S

SPSMCT
🏛️ アメリカ →
1,366.67
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 1,280.48 1,283.64 1,262.85 1,264.34 29.1M
2023-12-28 1,280.22 1,284.55 1,277.70 1,282.50 24.6M
2023-12-27 1,288.77 1,290.33 1,279.27 1,283.78 23.9M
2023-12-26 1,274.18 1,288.27 1,273.58 1,285.08 23.0M
2023-12-22 1,267.29 1,275.71 1,262.10 1,269.52 29.7M
2023-12-21 1,252.61 1,260.83 1,245.71 1,259.96 35.4M
2023-12-20 1,264.22 1,275.65 1,235.74 1,235.99 43.5M
2023-12-19 1,255.19 1,270.88 1,254.25 1,268.06 42.8M
2023-12-18 1,247.65 1,251.74 1,237.69 1,247.36 41.3M
2023-12-15 1,261.85 1,262.40 1,239.87 1,247.63 183.0M
2023-12-14 1,235.57 1,256.78 1,235.23 1,254.53 58.2M
2023-12-13 1,183.23 1,218.67 1,176.12 1,215.74 50.4M
2023-12-12 1,180.28 1,184.69 1,175.05 1,180.96 43.6M
2023-12-11 1,168.17 1,182.90 1,167.96 1,181.35 38.3M
2023-12-08 1,149.09 1,167.98 1,149.09 1,166.06 36.6M
2023-12-07 1,145.60 1,153.89 1,138.72 1,153.43 41.5M
2023-12-06 1,155.70 1,165.52 1,141.05 1,141.37 36.3M
2023-12-05 1,154.12 1,154.12 1,137.34 1,145.08 40.1M
2023-12-04 1,140.70 1,159.50 1,139.82 1,159.26 41.6M
2023-12-01 1,122.86 1,149.81 1,119.25 1,148.84 37.0M
2023-11-30 1,134.56 1,135.14 1,119.51 1,126.68 39.2M
2023-11-29 1,139.16 1,152.34 1,128.45 1,131.77 32.4M
2023-11-28 1,129.18 1,135.66 1,122.11 1,126.07 29.7M
2023-11-27 1,128.74 1,138.75 1,124.32 1,133.94 29.1M
2023-11-24 1,129.62 1,134.20 1,128.94 1,134.18 11.1M
2023-11-22 1,134.41 1,144.36 1,129.08 1,131.18 25.2M
2023-11-21 1,136.54 1,137.59 1,122.37 1,125.11 30.6M
2023-11-20 1,130.30 1,146.71 1,130.28 1,144.84 34.2M
2023-11-17 1,131.18 1,133.44 1,127.92 1,130.74 37.1M
2023-11-16 1,133.77 1,138.21 1,119.16 1,124.30 36.0M
2023-11-15 1,138.22 1,160.47 1,137.32 1,138.83 44.0M
2023-11-14 1,113.96 1,138.54 1,113.96 1,138.44 53.7M
2023-11-13 1,080.67 1,084.77 1,074.09 1,082.82 35.3M
2023-11-10 1,067.83 1,091.48 1,061.89 1,087.30 41.5M
2023-11-09 1,081.16 1,084.82 1,058.27 1,060.18 48.2M
2023-11-08 1,080.77 1,086.33 1,071.75 1,077.94 38.2M
2023-11-07 1,078.05 1,089.43 1,074.84 1,080.59 46.7M
2023-11-06 1,088.61 1,089.78 1,076.81 1,084.69 38.2M
2023-11-03 1,072.31 1,096.52 1,072.31 1,090.64 48.0M
2023-11-02 1,055.72 1,059.05 1,041.63 1,058.46 47.0M
2023-11-01 1,031.55 1,033.23 1,016.61 1,031.87 47.2M
2023-10-31 1,020.96 1,040.44 1,016.74 1,036.96 44.0M
2023-10-30 1,030.13 1,030.39 1,009.54 1,019.38 41.4M
2023-10-27 1,031.79 1,034.10 1,022.10 1,025.07 41.4M
2023-10-26 1,038.91 1,046.23 1,026.20 1,028.10 39.3M
2023-10-25 1,056.95 1,059.01 1,037.26 1,037.66 36.1M
2023-10-24 1,061.65 1,068.37 1,055.00 1,064.45 38.7M
2023-10-23 1,057.83 1,067.52 1,050.96 1,050.96 38.5M
2023-10-20 1,082.19 1,082.97 1,063.26 1,063.98 44.0M
