S

SPLRCT
🏛️ アメリカ →
5,537.00
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
2025-09-26 5,520.40 5,542.70 5,486.60 5,537.00 837.4M
2025-09-25 5,475.20 5,537.10 5,448.30 5,525.60 1,033.9M
2025-09-24 5,571.80 5,571.90 5,487.90 5,523.80 811.7M
2025-09-23 5,601.90 5,609.20 5,533.00 5,552.50 875.0M
2025-09-22 5,512.80 5,619.30 5,512.80 5,616.30 1,027.8M
2025-09-19 5,472.30 5,524.50 5,466.30 5,520.00 1,525.3M
2025-09-18 5,444.50 5,472.10 5,410.50 5,455.40 1,328.1M
2025-09-17 5,413.78 5,417.96 5,332.95 5,382.20 817.8M
2025-09-16 5,463.66 5,463.98 5,418.86 5,419.96 694.6M
2025-09-15 5,409.47 5,451.48 5,401.35 5,451.19 719.3M
2025-09-12 5,404.24 5,421.45 5,377.73 5,406.67 746.1M
2025-09-11 5,409.09 5,411.62 5,373.99 5,382.54 815.7M
2025-09-10 5,377.75 5,405.25 5,345.48 5,373.12 1,046.7M
2025-09-09 5,300.06 5,300.64 5,251.09 5,280.34 704.4M
2025-09-08 5,272.11 5,310.94 5,268.53 5,279.73 706.8M
2025-09-05 5,305.42 5,310.52 5,197.61 5,244.49 936.1M
2025-09-04 5,215.92 5,256.45 5,195.10 5,255.34 727.6M
2025-09-03 5,221.19 5,239.91 5,187.04 5,226.64 697.7M
2025-09-02 5,130.87 5,187.28 5,113.23 5,183.89 777.5M
2025-08-29 5,298.49 5,298.49 5,218.27 5,234.57 786.8M
2025-08-28 5,288.38 5,336.61 5,255.49 5,321.40 812.4M
2025-08-27 5,259.51 5,294.39 5,234.42 5,286.77 711.0M
2025-08-26 5,237.03 5,267.13 5,220.84 5,261.35 804.8M
2025-08-25 5,231.44 5,272.66 5,213.14 5,233.82 711.4M
2025-08-22 5,165.11 5,269.48 5,146.22 5,238.29 873.4M
2025-08-21 5,179.44 5,199.74 5,147.41 5,169.82 673.5M
2025-08-20 5,213.49 5,213.49 5,113.41 5,189.97 1,071.5M
2025-08-19 5,321.35 5,324.85 5,220.29 5,230.29 1,054.1M
2025-08-18 5,323.73 5,343.18 5,306.62 5,330.27 774.1M
2025-08-15 5,355.33 5,355.33 5,303.07 5,323.27 1,045.2M
2025-08-14 5,343.19 5,381.60 5,337.94 5,363.55 792.5M
2025-08-13 5,398.83 5,410.39 5,345.21 5,365.28 866.6M
2025-08-12 5,325.57 5,376.23 5,292.44 5,375.65 826.4M
2025-08-11 5,321.01 5,354.24 5,288.04 5,301.01 869.7M
2025-08-08 5,286.04 5,340.05 5,269.76 5,330.86 819.3M
2025-08-07 5,307.01 5,326.99 5,225.30 5,266.41 979.3M
2025-08-06 5,183.30 5,253.35 5,182.63 5,244.72 949.6M
2025-08-05 5,232.85 5,238.33 5,166.24 5,175.26 869.2M
2025-08-04 5,164.12 5,226.04 5,164.12 5,222.60 759.9M
2025-08-01 5,173.83 5,181.74 5,087.35 5,112.52 939.5M
2025-07-31 5,339.14 5,339.14 5,197.95 5,220.69 1,034.0M
2025-07-30 5,223.73 5,252.33 5,196.23 5,236.76 791.7M
2025-07-29 5,258.48 5,282.90 5,208.97 5,214.42 814.8M
2025-07-28 5,202.42 5,225.37 5,193.20 5,225.36 722.2M
2025-07-25 5,172.89 5,200.66 5,164.08 5,185.43 788.3M
