S

SPGSCIE27C
🏛️ アメリカ →
415.13
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
2022-12-30 417.67 417.67 417.67 417.67 0.0M
2022-12-29 414.57 414.57 414.57 414.57 0.0M
2022-12-28 415.90 415.90 415.90 415.90 0.0M
2022-12-27 416.77 416.77 416.77 416.77 0.0M
2022-12-23 415.10 415.10 415.10 415.10 0.0M
2022-12-22 410.04 410.04 410.04 410.04 0.0M
2022-12-21 413.83 413.83 413.83 413.83 0.0M
2022-12-20 408.25 408.25 408.25 408.25 0.0M
2022-12-19 406.58 406.58 406.58 406.58 0.0M
2022-12-16 407.12 407.12 407.12 407.12 0.0M
2022-12-15 410.38 410.38 410.38 410.38 0.0M
2022-12-14 413.85 413.85 413.85 413.85 0.0M
2022-12-13 411.86 411.86 411.86 411.86 0.0M
2022-12-12 404.95 404.95 404.95 404.95 0.0M
2022-12-09 401.90 401.90 401.90 401.90 0.0M
2022-12-08 401.98 401.98 401.98 401.98 0.0M
2022-12-07 402.40 402.40 402.40 402.40 0.0M
2022-12-06 403.49 403.49 403.49 403.49 0.0M
2022-12-05 409.57 409.57 409.57 409.57 0.0M
2022-12-02 418.43 418.43 418.43 418.43 0.0M
2022-12-01 423.13 423.13 423.13 423.13 0.0M
2022-11-30 423.73 423.73 423.73 423.73 0.0M
2022-11-29 418.31 418.31 418.31 418.31 0.0M
2022-11-28 415.84 415.84 415.84 415.84 0.0M
2022-11-25 417.50 417.50 417.50 417.50 0.0M
2022-11-23 422.83 422.83 422.83 422.83 0.0M
2022-11-22 424.89 424.89 424.89 424.89 0.0M
2022-11-21 421.41 421.41 421.41 421.41 0.0M
2022-11-18 421.27 421.27 421.27 421.27 0.0M
2022-11-17 423.11 423.11 423.11 423.11 0.0M
2022-11-16 429.71 429.71 429.71 429.71 0.0M
2022-11-15 432.32 432.32 432.32 432.32 0.0M
2022-11-14 428.99 428.99 428.99 428.99 0.0M
2022-11-11 432.33 432.33 432.33 432.33 0.0M
2022-11-10 427.31 427.31 427.31 427.31 0.0M
2022-11-09 423.81 423.81 423.81 423.81 0.0M
2022-11-08 430.91 430.91 430.91 430.91 0.0M
2022-11-07 437.05 437.05 437.05 437.05 0.0M
2022-11-04 437.45 437.45 437.45 437.45 0.0M
2022-11-03 425.34 425.34 425.34 425.34 0.0M
2022-11-02 430.18 430.18 430.18 430.18 0.0M
2022-11-01 427.44 427.44 427.44 427.44 0.0M
2022-10-31 425.85 425.85 425.85 425.85 0.0M
2022-10-28 421.92 421.92 421.92 421.92 0.0M
2022-10-27 426.97 426.97 426.97 426.97 0.0M
2022-10-26 428.00 428.00 428.00 428.00 0.0M
2022-10-25 422.41 422.41 422.41 422.41 0.0M
2022-10-24 419.07 419.07 419.07 419.07 0.0M
2022-10-21 418.71 418.71 418.71 418.71 0.0M
2022-10-20 419.15 419.15 419.15 419.15 0.0M
2022-10-19 418.12 418.12 418.12 418.12 0.0M
2022-10-18 418.23 418.23 418.23 418.23 0.0M
2022-10-17 423.69 423.69 423.69 423.69 0.0M
2022-10-14 425.38 425.38 425.38 425.38 0.0M
2022-10-13 434.36 434.36 434.36 434.36 0.0M
2022-10-12 428.82 428.82 428.82 428.82 0.0M
2022-10-11 431.78 431.78 431.78 431.78 0.0M
2022-10-10 435.98 435.98 435.98 435.98 0.0M
2022-10-07 437.90 437.90 437.90 437.90 0.0M
2022-10-06 434.31 434.31 434.31 434.31 0.0M
2022-10-05 434.40 434.40 434.40 434.40 0.0M
