S

SPGSCITR
🏛️ アメリカ →
3,957.81
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
2025-09-26 3,935.28 3,973.62 3,925.78 3,957.81 0.0M
2025-09-25 3,925.66 3,939.98 3,906.76 3,934.00 0.0M
2025-09-24 3,885.69 3,926.32 3,878.07 3,924.82 0.0M
2025-09-23 3,847.51 3,897.95 3,833.52 3,886.31 0.0M
2025-09-22 3,846.86 3,869.65 3,824.07 3,847.09 0.0M
2025-09-19 3,871.12 3,878.02 3,841.59 3,845.61 0.0M
2025-09-18 3,892.97 3,899.92 3,864.62 3,871.15 0.0M
2025-09-17 3,933.68 3,938.09 3,886.05 3,894.69 0.0M
2025-09-16 3,898.80 3,938.26 3,890.07 3,932.87 0.0M
2025-09-15 3,859.20 3,904.77 3,857.74 3,898.38 0.0M
2025-09-12 3,840.09 3,887.34 3,825.44 3,859.67 0.0M
2025-09-11 3,866.15 3,869.58 3,825.40 3,839.75 0.0M
2025-09-10 3,840.72 3,874.69 3,840.72 3,866.01 0.0M
2025-09-09 3,837.02 3,869.75 3,837.02 3,841.26 0.0M
2025-09-08 3,812.35 3,858.81 3,812.32 3,837.16 0.0M
2025-09-05 3,850.14 3,856.31 3,804.32 3,811.72 0.0M
2025-09-04 3,874.36 3,874.36 3,833.36 3,850.63 0.0M
2025-09-03 3,911.29 3,917.26 3,870.46 3,875.72 0.0M
2025-09-02 3,858.92 3,913.01 3,858.91 3,910.42 0.0M
2025-08-29 3,845.88 3,855.85 3,835.77 3,853.71 0.0M
2025-08-28 3,824.96 3,848.81 3,811.49 3,846.35 0.0M
2025-08-27 3,807.42 3,830.01 3,793.13 3,828.32 0.0M
2025-08-26 3,844.84 3,844.84 3,803.77 3,806.29 0.0M
2025-08-25 3,817.15 3,852.17 3,812.62 3,844.40 0.0M
2025-08-22 3,801.55 3,822.74 3,791.59 3,818.30 0.0M
2025-08-21 3,768.05 3,804.09 3,767.92 3,800.85 0.0M
2025-08-20 3,729.43 3,773.00 3,729.24 3,767.28 0.0M
2025-08-19 3,752.35 3,753.58 3,725.21 3,728.98 0.0M
2025-08-18 3,740.27 3,761.07 3,715.69 3,751.92 0.0M
2025-08-15 3,743.16 3,751.74 3,724.93 3,739.11 0.0M
2025-08-14 3,732.10 3,747.69 3,721.00 3,743.11 0.0M
2025-08-13 3,743.36 3,749.64 3,708.09 3,731.67 0.0M
2025-08-12 3,758.85 3,767.44 3,739.15 3,742.92 0.0M
2025-08-11 3,758.90 3,771.49 3,727.95 3,758.42 0.0M
2025-08-08 3,764.69 3,791.99 3,742.46 3,758.28 0.0M
2025-08-07 3,761.27 3,784.97 3,755.91 3,761.08 0.0M
2025-08-06 3,763.51 3,812.30 3,752.05 3,761.01 0.0M
2025-08-05 3,786.52 3,790.69 3,756.47 3,763.15 0.0M
2025-08-04 3,800.10 3,816.55 3,765.68 3,785.84 0.0M
2025-08-01 3,862.05 3,870.95 3,797.89 3,803.41 0.0M
2025-07-31 3,888.89 3,901.30 3,846.74 3,861.59 0.0M
2025-07-30 3,883.95 3,901.99 3,860.74 3,890.55 0.0M
2025-07-29 3,829.37 3,894.49 3,823.44 3,882.46 0.0M
2025-07-28 3,797.61 3,844.01 3,792.58 3,828.70 0.0M
2025-07-25 3,823.42 3,834.02 3,794.17 3,796.67 0.0M
