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
2023-12-29 3,412.05 3,417.18 3,378.98 3,397.16 306.6M
2023-12-28 3,415.46 3,418.46 3,404.87 3,406.64 267.1M
2023-12-27 3,402.24 3,407.99 3,386.36 3,402.42 296.8M
2023-12-26 3,394.30 3,409.15 3,393.00 3,401.61 277.3M
2023-12-22 3,395.11 3,400.02 3,372.59 3,388.11 279.9M
2023-12-21 3,383.46 3,395.82 3,358.15 3,386.80 372.0M
2023-12-20 3,398.63 3,412.83 3,350.75 3,350.76 404.4M
2023-12-19 3,390.68 3,403.41 3,385.39 3,403.30 387.1M
2023-12-18 3,380.17 3,402.27 3,367.25 3,395.14 405.3M
2023-12-15 3,364.45 3,399.39 3,364.02 3,386.07 900.9M
2023-12-14 3,374.05 3,387.79 3,336.27 3,362.37 618.6M
2023-12-13 3,350.91 3,381.39 3,345.43 3,373.84 478.9M
2023-12-12 3,305.63 3,344.07 3,302.67 3,344.07 498.6M
2023-12-11 3,285.85 3,317.98 3,281.43 3,316.60 527.9M
2023-12-08 3,266.34 3,304.77 3,265.33 3,302.74 417.4M
2023-12-07 3,246.83 3,276.51 3,241.98 3,273.20 444.7M
2023-12-06 3,287.39 3,287.39 3,229.46 3,231.75 356.0M
2023-12-05 3,224.09 3,266.11 3,223.14 3,262.11 366.9M
2023-12-04 3,243.18 3,243.78 3,200.23 3,235.71 392.4M
2023-12-01 3,266.80 3,285.89 3,248.09 3,278.62 388.6M
2023-11-30 3,284.74 3,290.18 3,246.97 3,273.08 581.2M
2023-11-29 3,300.47 3,310.96 3,273.15 3,275.70 395.4M
2023-11-28 3,261.62 3,284.26 3,259.69 3,275.35 333.3M
2023-11-27 3,264.48 3,287.75 3,258.33 3,269.10 331.3M
2023-11-24 3,271.94 3,275.58 3,256.59 3,267.66 165.9M
2023-11-22 3,289.61 3,309.58 3,266.16 3,278.09 397.5M
2023-11-21 3,282.61 3,287.24 3,256.57 3,268.99 379.9M
2023-11-20 3,252.12 3,304.73 3,252.12 3,296.49 407.1M
2023-11-17 3,247.62 3,260.67 3,234.08 3,247.72 407.8M
2023-11-16 3,233.09 3,258.77 3,226.91 3,256.89 518.1M
2023-11-15 3,248.32 3,253.13 3,222.21 3,234.96 434.4M
2023-11-14 3,225.56 3,245.65 3,215.13 3,237.46 442.7M
2023-11-13 3,180.49 3,185.59 3,163.42 3,176.59 330.2M
2023-11-10 3,134.02 3,195.14 3,128.32 3,193.75 432.1M
2023-11-09 3,132.93 3,156.79 3,108.82 3,113.00 435.2M
2023-11-08 3,115.15 3,130.01 3,104.47 3,125.63 360.7M
2023-11-07 3,082.23 3,115.66 3,075.62 3,105.82 394.9M
2023-11-06 3,052.78 3,073.59 3,045.82 3,072.54 380.7M
2023-11-03 3,011.08 3,060.22 3,003.99 3,048.66 475.2M
2023-11-02 2,995.09 3,018.12 2,987.69 3,014.77 476.1M
2023-11-01 2,911.05 2,967.23 2,911.05 2,963.95 542.7M
2023-10-31 2,885.32 2,905.59 2,858.91 2,903.54 440.1M
2023-10-30 2,872.55 2,899.93 2,862.91 2,887.42 417.9M
2023-10-27 2,859.63 2,883.11 2,841.35 2,853.48 452.0M
2023-10-26 2,899.81 2,915.38 2,824.84 2,837.05 491.2M
2023-10-25 2,934.84 2,954.07 2,892.00 2,900.01 443.7M
2023-10-24 2,914.17 2,938.91 2,901.75 2,934.84 382.9M
2023-10-23 2,901.99 2,939.94 2,869.80 2,914.17 397.3M
2023-10-20 2,951.79 2,952.70 2,898.33 2,901.99 481.1M
