S

SPSMCI
🏛️ アメリカ →
2,462.72
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 1,469.30 1,475.42 1,461.83 1,470.86 23.8M
2022-12-29 1,460.02 1,484.83 1,457.17 1,480.38 24.1M
2022-12-28 1,479.82 1,485.06 1,449.04 1,449.14 26.4M
2022-12-27 1,477.33 1,484.72 1,468.69 1,479.18 22.2M
2022-12-23 1,462.20 1,476.75 1,459.34 1,474.98 22.4M
2022-12-22 1,474.02 1,474.25 1,441.75 1,464.28 46.0M
2022-12-21 1,477.23 1,492.29 1,473.66 1,487.80 45.2M
2022-12-20 1,458.28 1,472.82 1,455.37 1,465.24 40.7M
2022-12-19 1,470.18 1,475.56 1,454.22 1,459.71 50.3M
2022-12-16 1,460.13 1,471.75 1,454.91 1,468.12 117.1M
2022-12-15 1,502.47 1,503.07 1,474.73 1,478.60 30.2M
2022-12-14 1,529.63 1,542.04 1,513.48 1,518.69 28.4M
2022-12-13 1,566.39 1,575.05 1,527.46 1,529.21 37.1M
2022-12-12 1,506.19 1,527.69 1,504.24 1,526.18 30.6M
2022-12-09 1,512.23 1,517.85 1,504.02 1,504.66 30.0M
2022-12-08 1,519.76 1,532.89 1,511.67 1,519.44 25.5M
2022-12-07 1,518.71 1,531.27 1,512.25 1,512.25 26.4M
2022-12-06 1,538.10 1,538.85 1,511.99 1,521.30 26.6M
2022-12-05 1,557.09 1,557.81 1,527.73 1,535.97 26.5M
2022-12-02 1,543.59 1,579.09 1,542.15 1,571.41 22.0M
2022-12-01 1,566.47 1,572.39 1,554.68 1,564.48 24.1M
2022-11-30 1,524.72 1,559.35 1,507.60 1,559.35 40.1M
2022-11-29 1,521.08 1,534.58 1,520.98 1,526.17 27.6M
2022-11-28 1,542.12 1,545.11 1,516.24 1,521.21 24.7M
2022-11-25 1,550.57 1,561.83 1,550.05 1,554.26 8.8M
2022-11-23 1,547.73 1,558.29 1,544.46 1,549.61 17.2M
2022-11-22 1,550.58 1,554.86 1,539.20 1,549.19 23.9M
2022-11-21 1,536.47 1,548.66 1,536.36 1,542.87 27.0M
2022-11-18 1,555.42 1,557.12 1,534.97 1,542.52 28.1M
2022-11-17 1,505.06 1,529.66 1,502.44 1,529.57 27.7M
2022-11-16 1,542.65 1,543.48 1,525.11 1,527.60 27.9M
2022-11-15 1,549.82 1,564.63 1,541.43 1,549.06 32.7M
2022-11-14 1,530.55 1,553.65 1,527.17 1,529.07 32.2M
2022-11-11 1,545.24 1,561.64 1,539.97 1,541.81 28.7M
2022-11-10 1,507.01 1,542.80 1,506.54 1,542.50 33.6M
2022-11-09 1,467.24 1,480.44 1,452.10 1,456.21 31.0M
2022-11-08 1,487.63 1,501.24 1,467.78 1,481.97 32.8M
2022-11-07 1,466.31 1,480.65 1,460.87 1,479.00 30.9M
2022-11-04 1,455.98 1,466.01 1,435.16 1,459.48 30.2M
2022-11-03 1,421.12 1,454.77 1,416.16 1,441.64 30.2M
2022-11-02 1,495.43 1,500.91 1,442.34 1,442.51 34.0M
2022-11-01 1,500.77 1,506.86 1,487.90 1,504.02 33.9M
2022-10-31 1,476.43 1,495.35 1,471.97 1,487.65 32.4M
2022-10-28 1,461.52 1,489.42 1,454.84 1,487.21 28.8M
2022-10-27 1,453.03 1,471.06 1,446.98 1,450.00 31.0M
2022-10-26 1,441.37 1,463.79 1,426.32 1,436.96 29.7M
2022-10-25 1,406.31 1,438.06 1,404.65 1,430.28 29.9M
2022-10-24 1,395.74 1,409.65 1,388.79 1,406.46 24.9M
2022-10-21 1,365.31 1,393.07 1,358.36 1,388.58 29.2M
