S

SPLRCM
🏛️ アメリカ →
565.17
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
2022-12-30 489.82 491.04 485.44 489.55 43.9M
2022-12-29 490.44 495.14 490.41 493.23 43.1M
2022-12-28 495.76 497.26 487.65 488.12 46.5M
2022-12-27 496.12 498.71 493.47 495.53 48.3M
2022-12-23 491.55 495.39 489.33 495.38 40.0M
2022-12-22 493.33 493.43 483.67 491.86 62.1M
2022-12-21 494.35 498.62 493.74 496.54 54.2M
2022-12-20 490.65 495.17 490.02 492.42 54.1M
2022-12-19 495.08 497.30 486.87 489.24 60.4M
2022-12-16 494.73 497.07 490.84 495.88 147.6M
2022-12-15 506.69 506.86 496.65 497.94 77.2M
2022-12-14 517.45 520.14 509.93 513.45 72.7M
2022-12-13 524.60 528.50 515.76 519.21 75.1M
2022-12-12 508.27 512.32 506.20 512.32 63.2M
2022-12-09 513.47 515.52 507.60 507.77 62.9M
2022-12-08 513.22 515.27 511.14 512.69 61.0M
2022-12-07 509.80 513.88 507.78 509.25 68.8M
2022-12-06 516.73 518.36 506.70 510.50 64.5M
2022-12-05 522.04 523.26 514.25 515.03 66.6M
2022-12-02 514.45 526.74 514.23 525.28 72.4M
2022-12-01 522.14 522.94 515.26 519.55 70.4M
2022-11-30 508.03 519.72 502.75 519.72 129.1M
2022-11-29 507.39 509.97 505.97 507.45 59.1M
2022-11-28 514.03 514.03 504.94 505.94 71.0M
2022-11-25 517.19 517.70 515.90 517.32 26.5M
2022-11-23 514.96 518.20 514.19 517.93 51.0M
2022-11-22 506.62 515.98 506.56 515.80 65.6M
2022-11-21 500.14 506.18 498.18 504.54 63.2M
2022-11-18 503.23 503.75 498.23 502.64 63.6M
2022-11-17 497.08 499.70 493.45 499.41 67.6M
2022-11-16 508.13 509.00 503.49 504.22 68.4M
2022-11-15 514.02 515.40 504.54 509.21 87.0M
2022-11-14 510.21 517.03 508.82 509.79 81.5M
2022-11-11 510.81 516.70 509.48 510.85 105.1M
2022-11-10 496.40 505.22 495.32 504.97 103.1M
2022-11-09 484.15 488.13 477.44 478.42 75.7M
2022-11-08 480.47 491.24 479.79 486.12 92.3M
2022-11-07 476.97 478.48 472.70 478.09 70.7M
2022-11-04 467.99 477.83 466.44 474.35 115.5M
2022-11-03 449.28 461.74 448.91 458.73 104.1M
2022-11-02 469.25 473.01 455.02 455.20 115.8M
2022-11-01 473.64 473.78 463.46 467.22 89.4M
2022-10-31 468.26 471.49 465.39 466.12 94.5M
2022-10-28 465.45 471.13 462.02 470.30 76.0M
2022-10-27 467.32 471.08 464.84 465.53 75.5M
2022-10-26 466.69 471.58 463.06 466.76 85.3M
2022-10-25 452.82 463.81 452.46 463.67 83.5M
2022-10-24 456.89 459.05 451.47 452.24 79.5M
2022-10-21 439.85 455.55 438.82 455.08 98.4M
2022-10-20 443.08 451.49 438.77 439.86 86.7M
2022-10-19 445.74 448.61 440.34 442.96 65.2M
2022-10-18 448.50 452.95 443.37 448.03 74.9M
2022-10-17 435.12 442.42 435.12 439.62 73.3M
2022-10-14 446.63 447.57 428.26 428.72 82.6M
2022-10-13 424.37 445.87 420.72 443.87 87.8M
2022-10-12 434.54 434.76 431.22 431.31 73.1M
2022-10-11 435.43 441.61 431.54 434.81 72.9M
2022-10-10 439.37 440.57 435.18 438.03 62.3M
2022-10-07 444.52 444.74 434.30 436.96 69.3M
2022-10-06 449.54 454.22 447.10 448.36 82.7M
2022-10-05 452.48 456.64 447.97 452.98 75.9M