2025-07-24 3,814.44 3,841.41 3,803.44 3,821.65 0.0M
2025-07-23 3,820.57 3,833.25 3,797.43 3,813.99 0.0M
2025-07-22 3,836.67 3,836.67 3,806.31 3,820.11 0.0M
2025-07-21 3,840.47 3,843.41 3,814.12 3,837.52 0.0M
2025-07-18 3,822.53 3,882.88 3,821.61 3,839.11 0.0M
2025-07-17 3,792.84 3,824.60 3,786.81 3,821.98 0.0M
2025-07-16 3,790.29 3,803.24 3,763.47 3,792.38 0.0M
2025-07-15 3,796.81 3,807.11 3,778.21 3,789.84 0.0M
2025-07-14 3,830.23 3,865.81 3,794.66 3,796.55 0.0M
2025-07-11 3,779.40 3,837.55 3,766.12 3,825.66 0.0M
2025-07-10 3,809.98 3,823.76 3,773.49 3,778.68 0.0M
2025-07-09 3,816.41 3,826.86 3,790.05 3,809.92 0.0M
2025-07-08 3,801.29 3,828.47 3,785.35 3,815.96 0.0M
2025-07-07 3,787.30 3,809.03 3,746.65 3,800.83 0.0M
2025-07-03 3,804.41 3,815.71 3,786.65 3,792.84 0.0M
2025-07-02 3,735.11 3,807.62 3,726.52 3,805.55 0.0M
2025-07-01 3,728.82 3,746.51 3,715.81 3,734.54 0.0M
2025-06-30 3,744.51 3,747.96 3,715.08 3,726.85 0.0M
2025-06-27 3,734.34 3,747.58 3,716.00 3,743.20 0.0M
2025-06-26 3,718.86 3,756.10 3,717.45 3,733.94 0.0M
2025-06-25 3,716.94 3,752.25 3,716.81 3,718.42 0.0M
2025-06-24 3,827.25 3,827.25 3,712.31 3,716.35 0.0M
2025-06-23 4,011.81 4,053.28 3,851.64 3,857.82 0.0M
2025-06-20 3,982.03 4,011.88 3,967.37 3,981.93 0.0M
2025-06-18 3,965.08 3,998.82 3,929.95 3,983.40 0.0M
2025-06-17 3,887.28 3,973.80 3,878.96 3,964.53 0.0M
2025-06-16 3,895.32 3,954.75 3,818.68 3,887.05 0.0M
2025-06-13 3,772.22 3,965.24 3,772.22 3,892.45 0.0M
2025-06-12 3,787.07 3,793.16 3,752.99 3,771.77 0.0M
2025-06-11 3,712.51 3,778.81 3,700.64 3,774.49 0.0M
2025-06-10 3,724.96 3,738.85 3,703.79 3,712.07 0.0M
2025-06-09 3,712.70 3,726.74 3,699.54 3,724.51 0.0M
2025-06-06 3,677.60 3,715.18 3,663.45 3,711.99 0.0M
2025-06-05 3,651.50 3,695.61 3,644.11 3,677.16 0.0M
2025-06-04 3,661.85 3,678.29 3,633.72 3,651.07 0.0M
2025-06-03 3,637.58 3,672.49 3,627.55 3,661.41 0.0M
2025-06-02 3,570.37 3,671.50 3,570.37 3,635.56 0.0M
2025-05-30 3,586.37 3,604.39 3,551.73 3,567.08 0.0M
2025-05-29 3,611.25 3,643.57 3,578.26 3,586.51 0.0M
2025-05-28 3,611.88 3,633.33 3,604.39 3,611.13 0.0M
2025-05-27 3,635.97 3,637.62 3,590.63 3,608.60 0.0M
2025-05-23 3,620.72 3,639.85 3,592.07 3,634.23 0.0M
2025-05-22 3,641.81 3,645.19 3,592.46 3,620.29 0.0M
2025-05-21 3,658.01 3,675.45 3,635.97 3,641.37 0.0M
2025-05-20 3,620.39 3,650.40 3,604.95 3,641.46 0.0M
2025-05-19 3,620.86 3,632.30 3,597.95 3,619.14 0.0M
2025-05-16 3,615.13 3,631.15 3,594.79 3,618.27 0.0M
