1,504.38 1,519.53 355.0M
2021-12-17 1,541.02 1,560.76 1,528.65 1,545.06 617.7M
2021-12-16 1,594.25 1,598.17 1,550.42 1,552.64 401.8M
2021-12-15 1,560.89 1,589.10 1,538.79 1,588.05 357.0M
2021-12-14 1,557.55 1,570.53 1,548.14 1,565.80 377.0M
2021-12-13 1,606.22 1,607.40 1,571.14 1,575.00 389.8M
2021-12-10 1,614.99 1,616.73 1,592.80 1,614.44 383.3M
2021-12-09 1,627.63 1,630.69 1,606.43 1,606.72 267.6M
2021-12-08 1,631.68 1,636.62 1,621.87 1,634.45 338.2M
2021-12-07 1,617.11 1,636.33 1,615.07 1,629.91 350.4M
2021-12-06 1,578.37 1,607.50 1,558.68 1,592.34 427.3M
2021-12-03 1,607.67 1,616.19 1,558.30 1,574.74 433.1M
2021-12-02 1,593.24 1,613.65 1,583.93 1,604.24 448.8M
2021-12-01 1,633.32 1,647.03 1,585.58 1,585.73 503.1M
2021-11-30 1,636.32 1,644.77 1,607.19 1,615.83 516.0M
2021-11-29 1,630.48 1,651.03 1,630.48 1,639.09 359.0M
2021-11-26 1,643.55 1,643.55 1,610.70 1,612.87 349.4M
2021-11-25 1,638.42 1,661.70 1,629.05 1,656.62 0.0M
2021-11-24 1,638.42 1,661.70 1,629.05 1,656.62 329.2M
2021-11-23 1,664.74 1,675.82 1,631.43 1,653.96 358.3M
2021-11-22 1,682.44 1,699.45 1,658.93 1,664.42 404.2M
2021-11-19 1,669.41 1,681.10 1,667.13 1,673.27 342.0M
2021-11-18 1,652.39 1,669.08 1,646.49 1,667.62 366.8M
2021-11-17 1,643.92 1,653.48 1,639.16 1,643.14 364.7M
2021-11-16 1,612.32 1,638.03 1,612.32 1,633.55 333.0M
2021-11-15 1,613.24 1,618.74 1,603.11 1,611.39 305.4M
2021-11-12 1,604.46 1,614.33 1,594.31 1,611.82 309.9M
2021-11-11 1,624.94 1,625.17 1,603.63 1,604.62 297.0M
2021-11-10 1,609.47 1,635.29 1,590.50 1,608.69 461.4M
2021-11-09 1,648.80 1,651.38 1,612.28 1,619.71 403.4M
2021-11-08 1,648.76 1,664.14 1,641.46 1,641.88 399.7M
2021-11-05 1,661.57 1,676.90 1,661.02 1,664.89 456.0M
2021-11-04 1,633.27 1,659.51 1,633.04 1,652.45 454.5M
2021-11-03 1,598.51 1,629.36 1,596.67 1,628.22 364.9M
2021-11-02 1,594.75 1,608.27 1,590.52 1,598.81 383.7M
2021-11-01 1,595.40 1,609.04 1,585.90 1,608.80 386.8M
2021-10-29 1,562.04 1,586.72 1,557.63 1,585.72 363.4M
2021-10-28 1,576.52 1,591.85 1,572.65 1,586.11 439.5M
2021-10-27 1,566.76 1,578.87 1,564.23 1,564.73 324.9M
2021-10-26 1,564.99 1,591.29 1,554.51 1,560.96 312.2M
2021-10-25 1,536.99 1,564.36 1,529.43 1,557.28 303.2M
2021-10-22 1,533.14 1,536.51 1,519.09 1,525.03 249.8M
2021-10-21 1,512.00 1,536.11 1,512.00 1,535.20 296.0M
2021-10-20 1,517.51 1,521.41 1,511.26 1,514.23 294.4M
2021-10-19 1,523.03 1,523.59 1,514.90 1,516.53 258.9M
2021-10-18 1,502.46 1,521.77 1,498.62 1,520.90 257.0M
2021-10-15 1,483.50 1,503.21 1,483.50 1,502.87 266.1M
2021-10-14 1,467.85 1,479.66 1,467.85 1,476.89 223.2M
2021-10-13 1,456.17 1,465.66 1,451.44 1,462.48 260.5M