2022-10-04 449.83 458.49 449.81 457.98 92.1M
2022-10-03 433.78 445.05 432.31 442.32 101.1M
2022-09-30 429.24 435.88 426.80 427.77 95.4M
2022-09-29 431.45 431.46 423.15 429.27 78.2M
2022-09-28 427.02 437.87 425.76 435.95 83.3M
2022-09-27 428.58 431.75 421.19 424.79 83.6M
2022-09-26 428.09 433.28 421.98 423.83 91.8M
2022-09-23 433.49 433.51 424.65 430.90 103.3M
2022-09-22 447.63 448.14 439.81 439.91 77.6M
2022-09-21 457.71 459.32 445.39 445.45 79.5M
2022-09-20 458.79 458.79 452.03 455.45 76.2M
2022-09-19 452.48 464.89 452.21 464.26 83.0M
2022-09-16 458.05 458.44 451.81 456.82 169.7M
2022-09-15 469.25 473.21 463.33 464.08 81.2M
2022-09-14 474.31 474.46 465.74 470.37 101.0M
2022-09-13 484.50 486.59 475.00 476.21 87.1M
2022-09-12 494.54 496.18 491.01 493.69 83.6M
2022-09-09 486.79 490.55 485.69 489.37 73.7M
2022-09-07 463.55 478.12 462.43 477.49 73.7M
2022-09-06 468.27 470.44 462.87 464.80 84.7M
2022-09-02 474.20 477.36 464.34 466.33 75.4M
2022-09-01 467.68 467.68 461.12 466.75 83.3M
2022-08-31 479.62 479.65 473.20 473.30 102.2M
2022-08-30 488.42 488.85 476.48 479.11 79.8M
2022-08-29 486.79 491.49 484.36 487.44 72.7M
2022-08-26 508.07 508.29 490.77 490.81 76.2M
2022-08-25 497.94 506.79 497.94 506.70 76.1M
2022-08-24 493.71 497.18 492.66 495.49 67.8M
2022-08-23 489.46 496.80 489.46 494.28 69.2M
2022-08-22 490.69 492.23 487.76 489.50 71.5M
2022-08-19 503.47 503.59 495.68 497.42 67.2M
2022-08-18 506.77 507.93 503.60 506.58 59.2M
2022-08-17 506.54 507.82 502.67 505.27 61.8M
2022-08-16 508.07 514.55 508.07 512.43 61.9M
2022-08-15 504.46 510.11 503.24 509.45 76.1M
2022-08-12 501.78 509.97 501.20 509.91 59.4M
2022-08-11 503.00 506.79 499.92 500.51 66.0M
2022-08-10 493.63 501.74 493.50 499.13 73.1M
2022-08-09 487.88 488.59 483.63 485.17 69.0M
2022-08-08 489.68 494.44 487.40 487.64 79.5M
2022-08-05 479.16 486.98 478.23 484.99 83.9M
2022-08-04 483.57 487.35 480.85 483.24 84.3M
2022-08-03 484.84 484.93 478.91 483.01 83.7M
2022-08-02 485.39 489.15 479.80 482.39 89.1M
2022-08-01 488.38 489.33 483.86 487.31 78.2M
2022-07-29 487.39 492.68 486.51 491.31 128.7M
2022-07-28 477.86 485.32 477.82 484.91 94.2M
2022-07-27 471.49 478.41 465.32 476.87 102.1M
2022-07-26 471.40 473.56 468.97 470.97 79.7M
2022-07-25 472.78 474.63 470.27 474.09 97.6M
2022-07-22 478.75 480.98 470.00 472.06 75.6M
2022-07-21 468.74 475.60 466.06 475.53 92.6M
2022-07-20 467.65 470.89 465.54 468.95 86.1M
2022-07-19 459.51 469.08 458.85 468.41 79.0M
2022-07-18 458.76 461.12 452.69 454.30 83.2M
2022-07-15 452.84 454.70 447.82 453.29 81.2M
2022-07-14 448.41 448.41 440.32 446.06 97.3M
2022-07-13 450.61 457.18 447.71 454.65 80.0M
2022-07-12 456.89 463.26 455.71 457.16 85.8M
2022-07-11 454.29 460.19 454.02 458.13 74.5M
2022-07-08 464.75 465.24 457.12 459.36 65.0M
2022-07-07 462.93 468.54 462.66 463.99 87.1M
2022-07-06 456.49 461.15 451.62 459.75 112.7M
