S

SPMDCT
🏛️ アメリカ →
6,535.90
最終更新: 2025-09-29
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 3,718.32 3,756.51 3,707.75 3,752.91 29.8M
2022-12-29 3,699.21 3,781.14 3,694.12 3,768.10 29.9M
2022-12-28 3,720.81 3,743.76 3,656.21 3,659.02 27.9M
2022-12-27 3,732.35 3,739.21 3,697.18 3,727.25 26.8M
2022-12-23 3,716.61 3,741.85 3,682.70 3,741.61 26.3M
2022-12-22 3,748.26 3,748.98 3,669.07 3,731.50 37.4M
2022-12-21 3,751.02 3,808.61 3,750.04 3,802.04 36.0M
2022-12-20 3,675.83 3,748.33 3,673.56 3,728.55 37.6M
2022-12-19 3,759.15 3,760.82 3,679.87 3,697.97 44.0M
2022-12-16 3,769.02 3,802.56 3,732.84 3,762.62 121.2M
2022-12-15 3,861.54 3,866.61 3,795.32 3,800.47 48.6M
2022-12-14 3,941.61 3,981.47 3,893.20 3,925.11 47.2M
2022-12-13 4,004.35 4,045.80 3,912.81 3,947.42 52.6M
2022-12-12 3,836.34 3,888.05 3,823.83 3,882.96 38.4M
2022-12-09 3,863.83 3,881.19 3,838.89 3,839.04 36.1M
2022-12-08 3,842.11 3,908.00 3,822.07 3,886.02 47.7M
2022-12-07 3,784.28 3,815.79 3,760.45 3,791.33 36.7M
2022-12-06 3,880.79 3,882.69 3,765.21 3,801.10 44.7M
2022-12-05 3,939.27 3,942.40 3,860.22 3,889.57 38.6M
2022-12-02 3,921.66 3,987.23 3,920.15 3,970.71 34.7M
2022-12-01 3,993.23 4,029.22 3,956.62 3,983.78 42.0M
2022-11-30 3,805.34 3,981.44 3,796.90 3,981.44 154.9M
2022-11-29 3,821.92 3,852.69 3,794.85 3,804.34 58.2M
2022-11-28 3,867.23 3,885.17 3,811.20 3,820.17 46.5M
2022-11-25 3,895.03 3,930.85 3,890.46 3,915.15 18.6M
2022-11-23 3,868.90 3,935.94 3,868.39 3,912.24 39.8M
2022-11-22 3,819.15 3,871.06 3,806.23 3,870.59 49.9M
2022-11-21 3,822.64 3,841.06 3,805.16 3,806.28 40.2M
2022-11-18 3,889.01 3,891.38 3,811.80 3,847.39 42.3M
2022-11-17 3,795.59 3,846.46 3,785.53 3,834.73 51.1M
2022-11-16 3,922.30 3,926.27 3,856.14 3,864.03 52.3M
2022-11-15 3,936.07 3,995.89 3,926.86 3,968.76 56.5M
2022-11-14 3,851.20 3,902.10 3,807.80 3,845.96 56.5M
2022-11-11 3,814.80 3,900.82 3,808.31 3,879.79 67.1M
2022-11-10 3,654.11 3,801.17 3,654.11 3,800.18 75.6M
2022-11-09 3,551.85 3,561.57 3,494.48 3,499.80 59.8M
2022-11-08 3,566.05 3,639.08 3,541.12 3,583.39 61.7M
2022-11-07 3,548.99 3,563.06 3,490.95 3,555.10 53.6M
2022-11-04 3,553.10 3,574.55 3,462.28 3,528.54 63.4M
2022-11-03 3,475.38 3,517.21 3,434.25 3,482.63 71.5M
2022-11-02 3,662.56 3,684.41 3,536.54 3,537.02 67.6M
2022-11-01 3,708.53 3,712.00 3,654.80 3,672.19 57.4M
2022-10-31 3,656.75 3,686.63 3,630.07 3,652.40 57.8M
2022-10-28 3,588.95 3,679.53 3,588.65 3,677.14 52.4M
2022-10-27 3,618.89 3,656.05 3,588.11 3,600.32 64.0M
2022-10-26 3,599.71 3,703.70 3,587.37 3,627.10 53.5M
2022-10-25 3,536.31 3,640.47 3,536.31 3,636.67 61.8M
2022-10-24 3,549.02 3,549.02 3,473.93 3,530.01 49.0M