2022-10-04 431.37 431.37 431.37 431.37 0.0M
2022-10-03 421.70 421.70 421.70 421.70 0.0M
2022-09-30 416.77 416.77 416.77 416.77 0.0M
2022-09-29 420.13 420.13 420.13 420.13 0.0M
2022-09-28 420.55 420.55 420.55 420.55 0.0M
2022-09-27 411.70 411.70 411.70 411.70 0.0M
2022-09-26 410.00 410.00 410.00 410.00 0.0M
2022-09-23 417.21 417.21 417.21 417.21 0.0M
2022-09-22 430.86 430.86 430.86 430.86 0.0M
2022-09-21 431.89 431.89 431.89 431.89 0.0M
2022-09-20 433.78 433.78 433.78 433.78 0.0M
2022-09-19 431.85 431.85 431.85 431.85 0.0M
2022-09-16 431.58 431.58 431.58 431.58 0.0M
2022-09-15 433.80 433.80 433.80 433.80 0.0M
2022-09-14 445.66 445.66 445.66 445.66 0.0M
2022-09-13 442.73 442.73 442.73 442.73 0.0M
2022-09-12 444.55 444.55 444.55 444.55 0.0M
2022-09-09 438.75 438.75 438.75 438.75 0.0M
2022-09-08 429.36 429.36 429.36 429.36 0.0M
2022-09-07 427.55 427.55 427.55 427.55 0.0M
2022-09-06 435.21 435.21 435.21 435.21 0.0M
2022-09-02 438.20 438.20 438.20 438.20 0.0M
2022-09-01 438.08 438.08 438.08 438.08 0.0M
2022-08-31 447.18 447.18 447.18 447.18 0.0M
2022-08-30 450.99 450.99 450.99 450.99 0.0M
2022-08-29 463.77 463.77 463.77 463.77 0.0M
2022-08-26 457.64 457.64 457.64 457.64 0.0M
2022-08-25 454.38 454.38 454.38 454.38 0.0M
2022-08-24 457.63 457.63 457.63 457.63 0.0M
2022-08-23 454.52 454.52 454.52 454.52 0.0M
2022-08-22 449.71 449.71 449.71 449.71 0.0M
2022-08-19 447.02 447.02 447.02 447.02 0.0M
2022-08-18 443.89 443.89 443.89 443.89 0.0M
2022-08-17 442.31 442.31 442.31 442.31 0.0M
2022-08-16 441.74 441.74 441.74 441.74 0.0M
2022-08-15 443.63 443.63 443.63 443.63 0.0M
2022-08-12 450.26 450.26 450.26 450.26 0.0M
2022-08-11 452.64 452.64 452.64 452.64 0.0M
2022-08-10 443.08 443.08 443.08 443.08 0.0M
2022-08-09 436.56 436.56 436.56 436.56 0.0M
2022-08-08 432.73 432.73 432.73 432.73 0.0M
2022-08-05 432.61 432.61 432.61 432.61 0.0M
2022-08-04 432.90 432.90 432.90 432.90 0.0M
2022-08-03 434.07 434.07 434.07 434.07 0.0M
2022-08-02 436.84 436.84 436.84 436.84 0.0M
2022-08-01 442.90 442.90 442.90 442.90 0.0M
2022-07-29 452.22 452.22 452.22 452.22 0.0M
2022-07-28 447.34 447.34 447.34 447.34 0.0M
2022-07-27 445.82 445.82 445.82 445.82 0.0M
2022-07-26 443.13 443.13 443.13 443.13 0.0M
2022-07-25 439.36 439.36 439.36 439.36 0.0M
2022-07-22 433.33 433.33 433.33 433.33 0.0M
2022-07-21 432.98 432.98 432.98 432.98 0.0M
2022-07-20 440.67 440.67 440.67 440.67 0.0M
2022-07-19 436.83 436.83 436.83 436.83 0.0M
2022-07-18 439.97 439.97 439.97 439.97 0.0M
2022-07-15 426.28 426.28 426.28 426.28 0.0M
2022-07-14 421.27 421.27 421.27 421.27 0.0M
2022-07-13 427.03 427.03 427.03 427.03 0.0M
2022-07-12 422.53 422.53 422.53 422.53 0.0M
2022-07-11 440.17 440.17 440.17 440.17 0.0M
2022-07-08 440.40 440.40 440.40 440.40 0.0M
2022-07-07 435.93 435.93 435.93 435.93 0.0M
2022-07-06 422.49 422.49 422.49 422.49 0.0M
