S

SPMDCT
🏛️ アメリカ →
6,517.90
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 4,864.86 4,874.64 4,806.31 4,811.20 52.3M
2023-12-28 4,879.16 4,889.72 4,864.11 4,876.22 22.9M
2023-12-27 4,915.56 4,918.20 4,876.68 4,889.82 24.8M
2023-12-26 4,869.72 4,922.52 4,864.96 4,902.54 24.6M
2023-12-22 4,864.54 4,888.34 4,827.58 4,852.94 29.7M
2023-12-21 4,816.20 4,849.61 4,793.56 4,847.29 30.0M
2023-12-20 4,840.60 4,876.15 4,752.64 4,753.34 40.5M
2023-12-19 4,837.78 4,872.43 4,827.04 4,863.16 38.0M
2023-12-18 4,792.25 4,836.98 4,766.24 4,823.14 42.2M
2023-12-15 4,814.09 4,820.71 4,760.33 4,781.89 116.1M
2023-12-14 4,696.69 4,803.72 4,696.07 4,801.29 67.3M
2023-12-13 4,566.20 4,640.94 4,512.21 4,628.42 50.1M
2023-12-12 4,565.06 4,587.94 4,547.92 4,570.49 37.4M
2023-12-11 4,519.12 4,578.54 4,510.28 4,574.37 37.9M
2023-12-08 4,471.01 4,542.08 4,469.78 4,526.59 41.9M
2023-12-07 4,449.50 4,484.88 4,439.32 4,479.33 40.7M
2023-12-06 4,501.78 4,533.62 4,437.86 4,439.17 36.5M
2023-12-05 4,478.20 4,483.39 4,432.29 4,463.91 37.4M
2023-12-04 4,469.87 4,514.36 4,448.48 4,509.70 43.4M
2023-12-01 4,391.82 4,500.90 4,374.98 4,497.96 44.8M
2023-11-30 4,431.63 4,433.41 4,378.70 4,411.84 76.1M
2023-11-29 4,463.55 4,491.83 4,401.97 4,416.12 47.4M
2023-11-28 4,417.68 4,445.32 4,396.70 4,413.37 34.2M
2023-11-27 4,402.26 4,450.73 4,391.87 4,433.46 32.9M
2023-11-24 4,401.19 4,427.98 4,398.36 4,423.41 13.1M
2023-11-22 4,430.41 4,467.27 4,402.58 4,412.58 31.4M
2023-11-21 4,413.34 4,427.36 4,385.75 4,396.65 34.9M
2023-11-20 4,392.21 4,459.76 4,392.21 4,447.10 32.5M
2023-11-17 4,376.64 4,395.47 4,372.07 4,395.35 37.6M
2023-11-16 4,388.38 4,407.61 4,340.68 4,365.23 41.9M
2023-11-15 4,388.48 4,473.72 4,384.89 4,423.55 52.6M
2023-11-14 4,303.68 4,384.85 4,302.54 4,383.03 51.2M
2023-11-13 4,193.42 4,209.60 4,160.32 4,198.14 33.0M
2023-11-10 4,130.28 4,218.13 4,115.40 4,218.13 60.5M
2023-11-09 4,187.19 4,200.46 4,099.01 4,106.75 45.1M
2023-11-08 4,147.98 4,193.68 4,144.90 4,161.49 43.9M
2023-11-07 4,124.95 4,167.34 4,115.05 4,142.53 48.1M
2023-11-06 4,158.18 4,169.95 4,112.47 4,139.97 54.6M
2023-11-03 4,047.38 4,176.95 4,047.38 4,160.22 62.9M
2023-11-02 3,996.37 4,029.21 3,956.28 4,013.06 59.1M
2023-11-01 3,917.93 3,943.98 3,880.63 3,943.98 64.2M
2023-10-31 3,879.88 3,936.70 3,859.77 3,925.51 68.5M
2023-10-30 3,939.40 3,939.40 3,873.16 3,892.91 50.9M
2023-10-27 3,955.81 3,962.58 3,904.96 3,916.60 36.6M
2023-10-26 3,954.86 3,981.09 3,917.80 3,937.24 41.1M
2023-10-25 4,024.49 4,035.55 3,940.51 3,945.92 40.6M
2023-10-24 4,057.69 4,087.66 4,025.77 4,066.87 39.0M
2023-10-23 4,053.65 4,093.32 4,020.84 4,033.48 36.7M
2023-10-20 4,161.15 4,162.37 4,069.18 4,078.12 39.6M