2025-07-24 5,159.82 5,186.73 5,140.37 5,173.20 713.4M
2025-07-23 5,118.70 5,143.37 5,083.92 5,138.86 746.5M
2025-07-22 5,154.24 5,154.24 5,067.99 5,101.04 709.2M
2025-07-21 5,151.13 5,194.15 5,147.79 5,156.92 613.3M
2025-07-18 5,167.69 5,176.36 5,134.20 5,150.10 643.2M
2025-07-17 5,115.59 5,172.27 5,109.05 5,155.36 694.7M
2025-07-16 5,100.88 5,113.56 5,042.88 5,109.85 708.1M
2025-07-15 5,103.28 5,121.59 5,090.60 5,096.28 811.6M
2025-07-14 5,035.71 5,046.68 4,988.92 5,032.29 657.0M
2025-07-11 5,027.40 5,071.72 5,027.40 5,044.76 664.9M
2025-07-10 5,074.26 5,079.41 5,024.63 5,055.83 732.8M
2025-07-09 5,038.70 5,078.44 5,024.14 5,062.12 730.1M
2025-07-08 5,013.49 5,025.36 4,996.71 5,015.22 721.8M
2025-07-07 5,017.10 5,033.98 4,974.41 4,995.86 686.1M
2025-07-03 4,996.39 5,048.76 4,996.39 5,036.65 525.0M
2025-07-02 4,905.35 4,974.92 4,896.93 4,972.58 815.5M
2025-07-01 4,951.76 4,961.66 4,883.32 4,908.75 905.7M
2025-06-30 4,951.59 4,981.26 4,925.87 4,964.64 957.4M
2025-06-27 4,922.35 4,950.48 4,890.88 4,916.56 1,161.7M
2025-06-26 4,902.75 4,922.97 4,879.42 4,911.51 856.5M
2025-06-25 4,846.72 4,884.03 4,846.72 4,878.42 868.2M
2025-06-24 4,790.60 4,830.20 4,786.40 4,821.50 910.6M
2025-06-23 4,692.10 4,750.30 4,667.90 4,745.00 825.8M
2025-06-20 4,724.90 4,743.00 4,666.20 4,697.80 1,266.8M
2025-06-18 4,697.80 4,730.10 4,682.40 4,710.20 756.5M
2025-06-17 4,704.20 4,730.40 4,683.40 4,693.30 785.7M
2025-06-16 4,689.40 4,741.30 4,688.00 4,727.60 819.2M
2025-06-13 4,677.08 4,702.01 4,639.25 4,656.60 800.6M
2025-06-12 4,678.53 4,732.25 4,678.53 4,727.39 695.9M
2025-06-11 4,699.40 4,722.50 4,660.00 4,680.00 826.0M
2025-06-10 4,674.70 4,700.50 4,649.30 4,693.20 803.9M
2025-06-09 4,676.10 4,708.10 4,666.70 4,671.80 796.1M
2025-06-06 4,666.40 4,685.80 4,647.40 4,660.30 685.9M
2025-06-05 4,661.70 4,693.70 4,608.00 4,624.30 896.5M
2025-06-04 4,642.70 4,660.50 4,625.40 4,642.90 768.5M
2025-06-03 4,576.90 4,636.40 4,570.20 4,632.30 841.0M
2025-06-02 4,516.50 4,568.00 4,516.20 4,564.80 718.0M
2025-05-30 4,538.00 4,542.80 4,452.30 4,524.40 1,311.4M
2025-05-29 4,604.90 4,604.90 4,522.10 4,543.80 929.9M
2025-05-28 4,543.40 4,556.30 4,512.30 4,517.10 753.2M
2025-05-27 4,491.60 4,536.60 4,481.90 4,532.70 786.4M
2025-05-23 4,391.70 4,451.80 4,391.30 4,420.10 750.5M
2025-05-22 4,473.30 4,514.90 4,463.70 4,479.60 723.9M
2025-05-21 4,515.80 4,580.20 4,452.20 4,474.20 869.9M
2025-05-20 4,549.20 4,556.10 4,519.60 4,555.20 610.5M
2025-05-19 4,510.50 4,584.60 4,509.90 4,576.00 719.3M
2025-05-16 4,577.50 4,579.60 4,535.20 4,578.50 822.5M