2022-07-05 427.62 427.62 427.62 427.62 0.0M
2022-07-01 450.14 450.14 450.14 450.14 0.0M
2022-06-30 449.94 449.94 449.94 449.94 0.0M
2022-06-29 467.32 467.32 467.32 467.32 0.0M
2022-06-28 469.80 469.80 469.80 469.80 0.0M
2022-06-27 466.42 466.42 466.42 466.42 0.0M
2022-06-24 465.56 465.56 465.56 465.56 0.0M
2022-06-23 462.45 462.45 462.45 462.45 0.0M
2022-06-22 475.91 475.91 475.91 475.91 0.0M
2022-06-21 483.14 483.14 483.14 483.14 0.0M
2022-06-17 485.28 485.28 485.28 485.28 0.0M
2022-06-16 499.02 499.02 499.02 499.02 0.0M
2022-06-15 495.95 495.95 495.95 495.95 0.0M
2022-06-14 496.75 496.75 496.75 496.75 0.0M
2022-06-13 507.96 507.96 507.96 507.96 0.0M
2022-06-10 513.62 513.62 513.62 513.62 0.0M
2022-06-09 518.00 518.00 518.00 518.00 0.0M
2022-06-08 517.44 517.44 517.44 517.44 0.0M
2022-06-07 515.35 515.35 515.35 515.35 0.0M
2022-06-06 516.06 516.06 516.06 516.06 0.0M
2022-06-03 508.04 508.04 508.04 508.04 0.0M
2022-06-02 508.92 508.92 508.92 508.92 0.0M
2022-06-01 507.77 507.77 507.77 507.77 0.0M
2022-05-31 506.75 506.75 506.75 506.75 0.0M
2022-05-27 514.63 514.63 514.63 514.63 0.0M
2022-05-26 511.24 511.24 511.24 511.24 0.0M
2022-05-25 506.38 506.38 506.38 506.38 0.0M
2022-05-24 506.09 506.09 506.09 506.09 0.0M
2022-05-23 509.06 509.06 509.06 509.06 0.0M
2022-05-20 503.49 503.49 503.49 503.49 0.0M
2022-05-19 504.97 504.97 504.97 504.97 0.0M
2022-05-18 500.06 500.06 500.06 500.06 0.0M
2022-05-17 509.55 509.55 509.55 509.55 0.0M
2022-05-16 508.06 508.06 508.06 508.06 0.0M
2022-05-13 497.29 497.29 497.29 497.29 0.0M
2022-05-12 491.16 491.16 491.16 491.16 0.0M
2022-05-11 489.75 489.75 489.75 489.75 0.0M
2022-05-10 477.80 477.80 477.80 477.80 0.0M
2022-05-09 480.57 480.57 480.57 480.57 0.0M
2022-05-06 499.97 499.97 499.97 499.97 0.0M
2022-05-05 506.34 506.34 506.34 506.34 0.0M
2022-05-04 504.30 504.30 504.30 504.30 0.0M
2022-05-03 493.38 493.38 493.38 493.38 0.0M
2022-05-02 500.19 500.19 500.19 500.19 0.0M
2022-04-29 501.33 501.33 501.33 501.33 0.0M
2022-04-28 501.44 501.44 501.44 501.44 0.0M
2022-04-27 500.23 500.23 500.23 500.23 0.0M
2022-04-26 496.04 496.04 496.04 496.04 0.0M
2022-04-25 489.47 489.47 489.47 489.47 0.0M
2022-04-22 506.66 506.66 506.66 506.66 0.0M
2022-04-21 506.66 506.66 506.66 506.66 0.0M
2022-04-20 505.24 505.24 505.24 505.24 0.0M
2022-04-19 505.16 505.16 505.16 505.16 0.0M
2022-04-18 519.00 519.00 519.00 519.00 0.0M
2022-04-14 511.02 511.02 511.02 511.02 0.0M
2022-04-13 505.21 505.21 505.21 505.21 0.0M
2022-04-12 497.11 497.11 497.11 497.11 0.0M
2022-04-11 484.21 484.21 484.21 484.21 0.0M
2022-04-08 488.19 488.19 488.19 488.19 0.0M
2022-04-07 481.79 481.79 481.79 481.79 0.0M
2022-04-06 481.31 481.31 481.31 481.31 0.0M
2022-04-05 489.47 489.47 489.47 489.47 0.0M
2022-04-04 488.58 488.58 488.58 488.58 0.0M