2022-10-21 3,434.38 3,529.29 3,404.14 3,524.61 48.7M
2022-10-20 3,472.67 3,517.83 3,414.12 3,434.71 48.6M
2022-10-19 3,476.57 3,497.66 3,426.91 3,463.14 41.1M
2022-10-18 3,546.27 3,572.94 3,474.35 3,513.89 44.8M
2022-10-17 3,408.07 3,483.39 3,408.07 3,460.10 53.8M
2022-10-14 3,498.50 3,505.42 3,352.03 3,356.02 46.4M
2022-10-13 3,311.05 3,487.40 3,277.36 3,468.92 51.3M
2022-10-12 3,439.65 3,440.42 3,388.84 3,395.37 48.4M
2022-10-11 3,460.07 3,488.56 3,398.18 3,438.16 62.9M
2022-10-10 3,539.15 3,539.15 3,448.12 3,483.37 43.8M
2022-10-07 3,615.68 3,618.00 3,520.79 3,539.83 50.0M
2022-10-06 3,693.13 3,737.77 3,672.60 3,679.26 49.2M
2022-10-05 3,655.99 3,728.22 3,622.53 3,706.43 47.9M
2022-10-04 3,629.46 3,709.34 3,629.46 3,709.07 62.3M
2022-10-03 3,478.04 3,578.36 3,450.78 3,552.61 59.1M
2022-09-30 3,469.05 3,541.67 3,433.03 3,436.26 56.8M
2022-09-29 3,507.45 3,516.40 3,440.21 3,479.07 54.2M
2022-09-28 3,475.65 3,573.62 3,471.02 3,556.96 55.5M
2022-09-27 3,488.26 3,529.19 3,438.01 3,477.83 52.5M
2022-09-26 3,475.19 3,536.10 3,439.52 3,440.60 53.9M
2022-09-23 3,498.05 3,505.35 3,436.85 3,484.15 59.5M
2022-09-22 3,622.85 3,629.07 3,525.23 3,541.54 55.8M
2022-09-21 3,683.64 3,757.46 3,637.79 3,637.84 50.2M
2022-09-20 3,674.73 3,681.03 3,634.13 3,658.13 47.5M
2022-09-19 3,642.69 3,703.53 3,642.69 3,699.28 48.8M
2022-09-16 3,650.47 3,682.62 3,607.32 3,680.12 116.5M
2022-09-15 3,730.49 3,773.23 3,686.67 3,703.91 50.1M
2022-09-14 3,756.74 3,773.96 3,715.60 3,760.18 53.0M
2022-09-13 3,775.28 3,808.34 3,742.96 3,752.57 48.2M
2022-09-12 3,876.01 3,911.37 3,864.71 3,899.00 42.8M
2022-09-09 3,817.75 3,865.87 3,816.59 3,856.41 50.2M
2022-09-07 3,676.64 3,755.98 3,671.92 3,746.43 43.8M
2022-09-06 3,711.18 3,711.18 3,647.11 3,676.28 51.4M
2022-09-02 3,794.18 3,800.28 3,689.36 3,706.69 42.8M
2022-09-01 3,765.25 3,766.26 3,677.69 3,748.47 61.0M
2022-08-31 3,886.32 3,897.92 3,825.63 3,837.75 59.5M
2022-08-30 3,947.20 3,949.28 3,838.59 3,868.00 51.4M
2022-08-29 3,915.44 3,958.57 3,903.61 3,909.96 41.5M
2022-08-26 4,104.67 4,104.67 3,955.48 3,956.90 44.6M
2022-08-25 4,032.64 4,098.36 4,032.64 4,098.36 40.8M
2022-08-24 3,996.66 4,032.55 3,988.10 4,013.14 38.1M
2022-08-23 3,988.88 4,044.54 3,987.28 3,991.70 37.7M
2022-08-22 4,026.20 4,029.31 3,975.58 3,985.97 38.4M
2022-08-19 4,136.66 4,141.87 4,078.97 4,096.46 44.3M
2022-08-18 4,106.19 4,190.22 4,106.19 4,182.68 54.5M
2022-08-17 4,079.46 4,089.45 4,024.64 4,065.24 44.5M
2022-08-16 4,111.26 4,152.12 4,102.92 4,136.81 43.5M
2022-08-15 4,108.51 4,145.71 4,102.39 4,138.82 50.8M
2022-08-12 4,070.48 4,131.86 4,062.39 4,130.01 61.9M
2022-08-11 4,108.21 4,129.76 4,044.88 4,045.77 47.2M
