S

SPGSRE
🏛️ アメリカ →
561.00
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
2024-12-31 532.40 534.63 530.77 534.17 0.0M
2024-12-30 529.37 535.69 529.37 532.40 0.0M
2024-12-27 527.86 529.79 527.04 529.37 0.0M
2024-12-26 528.49 529.66 527.20 527.86 0.0M
2024-12-25 525.05 529.24 525.05 528.49 0.0M
2024-12-24 525.05 529.24 525.05 528.49 0.0M
2024-12-23 526.49 529.24 523.16 525.05 0.0M
2024-12-20 522.80 527.49 521.27 526.49 0.0M
2024-12-19 527.20 527.20 521.77 522.80 0.0M
2024-12-18 526.85 530.46 526.35 527.20 0.0M
2024-12-17 530.90 531.36 523.97 526.85 0.0M
2024-12-16 533.47 533.94 530.62 530.90 0.0M
2024-12-13 531.79 533.97 531.08 533.47 0.0M
2024-12-12 534.17 535.41 529.25 531.79 0.0M
2024-12-11 529.41 534.60 529.39 534.34 0.0M
2024-12-10 527.30 530.63 525.75 529.53 0.0M
2024-12-09 522.91 529.61 522.91 527.43 0.0M
2024-12-06 524.27 524.70 521.30 523.01 0.0M
2024-12-05 524.48 527.14 523.36 524.41 0.0M
2024-12-04 527.63 529.04 524.30 524.48 0.0M
2024-12-03 522.36 528.84 521.71 527.63 0.0M
2024-12-02 524.91 528.49 521.21 522.36 0.0M
2024-11-29 525.55 529.09 524.81 524.91 0.0M
2024-11-27 526.74 528.63 524.38 525.55 0.0M
2024-11-26 526.26 530.47 524.31 526.74 0.0M
2024-11-25 532.87 535.10 525.88 526.26 0.0M
2024-11-22 529.81 533.51 527.97 532.82 0.0M
2024-11-21 527.17 532.28 527.17 529.81 0.0M
2024-11-20 526.55 528.99 526.43 527.17 0.0M
2024-11-19 525.18 528.01 524.07 526.55 0.0M
2024-11-18 516.59 525.59 516.26 525.18 0.0M
2024-11-15 517.44 520.87 514.68 516.59 0.0M
2024-11-14 519.14 521.65 516.35 517.44 0.0M
2024-11-13 519.61 521.85 515.05 519.14 0.0M
2024-11-12 520.01 522.61 518.30 518.84 0.0M
2024-11-11 526.45 526.92 517.83 519.19 0.0M
2024-11-08 533.72 533.95 524.90 525.67 0.0M
2024-11-07 527.05 533.93 526.59 532.95 0.0M
2024-11-06 530.70 530.95 518.94 526.36 0.0M
2024-11-05 528.56 533.03 527.88 530.70 0.0M
2024-11-04 522.82 529.57 522.52 528.58 0.0M
2024-11-01 522.41 529.55 522.41 522.82 0.0M
2024-10-31 522.65 525.54 521.38 522.41 0.0M
2024-10-30 518.70 523.98 518.70 522.65 0.0M
2024-10-29 518.01 522.02 517.12 518.70 0.0M
2024-10-28 527.68 527.68 517.49 518.01 0.0M
2024-10-25 527.63 531.57 525.38 531.29 0.0M
2024-10-24 528.81 534.45 525.68 527.63 0.0M
2024-10-23 530.89 531.45 526.66 528.81 0.0M
2024-10-22 523.82 531.62 522.67 530.89 0.0M
2024-10-21 520.99 526.58 520.99 523.82 0.0M
2024-10-18 523.95 527.16 519.77 520.99 0.0M
2024-10-17 523.34 526.41 521.12 523.95 0.0M
2024-10-16 523.48 526.08 521.70 523.34 0.0M
2024-10-15 533.59 533.62 521.43 523.48 0.0M
2024-10-14 541.34 541.34 533.38 533.59 0.0M
2024-10-11 540.50 543.81 538.23 541.34 0.0M
2024-10-10 531.69 541.13 531.69 540.35 0.0M
2024-10-09 534.41 537.61 526.95 531.47 0.0M
2024-10-08 546.55 547.43 531.86 534.13 0.0M
2024-10-07 540.57 546.86 538.57 546.34 0.0M
2024-10-04 539.28 543.84 538.99 540.42 0.0M