2021-10-12 1,452.28 1,460.05 1,448.31 1,454.24 314.3M
2021-10-11 1,453.13 1,461.04 1,444.23 1,444.38 243.9M
2021-10-08 1,459.36 1,460.56 1,450.69 1,451.37 308.8M
2021-10-07 1,445.37 1,463.83 1,445.37 1,458.03 327.2M
2021-10-06 1,424.03 1,437.64 1,416.31 1,436.47 302.9M
2021-10-05 1,425.69 1,443.27 1,425.69 1,430.49 290.2M
2021-10-04 1,441.84 1,443.19 1,418.60 1,423.17 340.4M
2021-10-01 1,433.59 1,444.39 1,421.07 1,438.51 309.8M
2021-09-30 1,452.90 1,453.39 1,429.45 1,429.69 361.5M
2021-09-29 1,453.97 1,465.90 1,448.14 1,450.93 280.6M
2021-09-28 1,476.84 1,476.84 1,442.99 1,450.27 341.0M
2021-09-27 1,466.68 1,484.24 1,465.40 1,479.96 332.7M
2021-09-24 1,467.03 1,475.76 1,459.10 1,474.29 317.4M
2021-09-23 1,460.13 1,475.62 1,460.13 1,469.77 324.5M
2021-09-22 1,442.58 1,460.82 1,440.93 1,454.97 298.9M
2021-09-21 1,442.07 1,447.54 1,432.09 1,436.09 285.4M
2021-09-20 1,453.29 1,453.29 1,416.19 1,434.90 400.9M
2021-09-17 1,474.24 1,481.34 1,466.46 1,469.69 423.9M
2021-09-16 1,465.58 1,478.75 1,463.04 1,475.27 283.6M
2021-09-15 1,457.36 1,471.37 1,445.28 1,468.74 318.9M
2021-09-14 1,466.81 1,469.56 1,453.87 1,459.13 309.2M
2021-09-13 1,469.23 1,469.24 1,451.99 1,463.93 286.3M
2021-09-10 1,478.52 1,479.98 1,461.61 1,461.86 246.4M
2021-09-09 1,474.08 1,484.23 1,470.17 1,470.27 272.3M
2021-09-08 1,473.38 1,478.48 1,462.68 1,474.34 265.5M
2021-09-07 1,467.72 1,475.86 1,466.97 1,472.04 275.5M
2021-09-03 1,461.56 1,467.26 1,456.46 1,466.71 233.4M
2021-09-02 1,472.06 1,476.43 1,464.52 1,466.60 242.6M
2021-09-01 1,473.03 1,477.20 1,466.66 1,467.67 258.3M
2021-08-31 1,462.98 1,468.53 1,457.34 1,468.09 277.5M
2021-08-30 1,453.42 1,467.91 1,452.36 1,462.61 229.4M
2021-08-27 1,440.00 1,451.40 1,436.67 1,449.28 267.4M
2021-08-26 1,443.94 1,443.99 1,432.73 1,436.34 288.4M
2021-08-25 1,443.07 1,448.63 1,440.36 1,446.91 252.7M
2021-08-24 1,437.17 1,446.32 1,435.54 1,442.39 298.8M
2021-08-23 1,416.54 1,435.26 1,416.54 1,431.48 291.7M
2021-08-20 1,403.14 1,412.80 1,401.11 1,412.34 255.3M
2021-08-19 1,397.91 1,410.35 1,391.84 1,399.31 322.6M
2021-08-18 1,405.59 1,422.60 1,404.71 1,408.08 282.1M
2021-08-17 1,425.74 1,425.74 1,395.18 1,406.03 317.7M
2021-08-16 1,438.66 1,439.95 1,421.24 1,439.24 238.4M
2021-08-13 1,449.17 1,450.33 1,441.72 1,444.70 219.4M
2021-08-12 1,447.04 1,449.77 1,437.42 1,448.94 218.8M
2021-08-11 1,449.24 1,450.79 1,441.98 1,447.53 240.0M
2021-08-10 1,442.62 1,450.89 1,440.58 1,445.76 234.0M
2021-08-09 1,444.61 1,445.67 1,438.73 1,442.15 237.4M
2021-08-06 1,455.82 1,456.59 1,442.56 1,444.09 265.1M
2021-08-05 1,444.90 1,456.00 1,444.58 1,454.77 330.7M
2021-08-04 1,451.91 1,453.92 1,441.56 1,441.60 388.4M