2023-10-19 2,964.73 3,000.52 2,946.57 2,951.79 402.5M
2023-10-18 3,001.63 3,001.63 2,952.12 2,964.73 368.4M
2023-10-17 3,025.03 3,025.03 2,953.34 3,001.63 395.6M
2023-10-16 2,995.79 3,037.40 2,995.79 3,025.03 339.5M
2023-10-13 3,042.10 3,053.75 2,986.76 2,995.79 364.3M
2023-10-12 3,038.92 3,072.37 3,018.60 3,042.10 374.1M
2023-10-11 3,008.59 3,040.15 3,008.59 3,038.92 325.9M
2023-10-10 3,003.98 3,032.64 2,997.71 3,008.59 334.6M
2023-10-09 2,991.10 3,008.95 2,955.55 3,003.98 283.2M
2023-10-06 2,934.14 3,002.43 2,906.28 2,991.10 391.0M
2023-10-05 2,926.80 2,939.28 2,898.72 2,934.14 334.4M
2023-10-04 2,890.63 2,933.81 2,890.63 2,926.80 360.0M
2023-10-03 2,944.16 2,946.10 2,875.93 2,890.63 379.2M
2023-10-02 2,905.56 2,951.90 2,905.56 2,944.16 384.1M
2023-09-29 2,894.20 2,939.77 2,894.20 2,905.56 373.6M
2023-09-28 2,874.46 2,912.98 2,847.47 2,894.20 426.2M
2023-09-27 2,869.64 2,889.31 2,844.67 2,874.46 395.1M
2023-09-26 2,921.63 2,921.63 2,859.63 2,869.64 380.5M
2023-09-25 2,908.04 2,925.64 2,893.84 2,921.63 315.2M
2023-09-22 2,900.48 2,936.17 2,900.48 2,908.04 364.1M
2023-09-21 2,945.20 2,945.20 2,899.96 2,900.48 450.0M
2023-09-20 2,998.35 3,008.83 2,944.95 2,945.20 386.7M
2023-09-19 3,000.66 3,006.22 2,970.77 2,998.35 350.1M
2023-09-18 2,986.56 3,010.44 2,972.78 3,000.66 364.9M
2023-09-15 3,045.82 3,045.82 2,978.67 2,986.56 683.2M
2023-09-14 3,024.55 3,052.89 3,024.07 3,045.82 376.9M
2023-09-13 3,015.20 3,040.95 3,005.94 3,024.55 402.3M
2023-09-12 3,068.78 3,068.78 3,010.22 3,015.20 461.1M
2023-09-11 3,054.92 3,084.26 3,040.83 3,068.78 382.0M
2023-09-08 3,048.62 3,076.08 3,047.25 3,054.92 380.7M
2023-09-07 3,097.26 3,097.26 3,021.99 3,048.62 498.4M
2023-09-06 3,140.43 3,140.43 3,079.72 3,097.26 383.5M
2023-09-05 3,128.21 3,149.68 3,110.38 3,140.43 366.9M
2023-09-01 3,121.18 3,146.64 3,114.23 3,128.21 361.6M
2023-08-31 3,109.67 3,134.83 3,109.67 3,121.18 478.6M
2023-08-30 3,083.96 3,115.31 3,076.96 3,109.67 401.2M
2023-08-29 3,020.20 3,088.22 3,008.64 3,083.96 384.8M
2023-08-28 2,995.81 3,024.19 2,991.04 3,020.20 332.5M
2023-08-25 2,971.45 3,016.23 2,950.51 2,995.81 416.2M
2023-08-24 3,036.80 3,079.98 2,969.79 2,971.45 522.2M
2023-08-23 2,979.60 3,045.03 2,979.60 3,036.80 397.4M
2023-08-22 2,986.82 3,016.64 2,972.47 2,979.60 347.6M
2023-08-21 2,920.74 2,991.30 2,920.74 2,986.82 403.0M
2023-08-18 2,917.48 2,932.65 2,880.40 2,920.74 415.3M
2023-08-17 2,945.89 2,963.75 2,911.61 2,917.48 423.6M
2023-08-16 2,972.16 2,984.18 2,945.40 2,945.89 374.0M
2023-08-15 2,999.57 3,007.44 2,966.85 2,972.16 371.4M
2023-08-14 2,944.98 2,999.71 2,934.35 2,999.57 403.4M
2023-08-11 2,971.24 2,971.24 2,934.57 2,944.98 365.1M
2023-08-10 2,970.92 3,020.62 2,957.24 2,971.24 384.1M