2025-05-15 3,647.50 3,647.50 3,583.15 3,614.70 0.0M
2025-05-14 3,677.62 3,679.91 3,651.46 3,656.70 0.0M
2025-05-13 3,625.36 3,683.75 3,618.50 3,677.18 0.0M
2025-05-12 3,606.23 3,667.32 3,599.06 3,625.29 0.0M
2025-05-09 3,566.02 3,611.45 3,565.58 3,604.95 0.0M
2025-05-08 3,522.12 3,567.65 3,517.43 3,564.39 0.0M
2025-05-07 3,560.40 3,588.54 3,516.16 3,522.81 0.0M
2025-05-06 3,500.14 3,578.47 3,500.14 3,559.37 0.0M
2025-05-05 3,507.08 3,524.73 3,473.48 3,499.51 0.0M
2025-05-02 3,526.49 3,551.07 3,510.80 3,525.82 0.0M
2025-05-01 3,508.41 3,530.96 3,459.91 3,526.08 0.0M
2025-04-30 3,581.88 3,581.88 3,502.62 3,511.24 0.0M
2025-04-29 3,627.35 3,629.67 3,576.71 3,581.46 0.0M
2025-04-28 3,639.50 3,651.18 3,612.84 3,626.91 0.0M
2025-04-25 3,636.66 3,651.47 3,607.28 3,638.22 0.0M
2025-04-24 3,608.05 3,638.34 3,606.69 3,632.95 0.0M
2025-04-23 3,637.93 3,673.49 3,583.99 3,607.62 0.0M
2025-04-22 3,602.99 3,661.66 3,602.99 3,643.53 0.0M
2025-04-21 3,639.90 3,639.91 3,594.95 3,601.06 0.0M
2025-04-17 3,594.57 3,651.35 3,594.57 3,643.72 0.0M
2025-04-16 3,547.14 3,600.16 3,522.94 3,592.48 0.0M
2025-04-15 3,552.51 3,571.85 3,532.92 3,545.22 0.0M
2025-04-14 3,551.44 3,583.93 3,536.86 3,551.93 0.0M
2025-04-11 3,498.04 3,557.24 3,480.77 3,550.78 0.0M
2025-04-10 3,526.62 3,570.62 3,462.51 3,494.79 0.0M
2025-04-09 3,440.66 3,537.63 3,328.00 3,524.74 0.0M
2025-04-08 3,482.51 3,524.11 3,426.52 3,439.73 0.0M
2025-04-07 3,509.33 3,601.17 3,441.68 3,475.86 0.0M
2025-04-04 3,714.46 3,715.43 3,490.69 3,530.01 0.0M
2025-04-03 3,834.12 3,834.12 3,697.92 3,713.09 0.0M
2025-04-02 3,837.80 3,863.14 3,820.15 3,858.78 0.0M
2025-04-01 3,835.29 3,853.57 3,825.80 3,837.37 0.0M
2025-03-31 3,783.54 3,837.94 3,774.99 3,834.68 0.0M
2025-03-28 3,794.78 3,797.79 3,765.82 3,782.22 0.0M
2025-03-27 3,787.01 3,797.03 3,763.35 3,793.68 0.0M
2025-03-26 3,778.43 3,804.22 3,778.20 3,786.61 0.0M
2025-03-25 3,777.58 3,801.51 3,764.06 3,777.99 0.0M
2025-03-24 3,765.58 3,789.97 3,756.32 3,777.14 0.0M
2025-03-21 3,774.13 3,785.27 3,754.99 3,763.66 0.0M
2025-03-20 3,756.34 3,777.71 3,737.98 3,773.69 0.0M
2025-03-19 3,735.03 3,764.24 3,720.93 3,753.94 0.0M
2025-03-18 3,746.67 3,773.13 3,729.60 3,734.72 0.0M
2025-03-17 3,718.28 3,759.61 3,718.28 3,746.23 0.0M
2025-03-14 3,709.53 3,729.86 3,696.76 3,716.63 0.0M
2025-03-13 3,726.43 3,733.80 3,705.35 3,709.10 0.0M
2025-03-12 3,702.95 3,732.69 3,699.22 3,725.97 0.0M
