S

SPXEW1
🏛️ アメリカ →
7,648.84
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
2024-12-31 7,090.99 7,135.48 7,076.16 7,100.83 0.0M
2024-12-30 7,161.78 7,161.78 7,038.80 7,090.99 0.0M
2024-12-27 7,213.51 7,214.32 7,129.33 7,161.78 0.0M
2024-12-26 7,206.25 7,223.23 7,172.33 7,213.51 0.0M
2024-12-24 7,150.35 7,206.61 7,142.63 7,206.25 0.0M
2024-12-23 7,137.95 7,155.81 7,084.99 7,150.35 0.0M
2024-12-20 7,039.91 7,181.84 7,019.72 7,137.61 0.0M
2024-12-19 7,065.04 7,135.12 7,039.01 7,039.91 0.0M
2024-12-18 7,281.54 7,294.86 7,062.78 7,065.04 0.0M
2024-12-17 7,336.89 7,336.89 7,268.68 7,281.54 0.0M
2024-12-16 7,363.12 7,388.24 7,332.49 7,336.89 0.0M
2024-12-13 7,391.33 7,391.33 7,351.30 7,363.12 0.0M
2024-12-12 7,418.07 7,424.87 7,391.31 7,391.33 0.0M
2024-12-11 7,411.25 7,444.75 7,411.23 7,418.07 0.0M
2024-12-10 7,457.01 7,457.01 7,392.07 7,411.25 0.0M
2024-12-09 7,492.47 7,514.97 7,455.50 7,457.01 0.0M
2024-12-06 7,499.64 7,537.60 7,484.57 7,492.47 0.0M
2024-12-05 7,536.34 7,542.19 7,497.62 7,499.64 0.0M
2024-12-04 7,537.04 7,546.81 7,509.25 7,536.34 0.0M
2024-12-03 7,569.14 7,578.87 7,530.11 7,537.04 0.0M
2024-12-02 7,589.91 7,596.61 7,545.32 7,569.14 0.0M
2024-11-29 7,569.25 7,612.31 7,569.25 7,589.91 0.0M
2024-11-27 7,577.88 7,610.34 7,564.33 7,569.25 0.0M
2024-11-26 7,578.56 7,582.49 7,540.55 7,577.88 0.0M
2024-11-25 7,512.39 7,607.77 7,512.39 7,578.56 0.0M
2024-11-22 7,453.38 7,518.37 7,453.38 7,512.39 0.0M
2024-11-21 7,358.10 7,463.84 7,358.10 7,453.38 0.0M
2024-11-20 7,336.14 7,361.41 7,302.94 7,358.10 0.0M
2024-11-19 7,355.03 7,355.03 7,276.70 7,336.14 0.0M
2024-11-18 7,325.52 7,369.93 7,322.56 7,355.03 0.0M
2024-11-15 7,381.33 7,381.33 7,315.69 7,325.52 0.0M
2024-11-14 7,439.67 7,450.82 7,377.86 7,381.33 0.0M
2024-11-13 7,436.19 7,473.11 7,431.62 7,439.40 0.0M
2024-11-12 7,494.00 7,494.00 7,415.38 7,436.19 0.0M
2024-11-11 7,454.39 7,524.81 7,454.39 7,493.70 0.0M
2024-11-08 7,416.80 7,471.88 7,416.80 7,454.05 0.0M
2024-11-07 7,410.38 7,435.24 7,401.19 7,416.80 0.0M
2024-11-06 7,239.55 7,420.00 7,239.55 7,410.38 0.0M
2024-11-05 7,154.99 7,240.22 7,143.76 7,239.55 0.0M
2024-11-04 7,148.71 7,194.36 7,134.97 7,154.99 0.0M
2024-11-01 7,144.30 7,210.43 7,144.00 7,148.71 0.0M
2024-10-31 7,223.55 7,223.55 7,143.81 7,144.30 0.0M
2024-10-30 7,236.19 7,268.11 7,212.11 7,223.55 0.0M
2024-10-29 7,259.23 7,263.36 7,219.65 7,236.19 0.0M
2024-10-28 7,219.98 7,278.17 7,219.98 7,259.23 0.0M
2024-10-25 7,253.49 7,298.16 7,215.16 7,219.98 0.0M
2024-10-24 7,251.12 7,281.37 7,236.99 7,253.49 0.0M
2024-10-23 7,276.23 7,276.23 7,213.36 7,251.12 0.0M
2024-10-22 7,309.15 7,309.15 7,245.31 7,276.23 0.0M