2023-10-19 1,109.91 1,111.23 1,078.34 1,080.81 60.0M
2023-10-18 1,115.19 1,118.91 1,104.73 1,107.07 31.1M
2023-10-17 1,114.44 1,133.50 1,106.84 1,126.92 53.2M
2023-10-16 1,117.24 1,132.66 1,115.67 1,129.80 39.0M
2023-10-13 1,143.44 1,144.45 1,111.18 1,112.83 41.4M
2023-10-12 1,163.95 1,164.21 1,140.18 1,147.70 37.2M
2023-10-11 1,158.34 1,167.15 1,152.16 1,159.27 25.4M
2023-10-10 1,146.53 1,166.15 1,146.19 1,156.11 32.6M
2023-10-09 1,130.25 1,146.02 1,127.68 1,142.92 26.7M
2023-10-06 1,115.55 1,146.65 1,115.35 1,141.25 37.9M
2023-10-05 1,130.94 1,132.73 1,115.62 1,122.27 40.6M
2023-10-04 1,128.10 1,135.22 1,117.03 1,131.52 38.9M
2023-10-03 1,136.76 1,143.71 1,121.22 1,125.05 31.3M
2023-10-02 1,147.15 1,154.83 1,136.74 1,144.44 38.5M
2023-09-29 1,164.26 1,164.63 1,146.34 1,147.74 38.1M
2023-09-28 1,132.59 1,161.20 1,131.25 1,154.49 37.4M
2023-09-27 1,126.21 1,138.95 1,122.84 1,133.31 29.2M
2023-09-26 1,132.73 1,136.21 1,117.85 1,118.80 29.4M
2023-09-25 1,128.56 1,146.45 1,128.47 1,139.50 24.8M
2023-09-22 1,134.81 1,143.94 1,133.69 1,135.31 32.2M
2023-09-21 1,133.36 1,138.75 1,127.97 1,127.99 31.1M
2023-09-20 1,163.40 1,167.63 1,146.74 1,146.77 26.0M
2023-09-19 1,159.48 1,164.10 1,152.18 1,157.16 31.2M
2023-09-18 1,155.08 1,166.87 1,155.08 1,160.21 32.7M
2023-09-15 1,173.84 1,174.45 1,152.46 1,157.51 135.5M
2023-09-14 1,171.36 1,180.78 1,165.42 1,179.37 47.7M
2023-09-13 1,163.27 1,169.81 1,158.66 1,162.23 38.2M
2023-09-12 1,166.31 1,177.41 1,164.08 1,164.81 32.3M
2023-09-11 1,187.28 1,187.68 1,170.74 1,172.52 30.2M
2023-09-08 1,185.26 1,188.39 1,174.67 1,176.29 30.5M
2023-09-07 1,202.45 1,202.52 1,178.80 1,187.30 33.3M
2023-09-06 1,225.31 1,235.37 1,213.78 1,219.86 28.8M
2023-09-05 1,247.26 1,247.26 1,216.51 1,226.48 40.4M
2023-09-01 1,265.64 1,269.80 1,258.32 1,258.83 24.3M
2023-08-31 1,253.52 1,267.76 1,253.52 1,259.22 35.4M
2023-08-30 1,236.01 1,257.93 1,234.93 1,253.36 26.2M
2023-08-29 1,207.71 1,240.42 1,204.46 1,239.02 28.7M
2023-08-28 1,206.96 1,217.82 1,206.93 1,210.09 24.3M
2023-08-25 1,200.79 1,207.03 1,183.80 1,200.15 35.0M
2023-08-24 1,233.23 1,233.34 1,200.40 1,200.79 27.7M
2023-08-23 1,201.73 1,227.21 1,200.57 1,223.73 25.3M
2023-08-22 1,202.89 1,205.63 1,193.41 1,200.84 28.4M
2023-08-21 1,175.34 1,184.63 1,173.30 1,181.51 27.1M
2023-08-18 1,154.48 1,180.30 1,153.31 1,173.95 36.4M
2023-08-17 1,182.80 1,185.10 1,165.20 1,165.33 30.6M
2023-08-16 1,196.57 1,201.26 1,179.93 1,179.96 33.9M
2023-08-15 1,205.44 1,207.17 1,199.85 1,200.00 28.1M
2023-08-14 1,197.46 1,210.98 1,193.98 1,209.88 37.5M
2023-08-11 1,201.28 1,209.66 1,196.05 1,202.64 40.5M
2023-08-10 1,216.10 1,230.38 1,204.57 1,209.37 52.1M