2022-10-20 1,382.67 1,391.78 1,351.21 1,355.34 24.6M
2022-10-19 1,391.39 1,398.35 1,368.06 1,386.58 24.4M
2022-10-18 1,399.86 1,414.23 1,387.99 1,401.08 27.1M
2022-10-17 1,351.51 1,375.12 1,351.51 1,372.63 25.5M
2022-10-14 1,373.70 1,376.44 1,330.83 1,331.81 21.2M
2022-10-13 1,315.56 1,374.07 1,302.67 1,366.82 27.1M
2022-10-12 1,355.69 1,355.69 1,339.32 1,339.57 23.8M
2022-10-11 1,349.95 1,372.16 1,341.21 1,356.59 31.2M
2022-10-10 1,349.35 1,363.08 1,344.76 1,356.06 21.8M
2022-10-07 1,359.96 1,361.10 1,333.92 1,341.34 29.2M
2022-10-06 1,368.10 1,380.51 1,366.53 1,371.38 22.8M
2022-10-05 1,362.65 1,382.84 1,360.66 1,376.37 25.0M
2022-10-04 1,356.80 1,383.85 1,356.80 1,383.65 32.2M
2022-10-03 1,303.08 1,341.71 1,296.21 1,332.77 33.6M
2022-09-30 1,294.58 1,317.30 1,286.32 1,286.66 38.1M
2022-09-29 1,297.67 1,298.52 1,278.62 1,293.62 28.8M
2022-09-28 1,285.62 1,322.48 1,282.46 1,313.54 31.1M
2022-09-27 1,288.83 1,298.11 1,267.23 1,277.94 30.1M
2022-09-26 1,285.38 1,306.51 1,274.17 1,275.43 30.5M
2022-09-23 1,304.90 1,304.90 1,276.59 1,291.09 33.1M
2022-09-22 1,346.36 1,346.92 1,318.87 1,321.21 24.5M
2022-09-21 1,375.78 1,386.02 1,351.53 1,351.98 26.4M
2022-09-20 1,368.16 1,368.16 1,349.88 1,362.41 28.8M
2022-09-19 1,346.45 1,382.77 1,346.45 1,380.49 25.0M
2022-09-16 1,353.32 1,357.84 1,338.02 1,357.84 69.9M
2022-09-15 1,379.12 1,393.56 1,368.35 1,373.77 27.5M
2022-09-14 1,390.29 1,390.29 1,369.21 1,385.72 26.5M
2022-09-13 1,417.98 1,422.65 1,385.20 1,390.30 29.4M
2022-09-12 1,444.52 1,451.58 1,440.07 1,451.21 25.5M
2022-09-09 1,421.23 1,436.90 1,420.13 1,435.26 28.4M
2022-09-07 1,392.76 1,413.43 1,386.61 1,412.29 29.2M
2022-09-06 1,409.29 1,410.74 1,383.43 1,393.38 29.9M
2022-09-02 1,435.95 1,436.26 1,398.64 1,406.06 23.9M
2022-09-01 1,425.96 1,427.22 1,406.34 1,418.79 27.7M
2022-08-31 1,456.28 1,457.38 1,433.15 1,433.43 26.7M
2022-08-30 1,480.56 1,480.85 1,448.92 1,453.17 23.7M
2022-08-29 1,475.07 1,485.93 1,472.47 1,476.68 23.1M
2022-08-26 1,546.22 1,546.38 1,487.04 1,488.95 24.2M
2022-08-25 1,522.77 1,546.52 1,521.84 1,546.44 22.6M
2022-08-24 1,510.15 1,523.08 1,507.90 1,517.47 23.4M
2022-08-23 1,512.99 1,525.23 1,508.73 1,510.35 24.4M
2022-08-22 1,532.12 1,532.96 1,510.60 1,513.75 27.5M
2022-08-19 1,565.54 1,565.61 1,545.69 1,550.77 25.3M
2022-08-18 1,561.06 1,579.16 1,561.00 1,576.12 22.9M
2022-08-17 1,566.14 1,569.44 1,555.51 1,561.21 28.3M
2022-08-16 1,570.92 1,588.19 1,570.92 1,584.35 40.7M
2022-08-15 1,557.01 1,579.29 1,556.12 1,578.29 34.5M
2022-08-12 1,553.17 1,572.13 1,548.06 1,572.13 22.2M
2022-08-11 1,542.09 1,563.37 1,540.90 1,547.92 22.3M