2024-10-21 7,371.56 7,371.56 7,294.41 7,309.15 0.0M
2024-10-18 7,349.31 7,377.62 7,337.86 7,371.56 0.0M
2024-10-17 7,361.32 7,379.07 7,343.53 7,349.31 0.0M
2024-10-16 7,313.19 7,370.55 7,313.19 7,361.32 0.0M
2024-10-15 7,344.51 7,384.21 7,308.73 7,313.19 0.0M
2024-10-14 7,295.04 7,350.55 7,283.11 7,344.51 0.0M
2024-10-11 7,223.33 7,302.40 7,223.33 7,295.04 0.0M
2024-10-10 7,251.58 7,251.58 7,207.89 7,223.33 0.0M
2024-10-09 7,200.57 7,258.70 7,192.60 7,251.41 0.0M
2024-10-08 7,182.51 7,208.77 7,168.11 7,200.57 0.0M
2024-10-07 7,240.92 7,240.92 7,155.18 7,182.51 0.0M
2024-10-04 7,187.54 7,243.34 7,187.54 7,241.07 0.0M
2024-10-03 7,219.32 7,219.32 7,162.02 7,187.54 0.0M
2024-10-02 7,226.73 7,236.05 7,189.16 7,219.32 0.0M
2024-10-01 7,269.40 7,269.40 7,191.13 7,226.73 0.0M
2024-09-30 7,260.05 7,273.39 7,204.84 7,269.40 0.0M
2024-09-27 7,233.76 7,298.85 7,233.76 7,260.05 0.0M
2024-09-26 7,171.64 7,251.34 7,171.64 7,233.76 0.0M
2024-09-25 7,218.57 7,227.36 7,162.39 7,171.64 0.0M
2024-09-24 7,206.70 7,231.88 7,204.48 7,218.57 0.0M
2024-09-23 7,170.92 7,208.95 7,170.92 7,206.70 0.0M
2024-09-20 7,198.80 7,198.80 7,139.09 7,170.92 0.0M
2024-09-19 7,120.13 7,218.73 7,120.13 7,198.80 0.0M
2024-09-18 7,133.38 7,202.25 7,113.34 7,120.13 0.0M
2024-09-17 7,123.53 7,176.54 7,115.82 7,133.38 0.0M
2024-09-16 7,076.99 7,132.84 7,076.99 7,123.53 0.0M
2024-09-13 7,010.16 7,087.35 7,010.16 7,076.99 0.0M
2024-09-12 6,970.44 7,013.11 6,935.30 7,010.16 0.0M
2024-09-11 6,963.32 6,975.88 6,827.03 6,970.44 0.0M
2024-09-10 6,961.72 6,973.38 6,912.97 6,963.32 0.0M
2024-09-09 6,891.83 6,994.30 6,891.83 6,961.72 0.0M
2024-09-06 6,972.25 7,007.32 6,885.32 6,891.83 0.0M
2024-09-05 7,015.06 7,026.51 6,942.73 6,972.25 0.0M
2024-09-04 7,021.76 7,052.33 6,993.80 7,015.13 0.0M
2024-09-03 7,116.28 7,116.28 6,996.39 7,021.76 0.0M
2024-08-30 7,062.35 7,119.06 7,038.71 7,116.28 0.0M
2024-08-29 7,036.16 7,105.65 7,023.96 7,062.35 0.0M
2024-08-28 7,055.42 7,066.80 7,005.43 7,036.16 0.0M
2024-08-27 7,054.42 7,057.99 7,032.40 7,055.42 0.0M
2024-08-26 7,057.65 7,096.99 7,047.66 7,054.42 0.0M
2024-08-23 6,968.28 7,063.39 6,968.28 7,057.63 0.0M
2024-08-22 6,989.36 7,008.15 6,954.76 6,968.28 0.0M
2024-08-21 6,940.03 6,992.74 6,940.03 6,989.36 0.0M
2024-08-20 6,969.52 6,969.64 6,932.03 6,940.03 0.0M
2024-08-19 6,917.30 6,969.52 6,917.30 6,969.52 0.0M
2024-08-16 6,901.42 6,920.72 6,885.81 6,917.30 0.0M
2024-08-15 6,812.33 6,910.17 6,812.33 6,901.42 0.0M
2024-08-14 6,796.73 6,827.55 6,790.48 6,812.33 0.0M
2024-08-13 6,718.87 6,803.56 6,718.87 6,796.73 0.0M
2024-08-12 6,752.16 6,759.81 6,706.93 6,718.87 0.0M
2024-08-09 6,740.20 6,769.91 6,693.80 6,752.16 0.0M