2024-10-03 532.70 540.38 532.45 539.28 0.0M
2024-10-02 529.67 537.89 529.67 532.70 0.0M
2024-10-01 523.00 534.82 518.31 529.67 0.0M
2024-09-30 523.56 527.03 520.56 523.00 0.0M
2024-09-27 522.58 524.66 520.10 523.56 0.0M
2024-09-26 525.32 526.75 519.16 522.58 0.0M
2024-09-25 527.61 529.29 523.09 525.32 0.0M
2024-09-24 521.41 529.89 521.02 527.61 0.0M
2024-09-23 519.04 524.97 518.09 521.41 0.0M
2024-09-20 519.53 520.67 516.58 519.04 0.0M
2024-09-19 515.46 520.63 511.90 519.53 0.0M
2024-09-18 514.13 516.67 512.25 515.46 0.0M
2024-09-17 511.02 515.36 509.77 514.13 0.0M
2024-09-16 507.63 512.90 506.44 511.02 0.0M
2024-09-13 505.67 511.33 505.67 507.63 0.0M
2024-09-12 498.88 508.15 498.82 505.98 0.0M
2024-09-11 493.31 500.53 493.31 499.14 0.0M
2024-09-10 501.14 502.52 492.48 493.54 0.0M
2024-09-09 497.61 502.20 496.53 501.35 0.0M
2024-09-06 506.14 508.89 497.13 497.88 0.0M
2024-09-05 506.38 510.83 504.96 506.14 0.0M
2024-09-04 509.46 511.43 505.56 506.38 0.0M
2024-09-03 517.75 518.39 507.56 509.46 0.0M
2024-08-30 522.87 526.06 517.70 517.75 0.0M
2024-08-29 518.57 523.54 516.63 522.87 0.0M
2024-08-28 524.19 524.91 517.57 518.57 0.0M
2024-08-27 525.80 526.28 523.54 524.19 0.0M
2024-08-26 519.37 526.59 519.37 525.80 0.0M
2024-08-23 512.30 520.08 512.30 519.37 0.0M
2024-08-22 512.01 513.78 509.46 512.30 0.0M
2024-08-21 514.68 517.00 510.88 512.01 0.0M
2024-08-20 516.27 518.71 513.26 514.68 0.0M
2024-08-19 516.63 520.01 515.51 516.27 0.0M
2024-08-16 521.12 521.12 514.00 516.63 0.0M
2024-08-15 517.54 523.43 517.54 521.12 0.0M
2024-08-14 518.80 521.26 517.25 517.54 0.0M
2024-08-13 524.13 524.13 518.29 518.80 0.0M
2024-08-12 517.15 524.68 516.46 524.49 0.0M
2024-08-09 514.08 518.05 513.87 517.41 0.0M
2024-08-08 512.89 515.28 510.50 514.30 0.0M
2024-08-07 508.96 514.90 506.47 513.10 0.0M
2024-08-06 507.77 512.24 505.30 509.09 0.0M
2024-08-05 511.36 513.31 501.07 507.77 0.0M
2024-08-02 519.29 522.67 510.21 511.36 0.0M
2024-08-01 525.18 528.98 519.29 519.29 0.0M
2024-07-31 515.82 525.74 515.82 525.18 0.0M
2024-07-30 518.82 518.94 514.35 515.82 0.0M
2024-07-29 523.80 525.36 517.54 518.82 0.0M
2024-07-26 528.42 530.36 522.43 523.80 0.0M
2024-07-25 528.11 528.69 521.36 528.42 0.0M
2024-07-24 526.77 530.68 526.30 528.11 0.0M
2024-07-23 530.45 532.00 526.35 526.77 0.0M
2024-07-22 529.04 531.63 526.83 530.45 0.0M
2024-07-19 537.64 537.64 529.02 529.04 0.0M
2024-07-18 540.19 542.91 535.87 537.64 0.0M
2024-07-17 537.20 540.88 536.42 540.19 0.0M
2024-07-16 540.56 540.82 535.03 537.20 0.0M
2024-07-15 544.15 544.40 540.09 540.56 0.0M
2024-07-12 545.03 546.55 543.37 544.15 0.0M
2024-07-11 543.46 547.71 543.46 545.80 0.0M
2024-07-10 544.87 546.56 542.36 544.15 0.0M
2024-07-09 549.81 550.62 545.54 545.54 0.0M
2024-07-08 557.07 557.23 550.00 550.45 0.0M
2024-07-05 557.84 561.09 556.48 557.71 0.0M