2025-05-15 4,550.80 4,601.20 4,534.70 4,573.00 877.1M
2025-05-14 4,553.00 4,583.00 4,542.60 4,574.30 1,091.1M
2025-05-13 4,443.90 4,542.20 4,439.60 4,530.70 1,104.0M
2025-05-12 4,407.80 4,431.00 4,363.90 4,431.00 981.1M
2025-05-09 4,253.50 4,262.90 4,206.80 4,233.70 620.6M
2025-05-08 4,239.40 4,277.00 4,198.60 4,233.90 833.8M
2025-05-07 4,157.90 4,219.40 4,123.40 4,198.40 856.4M
2025-05-06 4,125.60 4,191.90 4,121.10 4,160.70 771.2M
2025-05-05 4,184.70 4,219.20 4,174.60 4,186.90 693.3M
2025-05-02 4,202.60 4,244.70 4,187.30 4,222.90 833.6M
2025-05-01 4,196.20 4,238.20 4,166.50 4,174.00 893.1M
2025-04-30 3,977.70 4,093.70 3,958.60 4,083.60 933.1M
2025-04-29 4,027.00 4,083.20 4,027.00 4,066.70 650.3M
2025-04-28 4,049.50 4,066.20 3,986.00 4,048.20 779.1M
2025-04-25 3,989.70 4,067.80 3,979.90 4,060.20 869.6M
2025-04-24 3,884.60 3,998.40 3,883.30 3,995.30 938.4M
2025-04-23 3,884.10 3,929.80 3,841.70 3,858.70 978.4M
2025-04-22 3,709.50 3,772.80 3,686.90 3,749.30 806.9M
2025-04-21 3,698.50 3,705.10 3,606.10 3,659.60 857.4M
2025-04-17 3,811.40 3,811.40 3,743.20 3,761.90 852.7M
2025-04-16 3,826.70 3,858.00 3,718.20 3,787.10 1,117.9M
2025-04-15 3,936.50 3,971.40 3,918.80 3,942.60 786.0M
2025-04-14 4,027.00 4,033.40 3,892.00 3,929.20 984.4M
2025-04-11 3,795.70 3,917.20 3,776.00 3,904.60 1,117.7M
2025-04-10 3,839.80 3,868.80 3,673.50 3,807.10 1,425.3M
2025-04-09 3,519.40 4,009.30 3,514.70 3,988.70 2,106.1M
2025-04-08 3,713.22 3,765.80 3,436.36 3,494.30 1,568.5M
2025-04-07 3,401.96 3,731.25 3,354.90 3,571.73 1,901.7M
2025-04-04 3,682.23 3,707.70 3,554.26 3,560.38 1,762.0M
2025-04-03 3,871.77 3,893.05 3,795.76 3,800.82 1,450.5M
2025-04-02 3,999.78 4,114.48 3,996.05 4,080.87 696.6M
2025-04-01 3,999.13 4,060.66 3,977.66 4,058.11 729.0M
2025-03-31 3,944.30 4,031.00 3,907.60 4,020.00 1,005.6M
2025-03-28 4,096.80 4,116.20 4,007.30 4,018.80 796.0M
2025-03-27 4,117.40 4,148.70 4,094.10 4,118.80 763.3M
2025-03-26 4,235.16 4,242.20 4,133.82 4,149.92 868.9M
2025-03-25 4,235.18 4,260.15 4,231.11 4,254.69 679.2M
2025-03-24 4,230.21 4,249.34 4,215.40 4,242.45 919.8M
2025-03-21 4,104.37 4,175.61 4,087.95 4,171.05 1,310.3M
2025-03-20 4,131.79 4,197.16 4,122.67 4,150.54 842.9M
2025-03-19 4,136.30 4,220.60 4,122.70 4,171.10 933.7M
2025-03-18 4,154.50 4,157.30 4,102.70 4,112.80 909.0M
2025-03-17 4,168.30 4,215.10 4,139.10 4,181.70 922.6M
2025-03-14 4,103.10 4,178.60 4,102.40 4,174.10 949.6M
2025-03-13 4,116.80 4,128.80 4,034.20 4,051.20 1,091.9M
2025-03-12 4,126.30 4,162.90 4,073.00 4,124.60 1,089.8M