2024-08-08 6,616.65 6,744.41 6,616.65 6,740.20 0.0M
2024-08-07 6,667.67 6,764.18 6,614.18 6,616.65 0.0M
2024-08-06 6,598.53 6,748.17 6,598.53 6,667.67 0.0M
2024-08-05 6,759.11 6,759.11 6,562.64 6,598.53 0.0M
2024-08-02 6,880.54 6,880.54 6,692.91 6,760.10 0.0M
2024-08-01 6,956.26 6,996.51 6,841.97 6,880.54 0.0M
2024-07-31 6,922.66 7,015.09 6,922.66 6,956.26 0.0M
2024-07-30 6,890.65 6,943.19 6,889.42 6,922.66 0.0M
2024-07-29 6,880.46 6,907.33 6,860.50 6,890.65 0.0M
2024-07-26 6,782.53 6,901.69 6,782.53 6,880.46 0.0M
2024-07-25 6,774.91 6,877.27 6,767.45 6,782.53 0.0M
2024-07-24 6,856.78 6,857.78 6,770.71 6,774.91 0.0M
2024-07-23 6,881.07 6,884.61 6,852.65 6,856.78 0.0M
2024-07-22 6,824.58 6,882.81 6,804.41 6,881.07 0.0M
2024-07-19 6,872.46 6,887.51 6,812.84 6,824.58 0.0M
2024-07-18 6,932.70 6,988.54 6,860.19 6,872.46 0.0M
2024-07-17 6,958.16 6,979.69 6,926.53 6,932.70 0.0M
2024-07-16 6,838.87 6,959.78 6,838.87 6,958.16 0.0M
2024-07-15 6,830.68 6,875.78 6,825.46 6,838.87 0.0M
2024-07-12 6,775.64 6,865.00 6,775.64 6,830.68 0.0M
2024-07-11 6,697.32 6,783.73 6,697.32 6,775.64 0.0M
2024-07-10 6,638.27 6,698.72 6,638.27 6,697.32 0.0M
2024-07-09 6,649.68 6,672.33 6,625.67 6,638.27 0.0M
2024-07-08 6,638.22 6,668.47 6,630.59 6,649.70 0.0M
2024-07-05 6,643.67 6,644.95 6,601.76 6,637.97 0.0M
2024-07-03 6,638.87 6,669.17 6,637.16 6,643.67 0.0M
2024-07-02 6,611.23 6,639.41 6,606.41 6,638.87 0.0M
2024-07-01 6,663.71 6,687.61 6,602.30 6,611.23 0.0M
2024-06-28 6,659.42 6,699.12 6,635.49 6,663.71 0.0M
2024-06-27 6,653.28 6,660.50 6,635.19 6,659.42 0.0M
2024-06-26 6,677.47 6,677.47 6,631.56 6,653.28 0.0M
2024-06-25 6,725.67 6,725.67 6,656.94 6,677.47 0.0M
2024-06-24 6,692.02 6,757.70 6,692.02 6,725.67 0.0M
2024-06-21 6,684.02 6,696.79 6,654.43 6,692.02 0.0M
2024-06-20 6,679.99 6,695.69 6,668.53 6,684.02 0.0M
2024-06-18 6,661.56 6,694.22 6,661.56 6,679.99 0.0M
2024-06-17 6,617.90 6,669.39 6,591.45 6,661.56 0.0M
2024-06-14 6,664.54 6,664.54 6,577.68 6,617.90 0.0M
2024-06-13 6,682.35 6,682.35 6,623.54 6,664.54 0.0M
2024-06-12 6,647.31 6,728.62 6,647.31 6,682.35 0.0M
2024-06-11 6,672.01 6,672.01 6,607.95 6,647.31 0.0M
2024-06-10 6,655.90 6,677.70 6,624.66 6,672.01 0.0M
2024-06-07 6,679.23 6,693.66 6,638.27 6,655.90 0.0M
2024-06-06 6,693.86 6,704.81 6,665.25 6,679.23 0.0M
2024-06-05 6,652.62 6,694.19 6,635.19 6,693.86 0.0M
2024-06-04 6,672.48 6,672.48 6,626.05 6,652.62 0.0M
2024-06-03 6,707.28 6,720.05 6,621.83 6,672.48 0.0M
2024-05-31 6,621.59 6,709.86 6,610.50 6,707.28 0.0M
2024-05-30 6,592.56 6,629.57 6,586.93 6,621.59 0.0M
2024-05-29 6,670.53 6,670.53 6,590.87 6,592.56 0.0M
2024-05-28 6,720.54 6,721.55 6,653.62 6,670.53 0.0M