2021-08-03 1,446.81 1,454.49 1,435.87 1,453.86 339.3M
2021-08-02 1,449.55 1,452.91 1,440.98 1,442.73 308.9M
2021-07-30 1,438.44 1,452.56 1,435.25 1,438.71 340.3M
2021-07-29 1,472.94 1,483.79 1,472.34 1,479.77 327.9M
2021-07-28 1,469.81 1,475.40 1,460.96 1,467.37 260.5M
2021-07-27 1,487.30 1,487.30 1,455.91 1,470.72 264.3M
2021-07-26 1,478.58 1,488.63 1,474.96 1,487.96 262.8M
2021-07-23 1,468.07 1,478.72 1,465.77 1,476.62 244.0M
2021-07-22 1,455.48 1,465.24 1,453.90 1,464.10 256.8M
2021-07-21 1,448.85 1,455.72 1,446.43 1,455.63 318.3M
2021-07-20 1,421.82 1,447.81 1,416.61 1,443.90 331.7M
2021-07-19 1,417.15 1,419.79 1,403.26 1,419.47 449.0M
2021-07-16 1,458.83 1,459.96 1,434.38 1,435.67 287.9M
2021-07-15 1,461.17 1,467.30 1,444.84 1,453.89 294.4M
2021-07-14 1,469.29 1,475.10 1,461.81 1,463.27 236.1M
2021-07-13 1,481.87 1,485.38 1,464.32 1,465.77 232.8M
2021-07-12 1,477.59 1,483.39 1,476.13 1,483.20 230.7M
2021-07-09 1,469.38 1,475.53 1,467.09 1,474.52 253.5M
2021-07-08 1,444.59 1,468.97 1,435.60 1,462.90 294.0M
2021-07-07 1,470.23 1,473.35 1,454.97 1,464.22 295.0M
2021-07-06 1,457.11 1,465.57 1,448.84 1,464.35 291.0M
2021-07-02 1,442.26 1,453.64 1,440.44 1,453.51 212.4M
2021-07-01 1,433.94 1,438.90 1,432.52 1,438.01 244.3M
2021-06-30 1,429.97 1,438.87 1,429.46 1,431.82 279.4M
2021-06-29 1,428.43 1,433.56 1,427.00 1,431.18 271.2M
2021-06-28 1,425.20 1,429.06 1,419.99 1,427.93 355.1M
2021-06-25 1,433.31 1,433.93 1,422.00 1,424.04 528.9M
2021-06-24 1,427.16 1,431.79 1,416.62 1,419.67 328.7M
2021-06-23 1,411.94 1,421.36 1,411.80 1,418.42 280.9M
2021-06-22 1,395.83 1,415.18 1,395.83 1,409.61 247.3M
2021-06-21 1,390.49 1,398.83 1,385.85 1,395.05 272.8M
2021-06-18 1,386.09 1,393.25 1,382.69 1,387.66 393.5M
2021-06-17 1,383.57 1,398.47 1,382.14 1,394.17 369.1M
2021-06-16 1,385.25 1,389.42 1,373.64 1,385.81 304.6M
2021-06-15 1,389.95 1,389.95 1,379.05 1,383.59 244.4M
2021-06-14 1,388.86 1,392.27 1,382.38 1,390.18 287.0M
2021-06-11 1,383.64 1,388.62 1,381.73 1,388.59 224.8M
2021-06-10 1,375.06 1,382.47 1,373.51 1,381.89 301.6M
2021-06-09 1,381.47 1,384.01 1,372.28 1,372.46 242.7M
2021-06-08 1,375.08 1,383.03 1,369.61 1,378.83 297.5M
2021-06-07 1,364.64 1,366.63 1,355.48 1,365.69 288.4M
2021-06-04 1,363.48 1,367.25 1,359.80 1,366.39 366.3M
2021-06-03 1,364.87 1,366.83 1,353.87 1,355.34 428.5M
2021-06-02 1,378.03 1,378.88 1,366.47 1,372.09 323.3M
2021-06-01 1,388.67 1,389.08 1,375.44 1,377.60 319.2M
2021-05-28 1,387.14 1,387.85 1,378.27 1,380.08 377.4M
2021-05-27 1,383.20 1,387.21 1,379.79 1,383.22 623.1M
2021-05-26 1,374.17 1,386.60 1,373.02 1,380.45 456.9M
2021-05-25 1,369.00 1,374.78 1,358.21 1,368.17 362.8M