2022-07-05 456.74 456.98 447.50 456.93 113.0M
2022-07-01 460.33 466.90 454.36 466.26 92.5M
2022-06-30 462.74 467.23 456.75 463.16 89.0M
2022-06-29 472.59 473.73 463.99 468.91 70.9M
2022-06-28 479.92 484.60 471.59 472.37 87.5M
2022-06-27 480.41 481.70 476.01 477.47 93.8M
2022-06-24 465.79 481.43 465.57 481.35 169.6M
2022-06-23 468.45 470.03 458.37 462.93 124.4M
2022-06-22 468.71 474.07 464.46 469.51 110.3M
2022-06-21 472.45 477.78 472.16 475.67 90.8M
2022-06-17 467.97 471.96 460.53 468.80 167.0M
2022-06-16 476.46 476.46 465.48 469.30 108.7M
2022-06-15 492.24 494.11 478.41 487.09 94.3M
2022-06-14 491.00 493.72 483.34 486.95 90.6M
2022-06-13 499.51 499.51 488.29 491.07 106.6M
2022-06-10 518.65 518.65 510.51 511.12 90.1M
2022-06-09 535.87 537.67 527.15 527.19 75.8M
2022-06-08 547.07 550.45 538.99 540.10 65.9M
2022-06-07 543.56 552.14 541.58 551.69 74.5M
2022-06-06 546.09 549.73 544.83 547.73 65.3M
2022-06-03 543.32 546.73 540.71 542.46 61.3M
2022-06-02 538.34 547.92 537.78 547.83 77.7M
2022-06-01 539.11 541.43 528.46 533.52 80.8M
2022-05-31 543.70 545.03 537.49 539.06 166.3M
2022-05-27 539.45 547.81 538.82 547.81 75.5M
2022-05-26 528.33 538.01 528.33 535.52 75.9M
2022-05-25 521.25 528.04 520.08 525.95 83.2M
2022-05-24 525.80 526.10 514.69 523.51 84.5M
2022-05-23 521.18 527.84 520.33 526.70 89.0M
2022-05-20 522.37 525.39 506.03 517.15 109.1M
2022-05-19 512.02 524.36 511.97 518.27 96.3M
2022-05-18 526.77 527.55 512.79 514.75 89.0M
2022-05-17 525.31 532.26 523.17 531.63 92.8M
2022-05-16 516.31 520.86 511.01 516.83 85.9M
2022-05-13 513.53 522.87 513.53 517.80 91.7M
2022-05-12 505.71 515.00 500.77 509.98 108.3M
2022-05-11 510.99 524.56 510.14 510.94 101.9M
2022-05-10 518.37 523.98 504.84 510.79 109.7M
2022-05-09 522.99 525.46 512.61 513.80 123.6M
2022-05-06 534.09 534.40 522.32 531.00 100.4M
2022-05-05 552.66 553.88 532.77 538.35 112.1M
2022-05-04 541.44 556.02 537.00 555.64 106.6M
2022-05-03 532.88 541.23 532.03 538.18 94.5M
2022-05-02 534.85 536.72 522.13 532.21 100.6M
2022-04-29 544.82 551.12 532.73 533.97 105.4M
2022-04-27 532.70 542.44 531.81 536.34 109.0M
2022-04-26 536.06 542.24 528.49 528.52 104.8M
2022-04-25 535.03 538.10 522.22 536.83 116.2M
2022-04-22 554.88 554.88 537.55 538.40 109.5M
2022-04-21 572.31 574.68 557.83 559.25 116.3M
2022-04-20 565.98 570.64 564.84 568.78 77.0M
2022-04-19 558.45 566.20 557.20 564.89 67.1M
2022-04-18 558.52 563.02 558.01 559.69 63.0M
2022-04-14 561.45 566.02 559.04 559.23 71.2M
2022-04-13 553.34 561.25 551.97 561.14 65.7M
2022-04-12 554.52 560.26 550.91 553.05 62.1M
2022-04-11 554.82 558.88 552.29 552.87 61.4M
2022-04-08 554.43 559.29 552.65 555.39 66.4M
2022-04-07 549.41 554.60 545.66 552.33 73.0M
2022-04-06 551.28 551.50 543.98 548.87 87.3M
2022-04-05 558.80 563.08 553.66 555.07 76.2M
2022-04-04 560.72 560.72 554.82 559.49 65.7M