2023-10-19 4,267.02 4,268.96 4,151.10 4,164.46 39.4M
2023-10-18 4,298.20 4,308.67 4,247.39 4,254.14 36.6M
2023-10-17 4,277.32 4,369.49 4,248.55 4,346.17 59.0M
2023-10-16 4,275.49 4,345.49 4,275.38 4,331.57 34.6M
2023-10-13 4,334.76 4,341.37 4,230.89 4,250.08 37.4M
2023-10-12 4,435.99 4,438.95 4,324.70 4,352.23 36.4M
2023-10-11 4,426.12 4,448.38 4,399.67 4,428.27 49.1M
2023-10-10 4,376.08 4,446.70 4,369.97 4,414.01 49.7M
2023-10-09 4,293.95 4,357.95 4,284.50 4,346.71 33.8M
2023-10-06 4,249.93 4,354.70 4,249.93 4,338.13 40.7M
2023-10-05 4,299.49 4,319.38 4,238.32 4,273.65 39.0M
2023-10-04 4,286.63 4,315.06 4,259.11 4,307.81 39.7M
2023-10-03 4,341.48 4,371.76 4,261.45 4,277.03 40.5M
2023-10-02 4,359.37 4,399.10 4,347.37 4,375.32 33.6M
2023-09-29 4,396.39 4,417.36 4,360.79 4,365.26 36.0M
2023-09-28 4,258.62 4,376.10 4,251.51 4,354.98 38.1M
2023-09-27 4,241.37 4,271.46 4,208.10 4,244.64 34.8M
2023-09-26 4,260.47 4,272.28 4,206.56 4,211.43 33.5M
2023-09-25 4,237.30 4,308.32 4,237.30 4,294.52 31.8M
2023-09-22 4,258.90 4,289.33 4,255.10 4,258.93 41.3M
2023-09-21 4,271.42 4,287.40 4,231.05 4,231.13 38.7M
2023-09-20 4,362.24 4,388.08 4,317.02 4,317.57 31.4M
2023-09-19 4,351.41 4,362.77 4,324.05 4,350.64 35.8M
2023-09-18 4,328.96 4,368.86 4,328.96 4,354.72 36.2M
2023-09-15 4,408.30 4,409.48 4,337.47 4,351.74 109.9M
2023-09-14 4,414.48 4,434.88 4,388.38 4,433.00 36.2M
2023-09-13 4,376.32 4,406.15 4,367.12 4,384.77 39.1M
2023-09-12 4,382.56 4,433.74 4,381.45 4,382.83 36.3M
2023-09-11 4,458.44 4,461.82 4,396.33 4,419.30 40.1M
2023-09-08 4,431.65 4,452.70 4,413.43 4,421.89 43.6M
2023-09-07 4,454.35 4,455.10 4,400.35 4,433.40 55.7M
2023-09-06 4,533.52 4,573.83 4,502.30 4,526.81 35.0M
2023-09-05 4,592.68 4,596.10 4,535.24 4,545.98 41.1M
2023-09-01 4,643.07 4,657.62 4,615.47 4,630.29 33.2M
2023-08-31 4,576.07 4,642.04 4,576.07 4,618.67 62.4M
2023-08-30 4,535.58 4,599.07 4,529.67 4,568.99 34.8M
2023-08-29 4,448.61 4,556.69 4,445.93 4,546.77 34.0M
2023-08-28 4,420.00 4,481.92 4,417.20 4,463.00 31.6M
2023-08-25 4,384.80 4,416.92 4,328.29 4,394.85 35.7M
2023-08-24 4,511.70 4,511.70 4,375.22 4,375.62 47.5M
2023-08-23 4,389.66 4,489.52 4,387.59 4,476.60 36.7M
2023-08-22 4,398.29 4,411.37 4,379.68 4,386.71 37.0M
2023-08-21 4,317.75 4,370.42 4,315.26 4,362.22 33.9M
2023-08-18 4,252.92 4,329.22 4,248.25 4,311.84 43.2M
2023-08-17 4,359.64 4,365.00 4,297.12 4,297.82 59.7M
2023-08-16 4,412.40 4,421.05 4,360.20 4,361.33 75.7M
2023-08-15 4,484.37 4,491.40 4,457.03 4,459.07 36.0M
2023-08-14 4,422.97 4,513.18 4,417.81 4,510.59 36.6M
2023-08-11 4,456.86 4,473.57 4,434.20 4,445.02 38.9M
2023-08-10 4,506.11 4,554.21 4,469.99 4,485.77 42.6M