2023-08-09 3,016.48 3,019.77 2,960.21 2,970.92 406.4M
2023-08-08 3,040.07 3,040.07 2,987.09 3,016.48 409.2M
2023-08-07 3,032.02 3,056.08 3,016.63 3,040.07 407.2M
2023-08-04 3,078.00 3,084.21 3,028.89 3,032.02 515.8M
2023-08-03 3,087.76 3,096.50 3,063.11 3,078.00 448.1M
2023-08-02 3,169.90 3,169.90 3,075.06 3,087.76 559.6M
2023-08-01 3,167.14 3,177.30 3,147.30 3,169.90 368.2M
2023-07-31 3,163.09 3,172.48 3,150.13 3,167.14 386.0M
2023-07-28 3,117.01 3,172.49 3,117.01 3,163.09 493.1M
2023-07-27 3,127.59 3,180.16 3,104.54 3,117.01 485.3M
2023-07-26 3,168.67 3,168.67 3,105.09 3,127.59 407.1M
2023-07-25 3,131.47 3,180.22 3,131.47 3,168.67 351.0M
2023-07-24 3,123.42 3,146.85 3,118.79 3,131.47 334.9M
2023-07-21 3,133.23 3,166.30 3,120.41 3,123.42 716.8M
2023-07-20 3,198.51 3,198.51 3,123.13 3,133.23 468.2M
2023-07-19 3,207.29 3,230.58 3,185.46 3,198.51 430.8M
2023-07-18 3,167.43 3,224.13 3,142.83 3,207.29 427.9M
2023-07-17 3,125.78 3,174.65 3,125.78 3,167.43 387.5M
2023-07-14 3,130.50 3,170.31 3,116.42 3,125.78 439.0M
2023-07-13 3,084.39 3,136.90 3,084.39 3,130.50 360.8M
2023-07-12 3,046.22 3,100.10 3,046.22 3,084.39 435.7M
2023-07-11 3,040.34 3,048.82 3,017.98 3,046.22 350.8M
2023-07-10 3,040.87 3,040.94 3,011.99 3,040.34 389.4M
2023-07-07 3,054.18 3,078.74 3,039.83 3,040.87 326.2M
2023-07-06 3,059.10 3,059.10 3,021.32 3,054.18 347.5M
2023-07-05 3,076.34 3,084.57 3,055.04 3,059.10 341.9M
2023-07-03 3,085.84 3,087.25 3,064.19 3,076.34 200.8M
2023-06-30 3,030.78 3,091.54 3,030.78 3,085.84 453.2M
2023-06-29 3,026.94 3,037.82 3,014.76 3,030.78 380.7M
2023-06-28 3,027.70 3,045.60 3,007.22 3,026.94 397.9M
2023-06-27 2,967.11 3,033.99 2,967.11 3,027.70 389.3M
2023-06-26 2,998.10 3,025.54 2,966.78 2,967.11 399.8M
2023-06-23 3,031.52 3,031.52 2,985.32 2,998.10 522.8M
2023-06-22 3,003.82 3,031.77 2,989.90 3,031.52 410.8M
2023-06-21 3,046.87 3,046.87 2,990.96 3,003.82 480.7M
2023-06-20 3,053.84 3,065.25 3,028.49 3,046.87 469.0M
2023-06-16 3,085.83 3,110.59 3,058.65 3,060.37 802.8M
2023-06-15 3,046.95 3,100.09 3,035.30 3,085.83 550.4M
2023-06-14 3,012.51 3,047.23 3,001.09 3,046.95 541.1M
2023-06-13 2,991.18 3,023.20 2,986.08 3,012.51 569.4M
2023-06-12 2,930.38 2,992.23 2,930.38 2,991.18 490.4M
2023-06-09 2,916.83 2,960.19 2,916.83 2,930.38 404.3M
2023-06-08 2,882.29 2,921.06 2,882.29 2,916.83 383.2M
2023-06-07 2,929.66 2,948.02 2,876.91 2,882.29 476.2M
2023-06-06 2,933.30 2,935.52 2,911.09 2,929.66 406.3M
2023-06-05 2,949.82 2,970.28 2,926.58 2,933.30 465.4M
2023-06-02 2,934.83 2,963.80 2,929.48 2,949.82 425.6M
2023-06-01 2,896.25 2,945.46 2,883.64 2,934.83 511.4M
2023-05-31 2,928.21 2,939.37 2,896.25 2,896.25 902.3M
2023-05-30 2,909.96 2,970.16 2,909.96 2,928.21 588.6M
2023-05-26 2,834.06 2,914.10 2,834.06 2,909.96 610.8M