2022-04-01 555.39 561.39 553.59 559.73 76.6M
2022-03-31 559.24 562.91 553.42 553.45 80.2M
2022-03-30 561.92 564.18 558.61 561.02 63.2M
2022-03-29 561.91 563.06 554.95 562.90 93.9M
2022-03-28 559.17 559.17 553.17 558.61 73.9M
2022-03-25 555.29 561.36 555.24 561.19 70.7M
2022-03-24 546.82 555.08 546.82 555.07 82.5M
2022-03-23 544.47 547.68 543.35 544.38 74.2M
2022-03-22 547.65 549.97 544.57 546.51 86.6M
2022-03-21 540.59 545.80 540.09 543.70 91.5M
2022-03-18 533.67 539.88 531.92 539.10 190.9M
2022-03-17 524.58 535.91 524.06 535.91 100.2M
2022-03-16 520.03 530.48 515.19 525.68 109.5M
2022-03-15 512.37 518.47 508.57 517.48 104.7M
2022-03-14 515.35 518.97 509.18 511.85 108.3M
2022-03-11 517.17 521.53 512.28 512.53 88.8M
2022-03-10 509.30 517.05 509.30 516.35 105.8M
2022-03-09 507.03 518.42 505.45 515.42 119.9M
2022-03-08 504.08 510.58 497.10 500.36 139.6M
2022-03-07 520.35 520.35 502.79 502.88 150.8M
2022-03-04 516.71 520.97 512.23 520.74 119.1M
2022-03-03 525.56 528.39 517.53 522.95 104.0M
2022-03-02 511.92 524.93 511.92 522.34 108.9M
2022-03-01 523.21 525.47 507.84 510.90 122.3M
2022-02-28 521.94 526.56 518.05 523.00 132.4M
2022-02-25 512.14 529.35 512.14 529.22 109.5M
2022-02-24 502.96 512.32 498.48 510.93 123.4M
2022-02-23 521.83 524.24 511.81 512.49 91.8M
2022-02-22 523.37 526.16 515.08 519.32 91.8M
2022-02-18 528.13 531.43 523.83 526.60 105.9M
2022-02-17 534.28 534.28 525.92 527.59 85.7M
2022-02-16 532.78 537.99 531.69 536.70 72.0M
2022-02-15 526.57 533.87 526.06 533.25 74.5M
2022-02-14 527.91 528.42 519.65 523.38 84.4M
2022-02-11 532.76 538.19 526.18 527.95 97.9M
2022-02-10 537.97 548.06 533.55 536.11 100.0M
2022-02-09 532.72 540.06 532.72 539.16 87.2M
2022-02-08 520.65 528.70 520.65 527.92 85.3M
2022-02-07 522.62 524.70 518.19 519.77 86.6M
2022-02-04 529.70 529.70 519.43 521.99 87.4M
2022-02-03 537.85 539.67 530.32 531.11 76.7M
2022-02-02 539.02 542.82 535.93 540.70 91.0M
2022-02-01 532.95 540.12 530.62 539.44 99.0M
2022-01-31 520.14 531.00 519.68 530.58 111.5M
2022-01-28 518.69 523.06 510.48 523.05 104.4M
2022-01-27 521.79 530.63 515.14 520.10 107.1M
2022-01-26 526.42 532.03 513.20 518.23 93.2M
2022-01-25 522.41 528.05 511.76 523.56 98.5M
2022-01-24 522.13 529.71 508.53 528.09 125.9M
2022-01-21 540.12 540.12 526.41 527.96 109.1M
2022-01-20 550.92 554.70 540.76 541.46 87.4M
2022-01-19 553.62 556.03 549.02 549.33 83.6M
2022-01-18 554.05 554.05 546.42 550.49 86.4M
2022-01-14 557.81 558.99 551.38 557.86 83.1M
2022-01-13 566.45 569.23 561.43 562.56 71.9M
2022-01-12 566.11 568.29 561.84 567.13 80.9M
2022-01-11 556.23 561.82 551.75 561.78 67.7M
2022-01-10 558.54 559.23 550.22 555.60 66.6M
2022-01-07 562.73 563.18 558.76 561.17 66.3M
2022-01-06 569.24 569.44 561.00 561.66 71.2M
2022-01-05 571.33 580.07 568.68 568.69 88.9M
2022-01-04 563.33 571.10 563.33 569.15 79.9M
2022-01-03 569.80 570.44 560.89 561.82 61.2M