2023-08-09 4,540.16 4,543.79 4,468.83 4,484.02 49.2M
2023-08-08 4,595.54 4,606.53 4,557.06 4,595.24 53.9M
2023-08-07 4,648.26 4,667.72 4,613.61 4,667.23 42.6M
2023-08-04 4,606.03 4,677.38 4,553.65 4,617.31 51.5M
2023-08-03 4,580.56 4,602.04 4,539.70 4,587.77 50.0M
2023-08-02 4,648.35 4,668.10 4,578.97 4,607.65 55.3M
2023-08-01 4,724.51 4,747.22 4,698.59 4,742.43 43.7M
2023-07-31 4,744.76 4,785.30 4,743.14 4,785.09 36.6M
2023-07-28 4,770.19 4,770.19 4,714.46 4,733.16 35.2M
2023-07-27 4,767.37 4,783.86 4,696.88 4,719.97 41.7M
2023-07-26 4,706.46 4,728.91 4,662.70 4,703.31 44.5M
2023-07-25 4,686.90 4,753.85 4,686.90 4,737.39 40.8M
2023-07-24 4,687.08 4,721.83 4,654.57 4,671.02 30.2M
2023-07-21 4,751.16 4,760.34 4,675.47 4,684.54 36.3M
2023-07-20 4,800.68 4,812.06 4,698.00 4,712.11 44.0M
2023-07-19 4,881.68 4,889.82 4,816.19 4,836.18 43.6M
2023-07-18 4,820.70 4,871.61 4,809.36 4,864.51 38.5M
2023-07-17 4,771.11 4,859.93 4,765.90 4,839.16 34.8M
2023-07-14 4,842.97 4,846.94 4,760.72 4,775.28 40.9M
2023-07-13 4,815.56 4,865.36 4,815.17 4,860.60 43.0M
2023-07-12 4,803.18 4,808.04 4,760.57 4,781.53 38.7M
2023-07-11 4,736.99 4,749.64 4,691.18 4,743.82 37.7M
2023-07-10 4,617.70 4,712.71 4,616.30 4,712.71 33.8M
2023-07-07 4,587.73 4,684.38 4,587.73 4,625.93 45.5M
2023-07-06 4,567.48 4,586.85 4,521.22 4,574.04 38.0M
2023-07-05 4,652.00 4,663.18 4,626.45 4,630.88 53.0M
2023-07-03 4,667.66 4,683.52 4,633.14 4,660.86 18.0M
2023-06-30 4,642.36 4,695.40 4,632.47 4,665.72 39.5M
2023-06-29 4,550.22 4,599.56 4,537.95 4,598.19 33.9M
2023-06-28 4,480.54 4,543.75 4,478.88 4,531.82 39.3M
2023-06-27 4,413.78 4,530.80 4,399.43 4,519.49 39.9M
2023-06-26 4,401.85 4,467.01 4,392.60 4,399.81 36.2M
2023-06-23 4,413.80 4,425.05 4,381.36 4,391.31 66.3M
2023-06-22 4,428.27 4,487.05 4,419.97 4,474.55 43.3M
2023-06-21 4,485.80 4,498.64 4,438.22 4,446.42 50.3M
2023-06-20 4,529.16 4,568.19 4,505.67 4,524.32 60.0M
2023-06-16 4,620.39 4,621.40 4,526.67 4,548.66 76.4M
2023-06-15 4,519.79 4,581.40 4,518.22 4,569.03 48.5M
2023-06-14 4,524.64 4,583.43 4,509.24 4,556.30 62.2M
2023-06-13 4,528.59 4,547.12 4,499.39 4,524.36 48.9M
2023-06-12 4,414.00 4,484.01 4,404.28 4,478.81 39.3M
2023-06-09 4,422.29 4,439.19 4,373.75 4,388.16 34.3M
2023-06-08 4,387.59 4,409.21 4,364.83 4,395.84 34.4M
2023-06-07 4,356.65 4,439.52 4,356.17 4,380.70 50.1M
2023-06-06 4,234.90 4,341.63 4,231.47 4,331.60 42.7M
2023-06-05 4,310.62 4,317.40 4,249.12 4,282.66 34.1M
2023-06-02 4,329.88 4,355.22 4,281.41 4,347.35 41.8M
2023-06-01 4,267.31 4,317.54 4,228.83 4,297.33 35.0M
2023-05-31 4,270.48 4,308.90 4,225.59 4,262.64 72.2M
2023-05-30 4,393.68 4,407.65 4,306.14 4,327.30 46.8M