2022-08-10 4,028.37 4,085.46 4,015.60 4,079.04 49.5M
2022-08-09 4,004.62 4,006.13 3,932.47 3,946.39 58.2M
2022-08-08 4,058.20 4,098.44 4,020.16 4,035.05 56.4M
2022-08-05 3,992.53 4,065.11 3,987.51 4,037.99 50.0M
2022-08-04 4,043.21 4,043.21 3,997.86 4,029.91 57.4M
2022-08-03 4,004.44 4,072.55 4,001.10 4,064.27 54.7M
2022-08-02 3,967.19 4,026.67 3,966.33 3,992.55 51.3M
2022-08-01 3,960.56 4,028.32 3,943.94 3,999.24 48.9M
2022-07-29 3,931.73 4,012.29 3,918.38 3,998.04 56.9M
2022-07-28 3,877.72 3,939.06 3,834.37 3,936.51 54.8M
2022-07-27 3,764.26 3,873.45 3,759.89 3,854.94 44.6M
2022-07-26 3,748.64 3,749.28 3,702.44 3,715.01 39.6M
2022-07-25 3,767.51 3,767.95 3,732.45 3,764.50 33.1M
2022-07-22 3,828.00 3,840.33 3,747.61 3,771.01 35.3M
2022-07-21 3,781.21 3,835.77 3,757.67 3,835.45 35.9M
2022-07-20 3,697.46 3,792.81 3,695.07 3,785.16 45.0M
2022-07-19 3,603.29 3,706.07 3,602.81 3,702.91 49.9M
2022-07-18 3,606.41 3,637.90 3,545.28 3,554.85 43.5M
2022-07-15 3,535.68 3,570.23 3,493.12 3,570.06 54.6M
2022-07-14 3,463.61 3,508.27 3,406.76 3,502.05 45.5M
2022-07-13 3,442.94 3,509.90 3,424.82 3,498.26 39.1M
2022-07-12 3,531.80 3,561.04 3,481.26 3,498.91 41.8M
2022-07-11 3,557.55 3,564.65 3,524.51 3,529.36 42.8M
2022-07-08 3,564.57 3,618.54 3,540.19 3,595.85 39.5M
2022-07-07 3,521.11 3,598.77 3,521.11 3,590.92 45.5M
2022-07-06 3,506.67 3,532.45 3,465.45 3,494.31 47.5M
2022-07-05 3,435.08 3,504.64 3,376.87 3,503.95 77.2M
2022-07-01 3,501.05 3,533.12 3,448.81 3,489.35 51.5M
2022-06-30 3,506.90 3,558.74 3,463.94 3,516.52 57.7M
2022-06-29 3,568.53 3,569.24 3,508.69 3,546.86 52.9M
2022-06-28 3,693.17 3,720.27 3,582.25 3,582.25 73.1M
2022-06-27 3,689.16 3,714.05 3,643.03 3,681.85 61.2M
2022-06-24 3,575.32 3,673.67 3,575.32 3,672.89 183.0M
2022-06-23 3,518.49 3,543.16 3,486.24 3,537.46 51.3M
2022-06-22 3,470.29 3,534.26 3,464.20 3,502.17 54.4M
2022-06-21 3,500.91 3,549.76 3,489.39 3,516.53 63.5M
2022-06-17 3,416.10 3,476.80 3,391.74 3,454.40 131.0M
2022-06-16 3,522.80 3,522.80 3,361.69 3,387.27 80.6M
2022-06-15 3,564.12 3,643.13 3,528.32 3,596.13 70.4M
2022-06-14 3,543.15 3,559.94 3,500.43 3,532.43 66.8M
2022-06-13 3,626.18 3,634.19 3,515.48 3,527.48 70.5M
2022-06-10 3,743.30 3,771.93 3,702.16 3,714.23 64.7M
2022-06-09 3,871.46 3,902.53 3,806.11 3,806.11 46.8M
2022-06-08 3,951.08 3,957.37 3,889.50 3,897.66 52.9M
2022-06-07 3,877.92 3,966.37 3,875.63 3,965.90 48.4M
2022-06-06 3,957.22 3,967.24 3,906.02 3,920.93 61.1M
2022-06-03 3,951.18 3,951.18 3,903.08 3,914.91 49.0M
2022-06-02 3,867.73 3,992.93 3,851.90 3,992.85 60.5M
2022-06-01 3,921.93 3,934.32 3,826.72 3,875.33 74.4M
2022-05-31 3,922.11 3,933.45 3,872.50 3,904.42 71.7M