2023-08-09 1,221.38 1,221.38 1,198.49 1,208.41 50.9M
2023-08-08 1,230.01 1,230.01 1,214.45 1,227.55 41.6M
2023-08-07 1,239.07 1,241.90 1,228.06 1,240.59 36.6M
2023-08-04 1,241.69 1,250.07 1,227.92 1,233.79 34.5M
2023-08-03 1,244.73 1,251.77 1,234.32 1,246.35 37.6M
2023-08-02 1,267.32 1,267.39 1,247.39 1,257.87 39.0M
2023-08-01 1,279.03 1,283.23 1,269.47 1,282.53 55.5M
2023-07-31 1,285.36 1,303.74 1,285.36 1,303.33 33.0M
2023-07-28 1,280.75 1,285.64 1,275.66 1,282.34 28.4M
2023-07-27 1,284.09 1,288.46 1,261.40 1,266.55 38.4M
2023-07-26 1,268.94 1,279.50 1,262.32 1,272.97 38.4M
2023-07-25 1,274.11 1,287.49 1,273.46 1,282.45 23.1M
2023-07-24 1,276.18 1,284.30 1,266.10 1,273.21 21.7M
2023-07-21 1,288.53 1,293.06 1,273.41 1,275.58 28.0M
2023-07-20 1,288.92 1,296.93 1,270.68 1,273.85 30.9M
2023-07-19 1,319.14 1,319.53 1,297.68 1,300.31 30.5M
2023-07-18 1,309.32 1,317.99 1,305.21 1,316.27 24.5M
2023-07-17 1,290.22 1,317.09 1,288.76 1,311.65 32.3M
2023-07-14 1,307.77 1,308.58 1,283.34 1,287.56 33.5M
2023-07-13 1,291.50 1,310.45 1,289.44 1,308.48 43.4M
2023-07-12 1,292.57 1,297.97 1,285.64 1,293.39 30.0M
2023-07-11 1,275.54 1,276.08 1,259.92 1,274.75 29.2M
2023-07-10 1,251.00 1,271.26 1,251.00 1,271.10 26.6M
2023-07-07 1,250.52 1,266.68 1,250.52 1,253.60 26.2M
2023-07-06 1,246.63 1,254.09 1,236.38 1,247.81 25.1M
2023-07-05 1,280.82 1,280.82 1,264.73 1,264.73 31.6M
2023-07-03 1,287.68 1,292.86 1,278.33 1,288.89 15.7M
2023-06-30 1,290.80 1,300.89 1,288.50 1,289.38 42.4M
2023-06-29 1,255.10 1,278.47 1,253.14 1,277.74 36.7M
2023-06-28 1,234.16 1,251.44 1,232.91 1,248.00 31.4M
2023-06-27 1,218.53 1,244.20 1,215.39 1,240.89 31.6M
2023-06-26 1,217.44 1,235.78 1,214.48 1,214.82 31.8M
2023-06-23 1,222.07 1,228.99 1,211.32 1,214.53 78.8M
2023-06-22 1,239.42 1,247.06 1,235.17 1,240.99 33.6M
2023-06-21 1,245.52 1,255.37 1,239.37 1,246.66 33.2M
2023-06-20 1,249.22 1,258.68 1,245.83 1,252.34 35.0M
2023-06-16 1,265.83 1,265.83 1,241.84 1,253.65 103.1M
2023-06-15 1,242.95 1,254.30 1,241.73 1,252.35 40.8M
2023-06-14 1,261.10 1,268.12 1,243.99 1,253.38 42.7M
2023-06-13 1,270.08 1,271.57 1,260.96 1,266.34 43.4M
2023-06-12 1,242.70 1,264.09 1,241.69 1,260.52 36.1M
2023-06-09 1,246.06 1,249.36 1,233.93 1,235.47 32.0M
2023-06-08 1,241.56 1,245.13 1,234.09 1,241.81 36.2M
2023-06-07 1,223.59 1,251.17 1,223.28 1,242.11 43.1M
2023-06-06 1,186.92 1,222.68 1,183.45 1,217.10 34.6M
2023-06-05 1,205.67 1,205.80 1,176.48 1,193.35 35.4M
2023-06-02 1,208.52 1,219.74 1,194.42 1,218.78 37.1M
2023-06-01 1,194.05 1,202.97 1,181.13 1,197.34 35.9M
2023-05-31 1,194.86 1,204.47 1,184.05 1,195.44 90.1M
2023-05-30 1,224.93 1,227.94 1,200.66 1,205.30 39.5M