2023-05-26 4,186.46 4,339.12 4,186.46 4,318.06 50.3M
2023-05-25 4,114.18 4,176.41 4,102.38 4,161.97 46.4M
2023-05-24 4,050.87 4,067.45 4,018.00 4,053.33 34.6M
2023-05-23 4,125.28 4,161.86 4,099.48 4,104.12 38.9M
2023-05-22 4,099.06 4,160.19 4,097.36 4,148.51 35.2M
2023-05-19 4,146.25 4,146.25 4,096.20 4,110.46 34.9M
2023-05-18 4,067.02 4,127.94 4,055.11 4,121.92 45.0M
2023-05-17 3,995.35 4,060.23 3,970.40 4,055.55 48.0M
2023-05-16 3,968.29 4,005.23 3,962.84 3,975.75 36.5M
2023-05-15 3,934.64 3,999.99 3,930.56 3,991.62 37.4M
2023-05-12 3,944.52 3,948.83 3,893.70 3,927.15 35.1M
2023-05-11 3,949.71 3,950.50 3,905.40 3,931.15 40.0M
2023-05-10 3,930.00 3,970.57 3,918.12 3,961.44 48.4M
2023-05-09 3,907.69 3,916.48 3,888.61 3,901.77 39.6M
2023-05-08 3,955.23 3,969.69 3,920.80 3,943.35 36.7M
2023-05-05 3,927.98 3,969.90 3,924.84 3,958.53 48.1M
2023-05-04 3,890.14 3,926.40 3,872.37 3,887.26 52.4M
2023-05-03 3,914.99 3,989.23 3,912.08 3,926.35 49.7M
2023-05-02 3,936.48 3,936.48 3,858.75 3,891.04 39.8M
2023-05-01 3,914.30 3,961.36 3,914.30 3,935.84 33.3M
2023-04-28 3,865.23 3,906.76 3,857.25 3,906.21 37.8M
2023-04-27 3,879.71 3,881.02 3,813.39 3,876.81 54.0M
2023-04-26 3,931.35 3,968.56 3,912.74 3,922.76 36.9M
2023-04-25 3,999.82 3,999.82 3,909.56 3,909.56 45.8M
2023-04-24 4,048.55 4,071.79 4,011.72 4,038.44 34.0M
2023-04-21 4,063.16 4,072.06 4,029.85 4,063.74 30.0M
2023-04-20 4,043.87 4,105.90 4,042.63 4,066.47 31.6M
2023-04-19 4,102.47 4,102.47 4,070.52 4,088.21 31.7M
2023-04-18 4,173.17 4,194.37 4,118.80 4,142.10 31.7M
2023-04-17 4,125.43 4,149.08 4,114.12 4,148.16 28.4M
2023-04-14 4,149.40 4,189.43 4,109.03 4,140.36 25.0M
2023-04-13 4,129.04 4,169.98 4,110.49 4,161.41 33.6M
2023-04-12 4,176.81 4,184.55 4,105.36 4,108.55 62.6M
2023-04-11 4,155.50 4,171.47 4,133.46 4,139.78 26.4M
2023-04-10 4,044.07 4,152.50 4,040.74 4,151.86 28.6M
2023-04-06 4,065.14 4,088.06 4,031.17 4,075.05 39.8M
2023-04-05 4,159.85 4,165.40 4,091.58 4,124.23 31.7M
2023-04-04 4,277.31 4,277.52 4,171.85 4,190.75 30.2M
2023-04-03 4,276.20 4,283.90 4,212.34 4,269.61 29.4M
2023-03-31 4,222.13 4,299.95 4,219.23 4,296.00 30.1M
2023-03-30 4,212.44 4,242.67 4,189.92 4,213.90 27.5M
2023-03-29 4,114.11 4,182.32 4,106.34 4,174.26 31.6M
2023-03-28 4,086.47 4,091.59 4,039.18 4,070.40 32.7M
2023-03-27 4,115.71 4,131.29 4,070.04 4,094.41 29.7M
2023-03-24 4,072.45 4,083.06 4,024.82 4,081.17 32.7M
2023-03-23 4,081.17 4,172.07 4,057.84 4,106.11 35.5M
2023-03-22 4,109.61 4,165.03 4,039.25 4,039.60 31.9M
2023-03-21 4,114.37 4,142.98 4,073.74 4,118.55 31.5M
2023-03-20 4,029.72 4,075.56 4,023.40 4,069.48 32.3M
2023-03-17 4,064.75 4,074.50 3,998.94 4,013.06 124.5M
2023-03-16 3,957.36 4,083.10 3,944.63 4,068.29 61.9M