2022-05-27 3,843.11 3,938.45 3,843.11 3,938.25 52.3M
2022-05-26 3,725.20 3,826.34 3,720.37 3,811.59 55.4M
2022-05-25 3,661.21 3,748.37 3,652.10 3,724.69 52.7M
2022-05-24 3,738.04 3,738.04 3,640.08 3,673.01 55.5M
2022-05-23 3,760.51 3,784.77 3,709.25 3,769.63 56.0M
2022-05-20 3,778.20 3,789.46 3,645.93 3,747.49 61.9M
2022-05-19 3,701.38 3,786.84 3,699.12 3,735.67 63.7M
2022-05-18 3,810.05 3,843.88 3,711.52 3,727.81 63.4M
2022-05-17 3,801.03 3,855.30 3,773.84 3,855.07 62.2M
2022-05-16 3,758.95 3,784.53 3,724.83 3,731.28 52.4M
2022-05-13 3,682.99 3,804.67 3,682.99 3,785.63 75.2M
2022-05-12 3,583.67 3,670.89 3,568.62 3,639.68 87.0M
2022-05-11 3,694.66 3,758.16 3,606.39 3,610.92 97.9M
2022-05-10 3,742.30 3,766.61 3,649.46 3,717.69 86.7M
2022-05-09 3,790.18 3,806.86 3,677.78 3,693.65 82.9M
2022-05-06 3,906.89 3,908.68 3,804.04 3,846.75 81.4M
2022-05-05 4,066.40 4,066.40 3,886.42 3,928.63 79.6M
2022-05-04 3,988.29 4,111.01 3,929.78 4,109.68 82.5M
2022-05-03 3,949.00 3,991.67 3,938.57 3,969.67 61.6M
2022-05-02 3,904.51 3,958.39 3,857.22 3,956.78 68.1M
2022-04-29 3,987.68 4,035.60 3,907.78 3,911.04 78.4M
2022-04-27 3,883.17 3,948.67 3,867.79 3,880.21 76.1M
2022-04-25 3,965.63 4,049.81 3,935.50 4,048.77 75.4M
2022-04-22 4,064.84 4,081.79 3,988.00 3,989.42 64.4M
2022-04-21 4,185.42 4,215.27 4,065.54 4,078.68 79.6M
2022-04-20 4,177.42 4,207.84 4,149.36 4,155.22 61.1M
2022-04-19 4,084.65 4,161.59 4,081.48 4,156.85 52.8M
2022-04-18 4,066.29 4,111.53 4,053.97 4,089.03 46.8M
2022-04-14 4,143.50 4,154.22 4,076.70 4,077.17 56.1M
2022-04-13 4,056.40 4,144.08 4,050.95 4,136.58 54.3M
2022-04-12 4,102.39 4,158.25 4,052.31 4,059.25 58.4M
2022-04-11 4,078.92 4,115.02 4,060.63 4,064.36 81.2M
2022-04-08 4,108.78 4,130.47 4,072.47 4,085.08 45.6M
2022-04-07 4,133.28 4,175.49 4,060.53 4,121.29 65.2M
2022-04-06 4,191.08 4,191.08 4,109.13 4,128.92 58.8M
2022-04-05 4,345.61 4,355.18 4,223.06 4,228.68 58.0M
2022-04-04 4,332.10 4,382.98 4,332.10 4,362.57 50.4M
2022-04-01 4,365.57 4,390.14 4,295.91 4,328.74 52.1M
2022-03-31 4,397.51 4,428.45 4,355.10 4,355.15 58.0M
2022-03-30 4,500.43 4,500.43 4,379.70 4,401.90 42.7M
2022-03-29 4,439.10 4,529.08 4,439.10 4,515.32 54.7M
2022-03-28 4,376.86 4,402.16 4,326.79 4,401.68 43.7M
2022-03-25 4,386.98 4,397.68 4,335.16 4,389.33 43.6M
2022-03-24 4,320.50 4,377.27 4,300.43 4,376.88 44.0M
2022-03-23 4,353.73 4,375.49 4,299.03 4,299.36 41.8M
2022-03-22 4,342.33 4,407.04 4,342.33 4,381.59 50.1M
2022-03-21 4,363.64 4,381.88 4,298.57 4,332.12 52.6M
2022-03-18 4,285.00 4,380.85 4,265.77 4,374.56 125.4M
2022-03-17 4,225.42 4,292.55 4,207.78 4,292.44 62.1M
2022-03-16 4,102.39 4,249.70 4,102.39 4,249.65 75.0M