2023-05-26 1,172.62 1,214.34 1,172.37 1,210.95 51.7M
2023-05-25 1,156.99 1,172.88 1,152.24 1,168.88 57.1M
2023-05-24 1,142.80 1,148.44 1,134.10 1,143.37 37.9M
2023-05-23 1,158.31 1,174.98 1,155.12 1,155.46 30.5M
2023-05-22 1,145.03 1,167.67 1,145.03 1,163.59 33.8M
2023-05-19 1,156.31 1,156.92 1,142.74 1,148.91 32.7M
2023-05-18 1,122.26 1,150.26 1,120.99 1,147.80 40.4M
2023-05-17 1,098.21 1,123.88 1,091.01 1,121.26 41.0M
2023-05-16 1,085.73 1,098.49 1,085.21 1,094.39 28.5M
2023-05-15 1,076.34 1,092.21 1,074.23 1,091.67 31.5M
2023-05-12 1,079.10 1,083.99 1,066.80 1,074.01 37.9M
2023-05-11 1,075.91 1,078.06 1,064.90 1,076.85 36.0M
2023-05-10 1,074.27 1,080.18 1,066.85 1,078.18 38.0M
2023-05-09 1,054.42 1,062.60 1,053.76 1,059.89 36.0M
2023-05-08 1,064.35 1,070.54 1,056.15 1,062.05 29.1M
2023-05-05 1,050.79 1,067.91 1,050.79 1,064.59 35.3M
2023-05-04 1,042.51 1,044.79 1,033.37 1,041.51 35.3M
2023-05-03 1,047.03 1,062.07 1,044.88 1,047.65 34.1M
2023-05-02 1,047.66 1,052.65 1,035.96 1,045.82 35.1M
2023-05-01 1,043.67 1,061.53 1,043.07 1,052.74 27.6M
2023-04-28 1,035.65 1,047.29 1,035.17 1,044.36 32.9M
2023-04-27 1,033.69 1,036.14 1,020.52 1,035.59 31.7M
2023-04-26 1,039.05 1,044.62 1,031.49 1,034.35 28.5M
2023-04-25 1,061.26 1,061.58 1,036.57 1,036.66 30.1M
2023-04-24 1,077.45 1,083.83 1,069.15 1,073.05 23.8M
2023-04-21 1,080.85 1,081.51 1,070.79 1,078.25 27.5M
2023-04-20 1,070.85 1,092.78 1,070.34 1,082.87 31.3M
2023-04-19 1,085.25 1,085.25 1,076.07 1,079.88 37.4M
2023-04-18 1,111.62 1,114.39 1,092.37 1,098.32 26.8M
2023-04-17 1,102.14 1,106.19 1,097.10 1,104.66 30.7M
2023-04-14 1,113.52 1,122.85 1,100.06 1,107.75 23.9M
2023-04-13 1,108.45 1,118.74 1,102.79 1,116.33 26.3M
2023-04-12 1,124.87 1,126.53 1,102.56 1,103.84 28.1M
2023-04-11 1,120.95 1,125.06 1,114.29 1,115.15 34.9M
2023-04-10 1,096.10 1,122.74 1,096.06 1,121.12 39.6M
2023-04-06 1,101.17 1,106.64 1,092.81 1,104.00 25.8M
2023-04-05 1,113.36 1,114.50 1,100.69 1,109.08 29.8M
2023-04-04 1,146.32 1,146.32 1,114.98 1,121.33 29.8M
2023-04-03 1,147.59 1,148.98 1,126.61 1,144.43 32.9M
2023-03-31 1,131.72 1,154.02 1,130.41 1,153.22 39.1M
2023-03-30 1,125.12 1,135.31 1,122.69 1,128.43 34.7M
2023-03-29 1,110.46 1,121.76 1,104.53 1,120.74 29.5M
2023-03-28 1,104.27 1,104.96 1,090.19 1,099.10 24.8M
2023-03-27 1,113.02 1,115.38 1,101.44 1,109.35 24.7M
2023-03-24 1,097.79 1,105.05 1,090.71 1,104.74 30.7M
2023-03-23 1,110.20 1,130.22 1,096.38 1,107.15 29.1M
2023-03-22 1,121.22 1,133.95 1,100.86 1,100.88 34.2M
2023-03-21 1,124.57 1,136.60 1,113.48 1,122.31 34.3M
2023-03-20 1,098.81 1,114.87 1,097.87 1,110.04 35.0M
2023-03-17 1,108.37 1,112.83 1,090.05 1,092.04 128.0M
2023-03-16 1,079.63 1,115.46 1,075.40 1,111.93 64.9M