2025-03-11 4,058.40 4,129.60 4,017.10 4,061.20 1,155.3M
2025-03-10 4,179.20 4,179.50 4,032.10 4,076.80 1,207.2M
2025-03-07 4,198.50 4,272.00 4,155.00 4,261.70 1,133.2M
2025-03-06 4,227.50 4,296.40 4,180.40 4,201.20 1,035.9M
2025-03-05 4,268.50 4,331.60 4,210.60 4,315.40 963.4M
2025-03-04 4,209.40 4,332.10 4,174.90 4,256.30 1,273.6M
2025-03-03 4,421.20 4,428.50 4,222.90 4,255.80 1,205.2M
2025-02-28 4,308.47 4,414.53 4,277.21 4,411.29 1,288.4M
2025-02-27 4,538.57 4,543.86 4,335.28 4,336.93 1,187.1M
2025-02-26 4,504.79 4,553.60 4,470.33 4,507.84 960.0M
2025-02-25 4,517.85 4,524.67 4,437.13 4,468.15 1,057.8M
2025-02-24 4,612.21 4,632.75 4,528.14 4,530.22 1,069.3M
2025-02-21 4,713.71 4,720.02 4,592.87 4,595.73 1,008.6M
2025-02-20 4,714.54 4,723.22 4,658.45 4,711.08 1,045.6M
2025-02-19 4,702.98 4,730.32 4,671.13 4,713.93 1,167.2M
2025-02-18 4,703.85 4,721.12 4,676.72 4,707.01 1,162.6M
2025-02-14 4,650.43 4,686.04 4,645.00 4,681.09 976.8M
2025-02-13 4,587.93 4,654.75 4,582.18 4,653.10 992.1M
2025-02-12 4,526.25 4,585.79 4,517.18 4,583.24 892.8M
2025-02-11 4,550.82 4,607.83 4,550.82 4,585.41 878.5M
2025-02-10 4,546.57 4,593.54 4,546.57 4,577.03 871.8M
2025-02-07 4,570.68 4,592.98 4,493.99 4,511.47 871.7M
2025-02-06 4,539.02 4,558.88 4,523.53 4,557.89 852.1M
2025-02-05 4,469.77 4,530.35 4,458.62 4,528.22 934.4M
2025-02-04 4,406.01 4,467.05 4,399.13 4,458.18 922.3M
2025-02-03 4,359.95 4,426.43 4,338.81 4,393.51 1,019.5M
2025-01-31 4,561.57 4,581.43 4,457.98 4,474.24 1,093.8M
2025-01-30 4,508.80 4,533.41 4,453.40 4,509.70 1,059.5M
2025-01-29 4,557.28 4,559.58 4,480.02 4,534.93 987.5M
2025-01-28 4,466.34 4,589.85 4,419.47 4,585.02 1,285.9M
2025-01-27 4,444.31 4,497.70 4,392.37 4,425.89 1,754.4M
2025-01-24 4,756.40 4,756.40 4,668.50 4,687.70 751.5M
2025-01-23 4,696.96 4,739.16 4,691.86 4,739.16 641.7M
2025-01-22 4,682.66 4,742.22 4,674.94 4,733.60 870.6M
2025-01-21 4,600.81 4,628.23 4,564.20 4,618.55 832.0M
2025-01-17 4,612.79 4,618.25 4,580.58 4,601.21 861.3M
2025-01-16 4,625.66 4,625.66 4,525.85 4,526.33 707.3M
2025-01-15 4,537.27 4,594.97 4,527.94 4,585.85 688.9M
2025-01-14 4,525.76 4,537.57 4,451.35 4,486.11 632.7M
2025-01-13 4,443.72 4,494.98 4,433.03 4,490.60 712.6M
2025-01-10 4,581.95 4,581.95 4,495.75 4,529.80 801.2M
2025-01-08 4,644.70 4,654.03 4,587.53 4,633.00 723.8M
2025-01-07 4,772.37 4,772.37 4,614.90 4,628.60 909.9M
2025-01-06 4,736.63 4,792.89 4,726.04 4,742.03 913.6M
2025-01-03 4,618.85 4,678.91 4,618.85 4,674.78 675.4M
2025-01-02 4,637.33 4,657.74 4,552.91 4,600.07 649.4M