2022-08-10 1,516.14 1,533.46 1,513.76 1,527.90 26.6M
2022-08-09 1,511.78 1,511.79 1,483.80 1,490.84 27.4M
2022-08-08 1,509.91 1,524.38 1,506.03 1,512.55 29.9M
2022-08-05 1,490.86 1,504.15 1,488.33 1,504.15 27.5M
2022-08-04 1,503.23 1,508.55 1,499.77 1,505.01 33.4M
2022-08-03 1,500.66 1,506.06 1,487.39 1,501.95 35.1M
2022-08-02 1,510.98 1,512.47 1,491.02 1,491.23 36.6M
2022-08-01 1,501.06 1,530.14 1,491.58 1,518.17 36.3M
2022-07-29 1,488.44 1,514.47 1,487.11 1,511.08 33.2M
2022-07-28 1,466.74 1,490.76 1,463.25 1,489.53 30.4M
2022-07-27 1,440.37 1,468.49 1,435.35 1,461.66 27.2M
2022-07-26 1,425.85 1,442.14 1,425.11 1,434.49 22.8M
2022-07-25 1,423.69 1,431.47 1,415.73 1,428.08 23.0M
2022-07-22 1,431.58 1,436.23 1,405.97 1,419.90 22.4M
2022-07-21 1,418.31 1,426.96 1,404.54 1,426.96 27.3M
2022-07-20 1,408.61 1,430.16 1,406.67 1,427.61 31.1M
2022-07-19 1,362.03 1,410.13 1,362.03 1,408.14 32.7M
2022-07-18 1,359.19 1,365.88 1,341.41 1,345.86 22.8M
2022-07-15 1,342.97 1,349.02 1,323.40 1,345.27 24.9M
2022-07-14 1,309.86 1,322.50 1,300.08 1,321.51 18.8M
2022-07-13 1,323.60 1,335.47 1,315.38 1,331.13 20.4M
2022-07-12 1,340.38 1,359.46 1,335.25 1,339.95 22.3M
2022-07-11 1,348.32 1,353.98 1,339.63 1,343.13 19.0M
2022-07-08 1,362.84 1,365.80 1,346.81 1,356.35 20.2M
2022-07-07 1,344.71 1,366.30 1,344.71 1,363.12 23.2M
2022-07-06 1,346.96 1,352.24 1,316.38 1,334.01 24.6M
2022-07-05 1,335.91 1,349.93 1,312.98 1,349.93 33.2M
2022-07-01 1,345.04 1,366.77 1,333.99 1,359.01 24.7M
2022-06-30 1,316.04 1,353.03 1,310.55 1,349.43 30.0M
2022-06-29 1,347.11 1,347.11 1,315.94 1,331.99 24.8M
2022-06-28 1,378.77 1,386.53 1,344.68 1,345.28 25.5M
2022-06-27 1,369.95 1,381.19 1,359.52 1,369.66 25.9M
2022-06-24 1,321.86 1,358.17 1,321.86 1,358.17 64.7M
2022-06-23 1,314.73 1,320.23 1,296.77 1,311.96 28.5M
2022-06-22 1,299.54 1,319.82 1,297.04 1,313.66 28.9M
2022-06-21 1,316.51 1,329.44 1,299.84 1,315.05 31.5M
2022-06-17 1,305.94 1,314.89 1,288.28 1,298.63 59.7M
2022-06-16 1,345.69 1,345.69 1,287.44 1,294.66 38.2M
2022-06-15 1,381.20 1,387.54 1,356.48 1,371.23 29.9M
2022-06-14 1,369.18 1,379.41 1,355.07 1,366.26 28.6M
2022-06-13 1,393.04 1,393.04 1,359.75 1,366.32 33.2M
2022-06-10 1,449.29 1,451.11 1,420.09 1,422.96 26.6M
2022-06-09 1,485.12 1,489.58 1,470.06 1,470.79 22.6M
2022-06-08 1,515.77 1,515.77 1,487.28 1,492.90 21.8M
2022-06-07 1,501.47 1,525.26 1,495.87 1,524.75 21.4M
2022-06-06 1,506.77 1,516.53 1,498.01 1,514.65 25.2M
2022-06-03 1,489.30 1,496.50 1,485.16 1,494.74 22.2M
2022-06-02 1,470.43 1,500.24 1,469.99 1,499.39 22.6M
2022-06-01 1,468.56 1,471.58 1,443.83 1,464.22 27.1M
2022-05-31 1,466.33 1,469.29 1,448.28 1,462.83 31.2M