2022-03-15 3,965.57 4,069.15 3,965.57 4,067.88 61.5M
2022-03-14 4,048.14 4,066.06 3,936.05 3,955.20 70.7M
2022-03-11 4,141.61 4,159.99 4,049.00 4,051.48 62.9M
2022-03-10 4,126.50 4,137.61 4,067.73 4,118.90 55.1M
2022-03-09 4,082.74 4,185.75 4,082.74 4,166.97 67.2M
2022-03-08 3,995.69 4,140.70 3,979.55 4,035.00 99.4M
2022-03-07 4,144.23 4,146.36 3,993.03 3,993.43 80.8M
2022-03-04 4,220.84 4,222.29 4,103.23 4,139.45 72.4M
2022-03-03 4,325.32 4,333.08 4,213.09 4,233.77 58.4M
2022-03-02 4,201.72 4,316.74 4,201.29 4,308.73 65.7M
2022-03-01 4,314.87 4,326.85 4,174.67 4,206.29 76.5M
2022-02-28 4,305.22 4,353.29 4,264.58 4,317.21 72.6M
2022-02-25 4,261.05 4,325.24 4,199.30 4,324.79 60.8M
2022-02-24 4,068.58 4,261.06 3,991.15 4,258.06 79.3M
2022-02-23 4,220.85 4,249.85 4,110.54 4,116.03 55.3M
2022-02-22 4,230.89 4,286.77 4,175.64 4,206.03 65.1M
2022-02-18 4,322.44 4,336.26 4,233.36 4,256.33 63.1M
2022-02-17 4,391.02 4,391.02 4,297.20 4,301.04 66.2M
2022-02-16 4,374.53 4,433.42 4,344.94 4,421.97 75.5M
2022-02-15 4,298.64 4,406.34 4,298.64 4,405.59 81.5M
2022-02-14 4,236.10 4,305.65 4,211.19 4,247.49 66.2M
2022-02-11 4,338.47 4,370.23 4,218.56 4,238.69 66.1M
2022-02-10 4,363.24 4,452.41 4,310.63 4,331.80 68.1M
2022-02-09 4,323.49 4,413.71 4,323.49 4,413.68 72.6M
2022-02-08 4,200.65 4,295.65 4,193.98 4,288.93 70.9M
2022-02-07 4,218.21 4,263.50 4,196.62 4,205.33 68.8M
2022-02-04 4,184.57 4,254.36 4,155.58 4,226.93 65.1M
2022-02-03 4,293.28 4,293.28 4,185.05 4,187.35 68.8M
2022-02-02 4,367.69 4,371.86 4,297.14 4,335.17 57.2M
2022-02-01 4,318.10 4,345.51 4,251.91 4,340.33 61.6M
2022-01-31 4,146.20 4,309.69 4,135.71 4,309.49 74.6M
2022-01-28 4,029.46 4,143.61 3,982.75 4,143.32 66.1M
2022-01-27 4,120.34 4,173.15 4,019.50 4,026.01 63.4M
2022-01-26 4,151.53 4,242.98 4,058.32 4,095.53 66.5M
2022-01-25 4,187.77 4,187.77 4,069.11 4,105.38 69.6M
2022-01-24 4,124.03 4,242.93 4,003.37 4,240.21 93.5M
2022-01-21 4,244.67 4,295.36 4,167.18 4,168.56 73.4M
2022-01-20 4,353.46 4,426.67 4,259.87 4,260.85 59.1M
2022-01-19 4,421.48 4,460.26 4,331.45 4,333.35 73.4M
2022-01-18 4,487.77 4,487.77 4,407.17 4,410.11 54.3M
2022-01-14 4,495.36 4,541.89 4,465.11 4,539.61 47.6M
2022-01-13 4,632.15 4,662.40 4,519.34 4,526.16 52.1M
2022-01-12 4,629.00 4,678.18 4,580.30 4,607.04 50.7M
2022-01-11 4,557.75 4,617.12 4,529.01 4,614.66 51.9M
2022-01-10 4,521.08 4,555.39 4,417.81 4,553.21 59.0M
2022-01-07 4,625.98 4,663.98 4,549.95 4,551.09 54.2M
2022-01-06 4,606.42 4,669.63 4,579.13 4,629.39 56.5M
2022-01-05 4,777.91 4,787.12 4,620.99 4,621.51 64.7M
2022-01-04 4,818.26 4,838.87 4,721.31 4,784.55 59.0M
2022-01-03 4,761.60 4,804.73 4,742.17 4,804.58 53.9M