2024-05-24 6,675.48 6,728.94 6,675.48 6,720.54 0.0M
2024-05-23 6,772.21 6,776.90 6,670.27 6,675.48 0.0M
2024-05-22 6,794.42 6,799.73 6,753.31 6,772.21 0.0M
2024-05-21 6,799.06 6,799.06 6,776.52 6,794.42 0.0M
2024-05-20 6,805.20 6,822.50 6,790.96 6,799.06 0.0M
2024-05-17 6,795.90 6,810.79 6,786.18 6,805.20 0.0M
2024-05-16 6,808.84 6,820.01 6,795.59 6,795.90 0.0M
2024-05-15 6,755.64 6,813.53 6,755.64 6,808.84 0.0M
2024-05-14 6,727.44 6,768.34 6,727.44 6,755.64 0.0M
2024-05-13 6,731.41 6,772.70 6,724.67 6,727.44 0.0M
2024-05-10 6,720.78 6,748.30 6,720.78 6,731.41 0.0M
2024-05-09 6,665.57 6,721.85 6,661.57 6,720.78 0.0M
2024-05-08 6,668.42 6,670.70 6,638.97 6,665.56 0.0M
2024-05-07 6,649.72 6,686.54 6,649.72 6,668.42 0.0M
2024-05-06 6,597.66 6,649.85 6,597.66 6,649.72 0.0M
2024-05-03 6,553.40 6,624.55 6,553.40 6,597.66 0.0M
2024-05-02 6,512.76 6,568.91 6,491.94 6,553.40 0.0M
2024-05-01 6,535.35 6,599.19 6,494.58 6,512.76 0.0M
2024-04-30 6,634.78 6,634.78 6,534.57 6,535.35 0.0M
2024-04-29 6,588.53 6,637.13 6,588.53 6,634.78 0.0M
2024-04-26 6,580.60 6,609.62 6,567.76 6,588.53 0.0M
2024-04-25 6,597.96 6,597.96 6,513.12 6,579.96 0.0M
2024-04-24 6,587.56 6,604.38 6,561.71 6,597.96 0.0M
2024-04-23 6,531.42 6,602.54 6,531.42 6,587.74 0.0M
2024-04-22 6,480.12 6,564.28 6,475.55 6,531.28 0.0M
2024-04-19 6,460.18 6,500.87 6,460.18 6,480.12 0.0M
2024-04-18 6,463.37 6,508.18 6,443.41 6,460.18 0.0M
2024-04-17 6,477.09 6,513.07 6,444.83 6,463.37 0.0M
2024-04-16 6,512.03 6,512.03 6,458.01 6,477.09 0.0M
2024-04-15 6,570.83 6,641.75 6,491.79 6,512.03 0.0M
2024-04-12 6,676.86 6,676.86 6,552.49 6,570.83 0.0M
2024-04-11 6,683.72 6,702.26 6,635.02 6,676.86 0.0M
2024-04-10 6,795.32 6,795.32 6,658.39 6,683.72 0.0M
2024-04-09 6,768.24 6,804.05 6,736.70 6,795.32 0.0M
2024-04-08 6,751.13 6,791.08 6,751.13 6,768.24 0.0M
2024-04-05 6,707.12 6,766.91 6,704.00 6,751.13 0.0M
2024-04-04 6,779.05 6,835.79 6,695.85 6,707.12 0.0M
2024-04-03 6,771.47 6,791.07 6,760.89 6,778.74 0.0M
2024-04-02 6,833.64 6,833.64 6,752.52 6,771.47 0.0M
2024-04-01 6,875.89 6,878.29 6,826.97 6,833.69 0.0M
2024-03-28 6,845.97 6,888.48 6,845.97 6,875.88 0.0M
2024-03-27 6,740.33 6,847.14 6,740.33 6,845.97 0.0M
2024-03-26 6,750.64 6,775.90 6,739.67 6,740.20 0.0M
2024-03-25 6,765.08 6,780.54 6,748.38 6,750.64 0.0M
2024-03-22 6,808.99 6,816.54 6,762.56 6,765.08 0.0M
2024-03-21 6,760.67 6,825.51 6,760.67 6,808.99 0.0M
2024-03-20 6,704.29 6,766.97 6,691.79 6,760.67 0.0M
2024-03-19 6,665.82 6,706.62 6,660.69 6,704.29 0.0M
2024-03-18 6,646.97 6,687.53 6,646.97 6,665.82 0.0M
2024-03-15 6,658.00 6,669.55 6,614.55 6,646.97 0.0M