2022-05-27 1,455.86 1,477.64 1,455.86 1,477.64 21.7M
2022-05-26 1,431.36 1,454.31 1,431.36 1,447.50 26.1M
2022-05-25 1,396.12 1,430.06 1,394.91 1,421.21 23.4M
2022-05-24 1,401.40 1,405.20 1,370.63 1,400.96 26.3M
2022-05-23 1,407.00 1,420.03 1,396.24 1,408.73 27.5M
2022-05-20 1,419.09 1,421.47 1,372.08 1,396.53 31.6M
2022-05-19 1,406.28 1,428.44 1,399.14 1,406.72 38.8M
2022-05-18 1,446.17 1,459.75 1,413.42 1,419.30 40.3M
2022-05-17 1,437.32 1,461.47 1,437.32 1,460.47 28.7M
2022-05-16 1,410.78 1,423.12 1,393.00 1,413.39 35.0M
2022-05-13 1,398.94 1,424.16 1,398.94 1,409.49 27.8M
2022-05-12 1,368.17 1,389.18 1,360.16 1,388.75 33.2M
2022-05-11 1,398.60 1,418.79 1,368.98 1,371.61 31.4M
2022-05-10 1,426.87 1,430.31 1,375.03 1,397.00 33.9M
2022-05-09 1,418.84 1,432.45 1,407.61 1,413.59 32.1M
2022-05-06 1,444.21 1,448.33 1,417.68 1,433.08 31.3M
2022-05-05 1,480.50 1,481.65 1,430.81 1,448.20 38.1M
2022-05-04 1,455.09 1,502.15 1,450.58 1,499.28 33.0M
2022-05-03 1,430.62 1,451.20 1,422.04 1,445.05 33.2M
2022-05-02 1,420.34 1,446.39 1,401.15 1,432.12 33.8M
2022-04-29 1,451.57 1,459.85 1,416.21 1,420.35 36.9M
2022-04-28 1,436.40 1,462.50 1,415.27 1,456.11 33.7M
2022-04-26 1,458.70 1,459.99 1,420.97 1,420.97 34.7M
2022-04-22 1,500.90 1,502.98 1,473.03 1,474.63 29.3M
2022-04-21 1,531.51 1,536.64 1,500.41 1,506.53 33.7M
2022-04-20 1,508.05 1,528.63 1,508.05 1,516.62 36.1M
2022-04-19 1,465.81 1,502.33 1,465.58 1,497.40 31.5M
2022-04-18 1,460.65 1,470.18 1,454.59 1,461.07 30.1M
2022-04-14 1,477.29 1,483.03 1,463.54 1,464.46 37.0M
2022-04-13 1,454.15 1,478.14 1,454.15 1,472.94 27.7M
2022-04-12 1,450.38 1,473.64 1,447.94 1,451.66 31.3M
2022-04-11 1,438.87 1,462.44 1,436.99 1,439.31 32.4M
2022-04-08 1,456.81 1,468.39 1,440.12 1,441.30 31.3M
2022-04-07 1,458.27 1,463.12 1,443.69 1,456.92 33.6M
2022-04-06 1,467.10 1,467.70 1,451.42 1,457.50 32.4M
2022-04-05 1,516.20 1,520.95 1,472.74 1,476.01 36.9M
2022-04-04 1,531.87 1,532.72 1,504.84 1,517.68 31.3M
2022-04-01 1,530.03 1,536.37 1,516.97 1,531.29 37.9M
2022-03-31 1,538.09 1,548.70 1,525.70 1,526.49 36.4M
2022-03-30 1,567.65 1,570.45 1,539.87 1,542.37 24.7M
2022-03-29 1,544.35 1,574.87 1,544.35 1,568.71 39.5M
2022-03-28 1,541.38 1,544.81 1,519.61 1,533.10 30.1M
2022-03-25 1,548.01 1,553.28 1,538.02 1,549.11 28.2M
2022-03-24 1,544.15 1,547.12 1,537.67 1,545.60 22.3M
2022-03-23 1,557.79 1,560.59 1,539.70 1,540.73 24.2M
2022-03-22 1,573.32 1,585.32 1,559.01 1,565.88 25.9M
2022-03-21 1,571.31 1,580.13 1,558.17 1,566.89 28.0M
2022-03-18 1,559.39 1,573.07 1,547.09 1,572.35 66.3M
2022-03-17 1,537.18 1,562.11 1,535.66 1,561.12 27.9M
2022-03-16 1,519.55 1,544.94 1,514.71 1,543.85 35.7M