2023-03-15 4,012.19 4,017.39 3,928.54 3,993.31 68.8M
2023-03-14 4,078.54 4,122.07 4,040.70 4,090.46 55.9M
2023-03-13 3,986.47 4,048.60 3,949.67 3,996.12 63.9M
2023-03-10 4,145.67 4,145.67 4,016.98 4,043.25 57.8M
2023-03-09 4,234.95 4,271.02 4,149.67 4,150.49 49.3M
2023-03-08 4,207.67 4,240.54 4,196.36 4,232.93 44.5M
2023-03-07 4,247.16 4,259.02 4,179.72 4,196.83 44.1M
2023-03-06 4,312.44 4,323.51 4,243.96 4,248.07 53.9M
2023-03-03 4,249.32 4,299.97 4,234.24 4,290.97 41.3M
2023-03-02 4,172.83 4,239.20 4,152.58 4,234.79 45.8M
2023-03-01 4,215.82 4,252.27 4,203.99 4,223.71 38.2M
2023-02-28 4,194.05 4,259.58 4,193.49 4,213.05 107.3M
2023-02-27 4,233.91 4,250.11 4,196.68 4,201.92 43.0M
2023-02-24 4,181.13 4,202.49 4,162.56 4,189.65 43.0M
2023-02-23 4,257.58 4,260.52 4,182.27 4,245.02 39.8M
2023-02-22 4,213.66 4,233.98 4,178.68 4,202.68 39.7M
2023-02-21 4,254.02 4,277.53 4,199.07 4,200.51 46.8M
2023-02-17 4,325.96 4,326.72 4,276.48 4,306.72 46.4M
2023-02-16 4,356.58 4,411.98 4,347.51 4,366.92 42.5M
2023-02-15 4,348.27 4,425.84 4,348.09 4,420.77 41.6M
2023-02-14 4,327.07 4,400.23 4,318.39 4,385.75 46.4M
2023-02-13 4,317.07 4,357.43 4,298.34 4,354.73 48.7M
2023-02-10 4,291.40 4,311.15 4,269.12 4,301.86 44.9M
2023-02-09 4,372.83 4,410.05 4,304.41 4,322.72 56.2M
2023-02-08 4,362.79 4,383.30 4,305.10 4,317.20 61.7M
2023-02-07 4,288.77 4,392.61 4,275.59 4,381.94 48.5M
2023-02-06 4,321.68 4,345.89 4,287.47 4,302.82 40.0M
2023-02-03 4,361.99 4,432.77 4,349.74 4,371.34 50.8M
2023-02-02 4,365.06 4,456.31 4,365.06 4,418.73 68.3M
2023-02-01 4,194.59 4,348.06 4,188.85 4,322.88 61.4M
2023-01-31 4,084.42 4,175.30 4,079.21 4,175.30 49.1M
2023-01-30 4,107.52 4,140.22 4,082.51 4,084.17 34.2M
2023-01-27 4,133.53 4,170.24 4,123.28 4,151.90 36.8M
2023-01-26 4,165.68 4,172.75 4,103.20 4,161.12 43.1M
2023-01-25 4,068.12 4,141.29 4,043.42 4,133.25 34.2M
2023-01-24 4,150.72 4,164.66 4,123.86 4,130.40 31.7M
2023-01-23 4,088.62 4,174.94 4,082.67 4,169.29 39.1M
2023-01-20 4,013.69 4,073.17 3,987.12 4,073.17 39.5M
2023-01-19 4,014.39 4,022.83 3,971.70 3,990.46 42.3M
2023-01-18 4,106.66 4,138.06 4,047.73 4,051.56 45.1M
2023-01-17 4,055.25 4,090.37 4,050.16 4,076.22 52.4M
2023-01-13 3,984.98 4,056.61 3,984.98 4,055.75 38.2M
2023-01-12 3,997.07 4,023.37 3,948.63 4,013.74 39.4M
2023-01-11 3,943.47 3,982.36 3,928.50 3,981.61 43.4M
2023-01-10 3,899.30 3,940.39 3,868.72 3,939.21 36.1M
2023-01-09 3,895.79 3,970.69 3,886.15 3,912.45 44.0M
2023-01-06 3,786.83 3,862.65 3,740.06 3,852.47 38.5M
2023-01-05 3,772.61 3,778.68 3,736.39 3,741.77 38.9M
2023-01-04 3,802.54 3,833.06 3,774.50 3,808.93 43.8M
2023-01-03 3,808.34 3,826.99 3,726.04 3,755.03 39.5M