2024-07-03 554.03 557.87 554.03 557.84 0.0M
2024-07-02 553.53 557.15 553.46 554.03 0.0M
2024-07-01 549.55 553.80 548.55 553.53 0.0M
2024-06-28 551.06 555.23 548.51 549.55 0.0M
2024-06-27 549.05 553.78 547.84 551.06 0.0M
2024-06-26 548.76 551.10 547.02 549.05 0.0M
2024-06-25 553.31 554.14 548.26 548.76 0.0M
2024-06-24 551.29 553.51 548.99 553.31 0.0M
2024-06-21 555.39 555.78 550.60 551.29 0.0M
2024-06-20 555.09 558.30 554.44 555.39 0.0M
2024-06-18 551.61 555.09 548.75 555.09 0.0M
2024-06-17 551.76 552.09 547.87 551.61 0.0M
2024-06-14 553.44 554.61 550.76 551.76 0.0M
2024-06-13 553.18 555.03 550.28 553.44 0.0M
2024-06-12 549.50 555.41 549.50 553.35 0.0M
2024-06-11 549.19 551.63 547.16 549.59 0.0M
2024-06-10 544.44 550.16 543.80 549.27 0.0M
2024-06-07 550.65 552.20 543.46 544.43 0.0M
2024-06-06 542.73 551.39 542.73 550.74 0.0M
2024-06-05 542.26 543.72 540.22 542.73 0.0M
2024-06-04 547.70 547.92 540.85 542.26 0.0M
2024-06-03 553.86 557.06 546.72 547.70 0.0M
2024-05-31 558.77 561.75 552.59 553.86 0.0M
2024-05-30 566.97 567.26 558.45 558.77 0.0M
2024-05-29 571.24 573.48 566.56 566.97 0.0M
2024-05-28 562.21 572.06 562.21 571.24 0.0M
2024-05-24 560.72 563.64 558.98 562.21 0.0M
2024-05-23 563.32 566.78 559.04 560.72 0.0M
2024-05-22 568.89 568.89 562.17 563.32 0.0M
2024-05-21 569.61 570.80 565.47 568.89 0.0M
2024-05-20 564.69 570.14 564.39 569.61 0.0M
2024-05-17 559.53 564.82 559.53 564.69 0.0M
2024-05-16 557.70 560.76 557.70 559.53 0.0M
2024-05-15 554.66 559.52 552.79 557.70 0.0M
2024-05-14 557.32 558.51 553.52 554.66 0.0M
2024-05-13 556.15 560.05 553.49 557.32 0.0M
2024-05-10 555.64 560.11 555.34 555.91 0.0M
2024-05-09 554.51 557.38 554.45 555.44 0.0M
2024-05-08 556.21 556.26 550.74 554.27 0.0M
2024-05-07 554.64 557.57 552.34 555.91 0.0M
2024-05-06 550.72 555.60 549.15 554.40 0.0M
2024-05-03 549.36 554.24 549.36 550.72 0.0M
2024-05-02 549.08 552.95 546.75 549.36 0.0M
2024-05-01 559.49 559.49 548.70 549.08 0.0M
2024-04-30 565.81 565.81 556.62 559.49 0.0M
2024-04-29 568.18 568.91 564.80 565.81 0.0M
2024-04-26 567.32 570.85 566.91 568.20 0.0M
2024-04-25 565.49 567.91 562.97 567.32 0.0M
2024-04-24 566.22 567.95 564.70 565.49 0.0M
2024-04-23 564.38 566.29 558.02 566.22 0.0M
2024-04-22 564.25 565.33 558.87 564.38 0.0M
2024-04-19 559.49 571.39 558.37 564.25 0.0M
2024-04-18 559.20 561.28 557.38 559.49 0.0M
2024-04-17 565.49 565.72 557.89 559.20 0.0M
2024-04-16 566.10 568.61 562.41 565.49 0.0M
2024-04-15 566.24 570.32 561.44 566.10 0.0M
2024-04-12 562.80 573.60 562.80 566.24 0.0M
2024-04-11 565.82 568.00 561.96 562.80 0.0M
2024-04-10 564.53 568.41 562.30 565.65 0.0M
2024-04-09 566.53 568.37 563.95 564.36 0.0M
2024-04-08 567.76 569.21 560.03 566.34 0.0M
2024-04-05 565.35 569.54 564.34 567.62 0.0M
2024-04-04 561.74 566.64 560.10 565.17 0.0M