2022-03-15 1,500.81 1,511.21 1,491.96 1,509.56 32.3M
2022-03-14 1,506.74 1,512.70 1,484.04 1,494.17 30.6M
2022-03-11 1,511.72 1,520.56 1,499.38 1,500.54 32.3M
2022-03-10 1,491.22 1,505.58 1,484.47 1,504.71 28.1M
2022-03-09 1,494.46 1,513.98 1,494.46 1,509.75 34.5M
2022-03-08 1,472.81 1,506.87 1,468.07 1,475.34 37.8M
2022-03-07 1,501.60 1,502.22 1,468.12 1,469.57 39.5M
2022-03-04 1,503.36 1,503.36 1,485.21 1,499.97 35.5M
2022-03-03 1,526.37 1,529.15 1,504.21 1,515.51 31.3M
2022-03-02 1,487.78 1,531.46 1,487.78 1,523.58 34.4M
2022-03-01 1,511.23 1,519.66 1,473.74 1,483.72 44.9M
2022-02-28 1,488.14 1,514.95 1,482.57 1,513.11 44.6M
2022-02-25 1,473.86 1,500.13 1,466.62 1,497.52 53.1M
2022-02-24 1,421.36 1,463.10 1,406.34 1,459.96 48.0M
2022-02-23 1,474.17 1,478.08 1,432.74 1,435.35 37.1M
2022-02-22 1,483.54 1,494.00 1,462.61 1,468.32 53.7M
2022-02-18 1,485.75 1,501.73 1,478.37 1,487.98 36.0M
2022-02-17 1,503.56 1,503.56 1,484.41 1,487.81 33.4M
2022-02-16 1,491.95 1,508.48 1,485.99 1,504.29 32.1M
2022-02-15 1,470.87 1,496.22 1,470.87 1,493.54 33.4M
2022-02-14 1,455.60 1,469.37 1,449.23 1,459.93 43.2M
2022-02-11 1,463.57 1,476.29 1,440.10 1,452.77 36.1M
2022-02-10 1,474.93 1,494.20 1,452.65 1,460.00 37.6M
2022-02-09 1,484.46 1,498.27 1,484.46 1,491.70 45.5M
2022-02-08 1,438.85 1,470.18 1,438.85 1,467.97 33.1M
2022-02-07 1,433.79 1,449.01 1,432.75 1,436.90 33.1M
2022-02-04 1,455.13 1,455.13 1,418.88 1,433.51 38.0M
2022-02-03 1,474.18 1,485.55 1,458.49 1,460.92 31.2M
2022-02-02 1,493.56 1,496.27 1,468.29 1,481.80 37.7M
2022-02-01 1,481.94 1,494.43 1,464.99 1,492.79 41.5M
2022-01-31 1,440.69 1,477.75 1,440.69 1,477.73 44.7M
2022-01-28 1,433.32 1,449.68 1,402.48 1,449.65 30.0M
2022-01-27 1,470.47 1,487.26 1,424.70 1,431.67 29.6M
2022-01-26 1,505.84 1,523.84 1,450.83 1,465.83 32.4M
2022-01-25 1,505.55 1,507.19 1,460.94 1,489.41 37.9M
2022-01-24 1,468.79 1,525.51 1,452.24 1,521.01 34.7M
2022-01-21 1,498.63 1,528.66 1,486.15 1,486.18 32.1M
2022-01-20 1,537.10 1,555.11 1,500.25 1,502.10 25.0M
2022-01-19 1,558.67 1,562.08 1,530.05 1,531.57 23.5M
2022-01-18 1,578.45 1,578.45 1,553.06 1,554.80 24.9M
2022-01-14 1,581.23 1,591.37 1,571.20 1,590.44 21.7M
2022-01-13 1,592.41 1,612.31 1,588.35 1,593.64 21.9M
2022-01-12 1,596.90 1,606.07 1,580.25 1,583.72 24.4M
2022-01-11 1,586.15 1,593.62 1,564.09 1,589.92 21.6M
2022-01-10 1,588.19 1,588.19 1,564.13 1,584.49 24.8M
2022-01-07 1,621.37 1,627.27 1,594.09 1,594.21 26.3M
2022-01-06 1,626.22 1,634.36 1,617.50 1,624.46 24.1M
2022-01-05 1,665.45 1,673.99 1,623.94 1,624.24 26.1M
2022-01-04 1,648.18 1,674.79 1,648.18 1,666.81 22.8M
2022-01-03 1,648.15 1,666.45 1,633.88 1,641.50 24.4M