2025-03-11 3,692.68 3,730.89 3,669.34 3,704.02 0.0M
2025-03-10 3,720.70 3,741.31 3,691.44 3,694.96 0.0M
2025-03-07 3,687.51 3,738.23 3,677.32 3,713.82 0.0M
2025-03-06 3,681.27 3,704.92 3,670.47 3,688.33 0.0M
2025-03-05 3,700.42 3,709.30 3,651.60 3,680.65 0.0M
2025-03-04 3,703.65 3,706.71 3,662.30 3,701.59 0.0M
2025-03-03 3,734.74 3,756.02 3,688.37 3,702.51 0.0M
2025-02-28 3,768.93 3,768.93 3,723.60 3,726.46 0.0M
2025-02-27 3,751.34 3,776.59 3,746.22 3,771.05 0.0M
2025-02-26 3,771.11 3,782.00 3,742.89 3,749.15 0.0M
2025-02-25 3,817.93 3,829.69 3,754.43 3,767.97 0.0M
2025-02-24 3,831.40 3,831.40 3,806.32 3,815.79 0.0M
2025-02-21 3,894.60 3,898.79 3,826.71 3,829.77 0.0M
2025-02-20 3,883.62 3,902.26 3,880.36 3,890.87 0.0M
2025-02-19 3,870.37 3,906.04 3,867.65 3,881.73 0.0M
2025-02-18 3,828.59 3,875.52 3,825.11 3,872.48 0.0M
2025-02-14 3,831.03 3,868.69 3,822.00 3,826.78 0.0M
2025-02-13 3,824.10 3,835.32 3,799.51 3,829.44 0.0M
2025-02-12 3,861.09 3,861.18 3,823.74 3,825.47 0.0M
2025-02-11 3,837.59 3,869.41 3,832.59 3,862.01 0.0M
2025-02-10 3,793.10 3,841.45 3,793.10 3,836.35 0.0M
2025-02-07 3,780.38 3,806.12 3,779.30 3,787.91 0.0M
2025-02-06 3,787.96 3,807.91 3,763.29 3,780.23 0.0M
2025-02-05 3,816.17 3,823.46 3,780.98 3,785.88 0.0M
2025-02-04 3,809.81 3,831.54 3,751.30 3,817.01 0.0M
2025-02-03 3,820.89 3,840.61 3,786.18 3,812.34 0.0M
2025-01-31 3,794.01 3,807.64 3,758.13 3,777.23 0.0M
2025-01-30 3,796.51 3,816.43 3,776.89 3,793.33 0.0M
2025-01-29 3,792.85 3,812.74 3,777.72 3,792.92 0.0M
2025-01-28 3,779.17 3,803.00 3,773.83 3,792.19 0.0M
2025-01-27 3,832.29 3,832.29 3,759.18 3,779.31 0.0M
2025-01-24 3,830.15 3,845.08 3,810.50 3,836.08 0.0M
2025-01-23 3,843.16 3,859.18 3,819.41 3,829.70 0.0M
2025-01-22 3,847.55 3,861.17 3,829.24 3,842.76 0.0M
2025-01-21 3,870.54 3,878.77 3,826.03 3,847.12 0.0M
2025-01-17 3,887.29 3,904.70 3,862.75 3,878.63 0.0M
2025-01-16 3,906.60 3,918.48 3,860.55 3,887.37 0.0M
2025-01-15 3,836.43 3,912.69 3,832.45 3,903.28 0.0M
2025-01-14 3,859.04 3,859.29 3,831.73 3,836.66 0.0M
2025-01-13 3,836.22 3,876.48 3,834.18 3,858.67 0.0M
2025-01-10 3,726.21 3,835.98 3,725.91 3,815.64 0.0M
2025-01-09 3,686.00 3,733.11 3,675.68 3,722.55 0.0M
2025-01-08 3,710.51 3,738.09 3,679.75 3,684.55 0.0M
2025-01-07 3,698.30 3,720.23 3,680.89 3,710.23 0.0M
2025-01-06 3,693.53 3,738.80 3,685.25 3,699.67 0.0M
2025-01-03 3,697.28 3,707.78 3,674.75 3,683.85 0.0M
2025-01-02 3,661.28 3,717.20 3,659.25 3,696.66 0.0M