2023-05-25 2,713.42 2,845.76 2,713.42 2,834.06 713.6M
2023-05-24 2,730.44 2,730.44 2,697.18 2,713.42 422.2M
2023-05-23 2,771.98 2,771.98 2,729.88 2,730.44 403.0M
2023-05-22 2,768.34 2,779.81 2,755.44 2,771.98 386.7M
2023-05-19 2,771.43 2,776.10 2,759.63 2,768.34 443.5M
2023-05-18 2,715.38 2,774.77 2,715.38 2,771.43 515.5M
2023-05-17 2,680.98 2,718.79 2,678.42 2,715.38 442.5M
2023-05-16 2,676.65 2,696.17 2,674.53 2,680.98 397.6M
2023-05-15 2,657.03 2,677.29 2,648.82 2,676.65 342.3M
2023-05-12 2,662.98 2,669.90 2,636.47 2,657.03 352.1M
2023-05-11 2,676.28 2,676.28 2,644.94 2,662.98 376.6M
2023-05-10 2,642.62 2,681.18 2,642.62 2,674.99 424.0M
2023-05-09 2,665.41 2,665.41 2,640.50 2,642.62 367.8M
2023-05-08 2,665.88 2,667.48 2,647.33 2,665.41 373.5M
2023-05-05 2,595.47 2,674.37 2,595.47 2,665.88 474.7M
2023-05-04 2,608.26 2,612.09 2,585.43 2,595.47 492.1M
2023-05-03 2,630.12 2,650.49 2,607.63 2,608.26 464.5M
2023-05-02 2,654.81 2,660.84 2,617.21 2,630.12 412.0M
2023-05-01 2,649.95 2,667.04 2,645.49 2,654.81 389.0M
2023-04-28 2,622.16 2,650.37 2,618.83 2,649.95 463.5M
2023-04-27 2,566.05 2,623.43 2,566.05 2,621.78 473.2M
2023-04-26 2,522.36 2,592.07 2,522.36 2,566.05 462.3M
2023-04-25 2,576.08 2,576.08 2,522.36 2,522.36 410.4M
2023-04-24 2,587.05 2,590.03 2,556.14 2,576.08 321.7M
2023-04-21 2,596.70 2,596.70 2,570.40 2,587.05 371.0M
2023-04-20 2,616.53 2,622.96 2,584.90 2,596.70 409.4M
2023-04-19 2,619.95 2,620.27 2,594.54 2,616.53 339.1M
2023-04-18 2,609.33 2,638.52 2,608.40 2,619.95 346.3M
2023-04-17 2,599.12 2,613.85 2,588.37 2,609.33 326.0M
2023-04-14 2,612.33 2,619.46 2,576.44 2,599.12 316.9M
2023-04-13 2,562.26 2,616.27 2,562.26 2,612.33 367.3M
2023-04-12 2,578.00 2,602.54 2,558.57 2,562.26 364.9M
2023-04-11 2,604.91 2,604.91 2,574.24 2,578.00 329.2M
2023-04-10 2,608.75 2,608.75 2,565.11 2,604.91 367.9M
2023-04-06 2,591.17 2,611.60 2,561.88 2,608.75 346.3M
2023-04-05 2,614.99 2,614.99 2,571.38 2,591.17 391.3M
2023-04-04 2,637.78 2,648.81 2,612.20 2,622.43 374.8M
2023-04-03 2,638.98 2,639.58 2,610.96 2,637.78 407.7M
2023-03-31 2,600.86 2,640.91 2,594.51 2,638.98 467.2M
2023-03-30 2,571.52 2,604.29 2,571.52 2,600.86 413.3M
2023-03-29 2,518.77 2,576.49 2,518.77 2,571.52 472.8M
2023-03-28 2,530.32 2,530.32 2,495.36 2,518.77 360.0M
2023-03-27 2,552.04 2,563.63 2,524.57 2,530.32 391.4M
2023-03-24 2,545.76 2,552.64 2,520.51 2,552.04 431.6M
2023-03-23 2,504.44 2,579.43 2,504.44 2,545.76 489.1M
2023-03-22 2,527.62 2,580.67 2,504.23 2,504.44 521.7M
2023-03-21 2,506.74 2,531.63 2,493.41 2,527.62 492.0M
2023-03-20 2,500.96 2,510.07 2,476.20 2,506.74 481.2M
2023-03-17 2,503.80 2,529.64 2,485.96 2,500.96 950.6M
2023-03-16 2,434.78 2,506.98 2,419.64 2,503.80 662.1M