2022-04-01 481.15 481.15 481.15 481.15 0.0M
2022-03-31 483.55 483.55 483.55 483.55 0.0M
2022-03-30 494.39 494.39 494.39 494.39 0.0M
2022-03-29 483.60 483.60 483.60 483.60 0.0M
2022-03-28 493.27 493.27 493.27 493.27 0.0M
2022-03-25 507.65 507.65 507.65 507.65 0.0M
2022-03-24 503.43 503.43 503.43 503.43 0.0M
2022-03-23 506.25 506.25 506.25 506.25 0.0M
2022-03-22 492.81 492.81 492.81 492.81 0.0M
2022-03-21 492.54 492.54 492.54 492.54 0.0M
2022-03-18 478.70 478.70 478.70 478.70 0.0M
2022-03-17 479.31 479.31 479.31 479.31 0.0M
2022-03-16 461.92 461.92 461.92 461.92 0.0M
2022-03-15 468.02 468.02 468.02 468.02 0.0M
2022-03-14 476.88 476.88 476.88 476.88 0.0M
2022-03-11 489.28 489.28 489.28 489.28 0.0M
2022-03-10 481.34 481.34 481.34 481.34 0.0M
2022-03-09 483.61 483.61 483.61 483.61 0.0M
2022-03-08 513.18 513.18 513.18 513.18 0.0M
2022-03-07 508.94 508.94 508.94 508.94 0.0M
2022-03-04 497.50 497.50 497.50 497.50 0.0M
2022-03-03 481.30 481.30 481.30 481.30 0.0M
2022-03-02 478.89 478.89 478.89 478.89 0.0M
2022-03-01 468.38 468.38 468.38 468.38 0.0M
2022-02-28 449.87 449.87 449.87 449.87 0.0M
2022-02-25 439.29 439.29 439.29 439.29 0.0M
2022-02-24 450.21 450.21 450.21 450.21 0.0M
2022-02-23 446.26 446.26 446.26 446.26 0.0M
2022-02-22 444.13 444.13 444.13 444.13 0.0M
2022-02-18 436.45 436.45 436.45 436.45 0.0M
2022-02-17 435.70 435.70 435.70 435.70 0.0M
2022-02-16 437.07 437.07 437.07 437.07 0.0M
2022-02-15 431.51 431.51 431.51 431.51 0.0M
2022-02-14 437.54 437.54 437.54 437.54 0.0M
2022-02-11 432.75 432.75 432.75 432.75 0.0M
2022-02-10 430.43 430.43 430.43 430.43 0.0M
2022-02-09 431.26 431.26 431.26 431.26 0.0M
2022-02-08 426.80 426.80 426.80 426.80 0.0M
2022-02-07 428.83 428.83 428.83 428.83 0.0M
2022-02-04 428.86 428.86 428.86 428.86 0.0M
2022-02-03 425.73 425.73 425.73 425.73 0.0M
2022-02-02 424.82 424.82 424.82 424.82 0.0M
2022-02-01 422.98 422.98 422.98 422.98 0.0M
2022-01-31 420.65 420.65 420.65 420.65 0.0M
2022-01-28 419.08 419.08 419.08 419.08 0.0M
2022-01-27 416.90 416.90 416.90 416.90 0.0M
2022-01-26 419.32 419.32 419.32 419.32 0.0M
2022-01-25 415.23 415.23 415.23 415.23 0.0M
2022-01-24 409.83 409.83 409.83 409.83 0.0M
2022-01-21 413.49 413.49 413.49 413.49 0.0M
2022-01-20 415.48 415.48 415.48 415.48 0.0M
2022-01-19 414.62 414.62 414.62 414.62 0.0M
2022-01-18 409.01 409.01 409.01 409.01 0.0M
2022-01-14 405.46 405.46 405.46 405.46 0.0M
2022-01-13 402.50 402.50 402.50 402.50 0.0M
2022-01-12 405.79 405.79 405.79 405.79 0.0M
2022-01-11 401.54 401.54 401.54 401.54 0.0M
2022-01-10 394.30 394.30 394.30 394.30 0.0M
2022-01-07 396.56 396.56 396.56 396.56 0.0M
2022-01-06 396.04 396.04 396.04 396.04 0.0M
2022-01-05 396.16 396.16 396.16 396.16 0.0M
2022-01-04 394.75 394.75 394.75 394.75 0.0M
2022-01-03 390.21 390.21 390.21 390.21 0.0M