2024-03-14 6,722.02 6,722.62 6,619.47 6,658.00 0.0M
2024-03-13 6,721.16 6,746.50 6,705.39 6,722.02 0.0M
2024-03-12 6,703.62 6,733.16 6,685.31 6,721.16 0.0M
2024-03-11 6,694.12 6,706.83 6,660.20 6,703.62 0.0M
2024-03-08 6,705.80 6,743.18 6,686.67 6,694.12 0.0M
2024-03-07 6,654.84 6,714.06 6,654.84 6,705.74 0.0M
2024-03-06 6,614.21 6,675.60 6,614.21 6,654.84 0.0M
2024-03-05 6,649.73 6,662.94 6,592.04 6,614.15 0.0M
2024-03-04 6,633.97 6,665.49 6,632.89 6,649.73 0.0M
2024-03-01 6,595.74 6,637.01 6,567.28 6,633.80 0.0M
2024-02-29 6,562.61 6,605.49 6,562.61 6,595.72 0.0M
2024-02-28 6,561.53 6,578.25 6,539.31 6,562.61 0.0M
2024-02-27 6,533.29 6,564.04 6,533.29 6,561.49 0.0M
2024-02-26 6,561.37 6,578.09 6,531.07 6,533.29 0.0M
2024-02-23 6,546.44 6,577.09 6,546.44 6,561.37 0.0M
2024-02-22 6,479.57 6,560.24 6,479.57 6,546.44 0.0M
2024-02-21 6,462.28 6,481.97 6,437.69 6,479.57 0.0M
2024-02-20 6,482.59 6,482.59 6,449.98 6,462.28 0.0M
2024-02-16 6,512.22 6,525.38 6,477.05 6,482.59 0.0M
2024-02-15 6,437.92 6,518.48 6,437.92 6,511.98 0.0M
2024-02-14 6,375.22 6,439.67 6,375.22 6,437.92 0.0M
2024-02-13 6,485.27 6,485.27 6,329.61 6,375.07 0.0M
2024-02-12 6,444.72 6,506.71 6,444.72 6,485.27 0.0M
2024-02-09 6,434.73 6,447.92 6,411.00 6,444.52 0.0M
2024-02-08 6,420.29 6,437.76 6,404.17 6,434.73 0.0M
2024-02-07 6,395.06 6,437.19 6,391.37 6,420.29 0.0M
2024-02-06 6,358.73 6,400.01 6,357.33 6,395.06 0.0M
2024-02-05 6,414.11 6,414.11 6,332.68 6,358.73 0.0M
2024-02-02 6,419.44 6,443.03 6,357.85 6,414.11 0.0M
2024-02-01 6,344.32 6,419.72 6,319.37 6,419.44 0.0M
2024-01-31 6,429.63 6,429.63 6,342.32 6,344.31 0.0M
2024-01-30 6,426.97 6,441.70 6,402.82 6,429.57 0.0M
2024-01-29 6,386.78 6,428.72 6,372.24 6,427.10 0.0M
2024-01-26 6,385.70 6,407.61 6,377.35 6,386.81 0.0M
2024-01-25 6,323.42 6,386.45 6,323.42 6,385.70 0.0M
2024-01-24 6,357.70 6,396.12 6,320.64 6,323.42 0.0M
2024-01-23 6,354.45 6,382.57 6,334.88 6,357.70 0.0M
2024-01-22 6,321.98 6,376.94 6,321.98 6,354.45 0.0M
2024-01-19 6,271.99 6,331.84 6,252.28 6,321.98 0.0M
2024-01-18 6,239.38 6,278.10 6,214.59 6,272.00 0.0M
2024-01-17 6,289.72 6,289.72 6,211.79 6,239.42 0.0M
2024-01-16 6,332.38 6,332.38 6,269.49 6,289.72 0.0M
2024-01-12 6,344.44 6,384.24 6,317.59 6,332.38 0.0M
2024-01-11 6,364.07 6,364.07 6,296.06 6,344.44 0.0M
2024-01-10 6,354.08 6,375.09 6,333.40 6,364.05 0.0M
2024-01-09 6,384.66 6,384.66 6,334.51 6,354.08 0.0M
2024-01-08 6,317.48 6,385.90 6,303.46 6,385.00 0.0M
2024-01-05 6,299.09 6,352.96 6,282.83 6,317.18 0.0M
2024-01-04 6,308.09 6,341.10 6,297.82 6,299.09 0.0M
2024-01-03 6,401.11 6,401.11 6,302.45 6,308.09 0.0M
2024-01-02 6,402.89 6,424.97 6,362.23 6,401.11 0.0M