2021-05-24 1,354.87 1,369.43 1,353.10 1,363.71 344.8M
2021-05-21 1,364.24 1,365.34 1,348.84 1,349.99 432.3M
2021-05-20 1,352.20 1,360.53 1,351.25 1,357.97 349.6M
2021-05-19 1,342.01 1,345.41 1,327.73 1,345.15 344.1M
2021-05-18 1,368.33 1,375.93 1,355.01 1,355.28 331.4M
2021-05-17 1,364.19 1,369.30 1,354.25 1,366.27 279.7M
2021-05-14 1,353.24 1,369.07 1,352.55 1,366.70 287.8M
2021-05-13 1,339.46 1,355.16 1,328.49 1,342.55 324.4M
2021-05-12 1,368.65 1,369.53 1,331.17 1,333.34 339.6M
2021-05-11 1,369.18 1,384.12 1,357.19 1,378.57 361.0M
2021-05-10 1,416.72 1,416.76 1,391.26 1,391.39 293.2M
2021-05-07 1,409.46 1,423.62 1,405.98 1,419.11 270.0M
2021-05-06 1,405.51 1,408.94 1,393.19 1,407.91 330.4M
2021-05-05 1,418.55 1,422.06 1,401.24 1,403.43 223.9M
2021-05-04 1,417.56 1,417.72 1,392.39 1,408.74 333.2M
2021-05-03 1,441.62 1,443.96 1,424.33 1,426.40 293.2M
2021-04-30 1,434.96 1,443.38 1,430.36 1,435.89 329.2M
2021-04-29 1,439.01 1,442.07 1,418.54 1,431.56 513.0M
2021-04-28 1,427.39 1,438.78 1,426.28 1,429.92 254.1M
2021-04-27 1,432.46 1,437.02 1,426.70 1,429.92 240.3M
2021-04-26 1,428.37 1,433.38 1,419.26 1,431.35 240.7M
2021-04-23 1,411.67 1,428.54 1,407.90 1,422.50 242.6M
2021-04-22 1,424.50 1,427.39 1,403.04 1,408.02 323.0M
2021-04-21 1,400.79 1,424.98 1,398.95 1,424.56 283.4M
2021-04-20 1,420.95 1,422.70 1,396.47 1,406.37 352.4M
2021-04-19 1,432.69 1,435.18 1,420.20 1,423.77 244.8M
2021-04-16 1,429.62 1,441.61 1,428.04 1,440.19 247.3M
2021-04-15 1,427.29 1,430.16 1,421.68 1,429.00 237.6M
2021-04-14 1,436.38 1,441.16 1,415.04 1,417.17 267.6M
2021-04-13 1,423.67 1,437.00 1,421.89 1,434.00 294.0M
2021-04-12 1,410.56 1,420.72 1,409.33 1,419.30 255.0M
2021-04-09 1,394.97 1,411.45 1,392.99 1,411.45 254.4M
2021-04-08 1,394.56 1,399.42 1,388.08 1,395.27 305.5M
2021-04-07 1,388.48 1,396.32 1,386.76 1,388.64 322.8M
2021-04-06 1,383.61 1,395.41 1,383.17 1,389.56 357.2M
2021-04-05 1,372.07 1,389.36 1,372.07 1,385.00 379.5M
2021-04-01 1,352.31 1,354.88 1,348.49 1,354.13 281.8M
2021-03-31 1,335.16 1,348.86 1,332.77 1,340.91 295.3M
2021-03-30 1,315.53 1,332.72 1,308.48 1,329.93 270.8M
2021-03-29 1,323.84 1,328.64 1,310.22 1,320.01 270.9M
2021-03-26 1,319.04 1,325.79 1,302.17 1,325.34 305.6M
2021-03-25 1,297.38 1,319.69 1,292.68 1,314.78 362.0M
2021-03-24 1,332.93 1,339.48 1,307.08 1,307.10 379.2M
2021-03-23 1,337.96 1,345.70 1,324.05 1,327.23 374.0M
2021-03-22 1,333.50 1,347.58 1,331.62 1,336.81 353.2M
2021-03-19 1,315.22 1,329.77 1,304.28 1,328.16 506.6M
2021-03-18 1,339.86 1,344.73 1,316.38 1,317.66 373.4M
2021-03-17 1,327.98 1,359.07 1,323.88 1,352.82 381.2M
2021-03-16 1,347.80 1,350.47 1,328.28 1,334.07 386.3M