2024-04-03 556.97 563.37 556.96 561.74 0.0M
2024-04-02 552.42 558.90 552.42 556.97 0.0M
2024-04-01 551.84 555.65 550.00 552.42 0.0M
2024-03-28 544.38 552.13 544.15 551.84 0.0M
2024-03-27 545.65 545.65 541.56 544.38 0.0M
2024-03-26 549.63 550.66 545.27 545.65 0.0M
2024-03-25 545.32 551.74 545.32 549.63 0.0M
2024-03-22 547.74 547.84 544.60 545.32 0.0M
2024-03-21 547.22 551.75 545.43 547.74 0.0M
2024-03-20 551.03 551.03 544.76 547.22 0.0M
2024-03-19 551.31 551.55 549.02 551.03 0.0M
2024-03-18 546.01 551.66 546.01 551.31 0.0M
2024-03-15 544.00 546.72 542.82 546.07 0.0M
2024-03-14 542.94 545.75 541.91 544.00 0.0M
2024-03-13 536.30 543.32 536.30 542.94 0.0M
2024-03-12 535.79 538.13 533.44 535.84 0.0M
2024-03-11 532.91 536.39 530.35 535.36 0.0M
2024-03-08 535.32 538.43 529.97 532.52 0.0M
2024-03-07 532.52 536.30 531.67 535.02 0.0M
2024-03-06 528.94 535.02 527.64 532.28 0.0M
2024-03-05 531.97 532.46 528.07 528.94 0.0M
2024-03-04 533.83 536.11 531.30 531.97 0.0M
2024-03-01 529.13 534.84 527.94 533.83 0.0M
2024-02-29 528.86 531.42 527.05 529.13 0.0M
2024-02-28 531.61 531.89 527.61 528.86 0.0M
2024-02-27 527.29 531.88 527.26 531.61 0.0M
2024-02-26 523.65 528.38 521.94 527.29 0.0M
2024-02-23 529.53 529.86 523.24 523.65 0.0M
2024-02-22 528.62 530.73 525.68 529.53 0.0M
2024-02-21 526.24 529.05 525.70 528.62 0.0M
2024-02-20 529.08 529.29 524.74 526.24 0.0M
2024-02-16 526.41 529.16 524.04 529.08 0.0M
2024-02-15 524.39 528.54 521.55 526.41 0.0M
2024-02-14 529.38 530.29 524.05 524.39 0.0M
2024-02-13 529.11 531.95 527.33 529.38 0.0M
2024-02-12 529.59 530.25 526.50 528.99 0.0M
2024-02-09 527.58 531.27 525.71 529.48 0.0M
2024-02-08 522.43 528.04 521.63 527.41 0.0M
2024-02-07 520.61 523.87 519.71 522.14 0.0M
2024-02-06 517.33 521.82 516.98 520.29 0.0M
2024-02-05 517.73 519.56 513.92 517.33 0.0M
2024-02-02 523.38 524.40 516.89 517.73 0.0M
2024-02-01 528.77 530.19 522.74 523.38 0.0M
2024-01-31 533.08 533.55 527.79 528.77 0.0M
2024-01-30 528.03 533.59 524.60 533.08 0.0M
2024-01-29 532.37 535.56 526.96 528.03 0.0M
2024-01-26 530.77 532.57 526.68 532.37 0.0M
2024-01-25 524.76 531.24 524.69 530.77 0.0M
2024-01-24 520.32 526.31 519.92 524.76 0.0M
2024-01-23 517.68 522.06 516.17 520.32 0.0M
2024-01-22 514.26 519.03 511.69 517.68 0.0M
2024-01-19 514.75 518.57 513.81 514.26 0.0M
2024-01-18 509.42 515.14 507.86 514.75 0.0M
2024-01-17 512.38 512.38 505.84 509.42 0.0M
2024-01-16 513.42 516.31 510.86 512.38 0.0M
2024-01-12 512.95 522.29 511.47 513.42 0.0M
2024-01-11 510.50 517.25 510.02 513.00 0.0M
2024-01-10 513.53 516.38 509.53 510.44 0.0M
2024-01-09 507.41 515.32 507.26 513.49 0.0M
2024-01-08 516.08 516.51 504.17 507.19 0.0M
2024-01-05 512.92 518.38 512.70 515.84 0.0M
2024-01-04 514.30 517.43 509.34 512.92 0.0M
2024-01-03 509.12 514.79 505.56 514.30 0.0M
2024-01-02 513.77 519.91 508.12 509.20 0.0M