2023-03-15 2,434.58 2,438.40 2,396.39 2,435.24 579.8M
2023-03-14 2,380.00 2,443.04 2,380.00 2,434.58 531.8M
2023-03-13 2,366.99 2,412.28 2,338.01 2,380.00 563.9M
2023-03-10 2,408.92 2,411.24 2,357.69 2,366.99 546.2M
2023-03-09 2,444.24 2,475.03 2,404.95 2,408.92 482.5M
2023-03-08 2,423.82 2,447.24 2,419.95 2,444.24 408.8M
2023-03-07 2,454.86 2,461.79 2,418.24 2,423.82 446.1M
2023-03-06 2,441.83 2,487.99 2,441.83 2,454.86 455.3M
2023-03-03 2,390.70 2,442.56 2,390.70 2,441.83 449.9M
2023-03-02 2,360.87 2,398.01 2,351.42 2,390.70 463.6M
2023-03-01 2,380.26 2,383.65 2,355.08 2,360.87 426.4M
2023-02-28 2,384.73 2,402.65 2,373.63 2,380.26 443.5M
2023-02-27 2,372.37 2,407.73 2,372.37 2,384.73 375.0M
2023-02-24 2,415.19 2,415.19 2,358.89 2,372.37 442.4M
2023-02-23 2,376.46 2,423.91 2,376.46 2,415.19 537.9M
2023-02-22 2,379.85 2,395.36 2,365.58 2,376.46 454.6M
2023-02-21 2,438.44 2,438.44 2,378.07 2,379.85 461.8M
2023-02-17 2,467.90 2,467.90 2,416.73 2,438.44 426.4M
2023-02-16 2,511.94 2,511.94 2,467.08 2,467.90 460.2M
2023-02-15 2,502.34 2,512.41 2,480.25 2,511.94 412.5M
2023-02-14 2,491.47 2,514.87 2,464.46 2,502.34 471.5M
2023-02-13 2,448.02 2,496.45 2,448.02 2,491.47 452.9M
2023-02-10 2,461.49 2,461.49 2,425.89 2,448.02 457.8M
2023-02-09 2,473.94 2,516.28 2,451.36 2,461.49 488.3M
2023-02-08 2,505.26 2,523.36 2,469.87 2,473.94 506.7M
2023-02-07 2,445.00 2,514.46 2,445.00 2,505.26 560.4M
2023-02-06 2,475.27 2,475.27 2,436.17 2,445.00 458.5M
2023-02-03 2,495.25 2,515.43 2,450.42 2,475.27 585.5M
2023-02-02 2,427.67 2,508.15 2,427.67 2,495.25 664.4M
2023-02-01 2,373.29 2,446.53 2,360.53 2,427.67 677.9M
2023-01-31 2,339.64 2,373.44 2,339.15 2,373.29 536.6M
2023-01-30 2,385.90 2,385.90 2,338.29 2,339.64 462.9M
2023-01-27 2,375.40 2,402.84 2,361.08 2,385.90 577.6M
2023-01-26 2,337.67 2,376.49 2,337.65 2,375.40 474.9M
2023-01-25 2,343.86 2,344.18 2,282.80 2,337.67 460.2M
2023-01-24 2,344.75 2,351.11 2,326.69 2,343.86 419.6M
2023-01-23 2,292.54 2,357.53 2,292.54 2,344.75 556.9M
2023-01-20 2,231.84 2,292.98 2,231.84 2,292.54 495.2M
2023-01-19 2,257.62 2,257.62 2,223.47 2,231.84 435.8M
2023-01-18 2,286.94 2,312.40 2,256.22 2,257.62 448.0M
2023-01-17 2,276.98 2,300.24 2,270.75 2,286.94 443.8M
2023-01-13 2,269.26 2,279.21 2,242.75 2,276.98 390.2M
2023-01-12 2,252.98 2,279.56 2,229.61 2,269.26 475.6M
2023-01-11 2,214.13 2,253.08 2,214.13 2,252.98 417.3M
2023-01-10 2,200.61 2,217.39 2,184.12 2,214.13 390.4M
2023-01-09 2,176.86 2,241.43 2,176.86 2,200.61 499.7M
2023-01-06 2,113.63 2,185.86 2,108.95 2,176.86 520.6M
2023-01-05 2,155.82 2,155.82 2,110.40 2,113.63 462.5M
2023-01-04 2,150.31 2,169.94 2,131.90 2,155.82 514.1M
2023-01-03 2,172.17 2,209.32 2,135.55 2,150.31 480.6M