2021-03-15 1,330.56 1,345.95 1,325.25 1,345.76 352.8M
2021-03-12 1,313.22 1,330.83 1,310.45 1,330.13 340.2M
2021-03-11 1,325.50 1,334.09 1,318.95 1,328.75 316.7M
2021-03-10 1,317.50 1,326.09 1,299.09 1,308.34 359.8M
2021-03-09 1,282.61 1,312.11 1,276.34 1,303.32 379.3M
2021-03-08 1,263.73 1,283.81 1,255.13 1,255.55 438.7M
2021-03-05 1,257.89 1,261.13 1,201.65 1,257.91 578.4M
2021-03-04 1,274.73 1,284.42 1,227.41 1,248.92 495.6M
2021-03-03 1,303.46 1,309.05 1,274.42 1,274.68 420.3M
2021-03-02 1,323.40 1,327.47 1,305.69 1,305.77 418.8M
2021-03-01 1,307.53 1,323.94 1,305.71 1,322.61 332.0M
2021-02-26 1,301.37 1,309.21 1,275.36 1,294.47 413.9M
2021-02-25 1,326.77 1,334.88 1,280.77 1,287.06 451.9M
2021-02-24 1,323.00 1,336.88 1,308.22 1,335.27 476.7M
2021-02-23 1,309.14 1,331.41 1,279.09 1,325.41 499.7M
2021-02-22 1,348.86 1,351.73 1,331.62 1,331.88 411.4M
2021-02-19 1,376.97 1,378.12 1,359.65 1,361.14 298.6M
2021-02-18 1,359.17 1,377.20 1,356.69 1,373.25 245.0M
2021-02-17 1,354.29 1,373.08 1,349.42 1,371.36 317.0M
2021-02-16 1,367.67 1,373.84 1,358.67 1,362.48 319.6M
2021-02-12 1,359.76 1,368.89 1,355.95 1,368.53 246.5M
2021-02-11 1,372.43 1,377.68 1,359.86 1,366.17 273.8M
2021-02-10 1,385.95 1,386.26 1,359.42 1,370.33 371.9M
2021-02-09 1,386.51 1,390.72 1,382.36 1,383.37 340.2M
2021-02-08 1,392.69 1,395.85 1,382.91 1,391.36 302.0M
2021-02-05 1,374.95 1,391.58 1,374.33 1,385.96 353.1M
2021-02-04 1,367.66 1,373.46 1,360.27 1,373.38 361.9M
2021-02-03 1,378.08 1,378.91 1,360.13 1,360.28 333.2M
2021-02-02 1,355.27 1,380.95 1,355.27 1,370.76 328.3M
2021-02-01 1,320.69 1,346.05 1,316.52 1,343.85 402.3M
2021-01-29 1,330.81 1,330.81 1,299.75 1,307.64 405.9M
2021-01-28 1,324.70 1,350.33 1,321.56 1,335.37 445.0M
2021-01-27 1,365.15 1,365.15 1,324.69 1,330.20 483.4M
2021-01-26 1,376.91 1,377.79 1,367.67 1,373.12 324.8M
2021-01-25 1,373.47 1,383.73 1,346.25 1,372.35 457.3M
2021-01-22 1,366.33 1,370.49 1,361.16 1,368.13 335.4M
2021-01-21 1,371.61 1,383.03 1,371.61 1,372.53 505.7M
2021-01-20 1,350.25 1,369.09 1,346.39 1,364.99 369.0M
2021-01-19 1,335.59 1,340.45 1,328.99 1,334.81 344.9M
2021-01-15 1,335.29 1,339.27 1,322.52 1,327.14 367.7M
2021-01-14 1,347.80 1,355.05 1,336.00 1,337.23 391.8M
2021-01-13 1,346.78 1,352.66 1,340.89 1,347.14 349.0M
2021-01-12 1,332.86 1,349.96 1,331.94 1,344.38 435.4M
2021-01-11 1,334.88 1,341.68 1,324.23 1,327.00 358.1M
2021-01-08 1,344.06 1,354.32 1,333.93 1,352.53 344.6M
2021-01-07 1,315.94 1,335.03 1,315.94 1,328.67 336.9M
2021-01-06 1,293.23 1,319.88 1,290.85 1,305.21 372.4M
2021-01-05 1,280.56 1,301.78 1,280.56 1,298.65 315.0M
2021-01-04 1,309.64 1,311.15 1,272.76 1,287.85 426.0M