2023-03-15 1,091.67 1,096.41 1,075.43 1,093.66 55.6M
2023-03-14 1,108.81 1,121.22 1,100.52 1,114.80 51.2M
2023-03-13 1,080.58 1,098.19 1,073.29 1,082.54 55.6M
2023-03-10 1,124.07 1,124.07 1,089.14 1,096.70 60.7M
2023-03-09 1,143.69 1,151.84 1,125.69 1,126.71 47.0M
2023-03-08 1,132.89 1,144.84 1,130.61 1,143.55 63.2M
2023-03-07 1,142.50 1,145.10 1,125.03 1,130.33 52.6M
2023-03-06 1,164.21 1,165.96 1,137.47 1,141.90 54.0M
2023-03-03 1,156.00 1,164.91 1,149.50 1,163.74 44.2M
2023-03-02 1,135.29 1,154.73 1,127.36 1,152.97 51.2M
2023-03-01 1,146.93 1,159.74 1,145.18 1,149.12 47.0M
2023-02-28 1,136.48 1,153.64 1,136.48 1,143.00 52.1M
2023-02-27 1,150.60 1,153.07 1,138.03 1,140.40 34.9M
2023-02-24 1,132.12 1,140.11 1,130.81 1,138.64 37.5M
2023-02-23 1,156.54 1,158.93 1,136.91 1,151.44 34.3M
2023-02-22 1,143.01 1,150.53 1,135.15 1,143.00 40.0M
2023-02-21 1,156.48 1,163.54 1,141.42 1,141.42 40.1M
2023-02-17 1,182.87 1,182.87 1,167.51 1,175.72 41.7M
2023-02-16 1,180.77 1,194.63 1,177.83 1,182.67 39.8M
2023-02-15 1,177.31 1,199.25 1,177.19 1,197.08 62.7M
2023-02-14 1,180.06 1,199.27 1,175.24 1,188.83 33.6M
2023-02-13 1,175.69 1,189.84 1,169.89 1,188.98 32.2M
2023-02-10 1,174.60 1,176.66 1,162.15 1,172.54 36.8M
2023-02-09 1,199.17 1,204.78 1,175.39 1,179.43 45.7M
2023-02-08 1,194.99 1,202.41 1,180.90 1,183.96 36.9M
2023-02-07 1,186.08 1,201.34 1,172.43 1,198.83 43.0M
2023-02-06 1,200.40 1,205.55 1,186.55 1,190.65 44.4M
2023-02-03 1,206.02 1,233.22 1,204.91 1,214.84 58.1M
2023-02-02 1,203.35 1,227.78 1,203.35 1,224.93 62.4M
2023-02-01 1,156.39 1,202.95 1,156.39 1,193.63 52.2M
2023-01-31 1,134.62 1,157.19 1,134.48 1,156.67 52.0M
2023-01-30 1,139.14 1,147.69 1,132.04 1,132.90 33.2M
2023-01-27 1,156.56 1,160.66 1,148.95 1,152.16 31.4M
2023-01-26 1,167.47 1,170.33 1,146.94 1,165.17 34.3M
2023-01-25 1,140.61 1,158.77 1,130.59 1,158.31 35.9M
2023-01-24 1,162.66 1,163.71 1,154.82 1,157.75 25.9M
2023-01-23 1,142.02 1,167.91 1,140.72 1,165.97 35.0M
2023-01-20 1,128.43 1,137.71 1,118.11 1,137.64 38.3M
2023-01-19 1,125.76 1,128.09 1,113.56 1,119.02 37.7M
2023-01-18 1,147.64 1,160.22 1,132.78 1,133.00 35.3M
2023-01-17 1,142.03 1,149.28 1,137.55 1,140.87 28.3M
2023-01-13 1,122.46 1,143.03 1,122.46 1,141.84 27.4M
2023-01-12 1,119.90 1,134.48 1,110.21 1,133.00 34.0M
2023-01-11 1,109.41 1,115.24 1,103.06 1,115.20 39.8M
2023-01-10 1,095.31 1,109.94 1,091.18 1,109.43 29.3M
2023-01-09 1,095.96 1,115.50 1,093.85 1,098.58 35.4M
2023-01-06 1,064.15 1,087.68 1,055.31 1,084.15 29.6M
2023-01-05 1,055.23 1,058.27 1,044.47 1,051.23 27.2M
2023-01-04 1,065.38 1,074.85 1,055.25 1,061.61 36.2M
2023-01-03 1,061.40 1,070.35 1,044.28 1,052.15 32.1M