S

SPSMCM
🏛️ アメリカ →
786.25
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
2021-12-31 682.94 687.12 681.06 684.55 10.5M
2021-12-30 688.44 694.15 683.29 683.72 8.1M
2021-12-29 688.57 691.57 686.38 688.57 8.6M
2021-12-28 688.38 692.82 686.55 688.30 8.9M
2021-12-27 679.53 690.13 675.86 689.76 11.1M
2021-12-23 675.43 680.37 674.80 678.72 13.5M
2021-12-22 666.61 674.32 665.15 673.31 14.1M
2021-12-21 653.88 667.02 653.88 666.38 18.3M
2021-12-20 656.33 656.33 638.99 649.11 22.6M
2021-12-17 662.45 670.89 657.18 665.53 48.6M
2021-12-16 675.23 679.96 660.99 664.66 17.8M
2021-12-15 656.55 672.13 649.66 671.59 22.7M
2021-12-14 664.34 675.19 661.20 662.31 17.0M
2021-12-13 674.99 675.29 665.36 668.63 14.5M
2021-12-10 677.57 681.47 670.78 677.43 13.7M
2021-12-09 675.40 677.34 672.70 672.85 11.8M
2021-12-08 675.35 683.88 674.94 681.55 12.3M
2021-12-07 676.48 684.05 671.65 673.70 15.7M
2021-12-06 663.35 675.59 658.81 669.09 26.7M
2021-12-03 660.33 662.92 648.70 654.11 16.5M
2021-12-02 645.06 661.33 642.94 659.53 13.3M
2021-12-01 654.20 669.03 641.35 641.35 21.6M
2021-11-30 658.48 659.97 639.40 644.01 22.3M
2021-11-29 670.60 672.53 658.73 664.16 22.5M
2021-11-26 672.27 672.27 651.63 664.42 12.2M
2021-11-25 688.44 691.50 686.50 687.85 0.0M
2021-11-24 688.44 691.50 686.50 687.85 9.4M
2021-11-23 693.61 698.19 689.44 692.63 14.5M
2021-11-22 683.87 701.49 683.87 692.33 18.6M
2021-11-19 683.02 688.32 680.61 681.09 18.9M
2021-11-18 693.10 694.32 682.23 688.76 13.6M
2021-11-17 700.89 703.15 692.28 692.97 16.2M
2021-11-16 704.05 704.26 698.91 701.08 13.1M
2021-11-15 713.30 713.48 699.87 705.31 15.5M
2021-11-12 705.90 713.17 705.29 711.29 11.3M
2021-11-11 700.13 708.20 696.86 705.35 12.1M
2021-11-10 701.68 704.78 694.55 696.80 14.7M
2021-11-09 707.28 708.37 700.29 705.28 15.2M
2021-11-08 711.06 714.55 705.79 708.14 17.2M
2021-11-05 691.62 706.55 689.39 704.71 17.4M
2021-11-04 696.71 696.71 684.56 686.60 19.8M
2021-11-03 687.47 700.22 683.52 695.64 16.1M
2021-11-02 677.21 689.01 674.32 687.40 19.5M
2021-11-01 673.03 683.19 668.18 679.93 20.0M
2021-10-29 668.00 672.80 665.99 669.54 22.2M
2021-10-28 655.16 670.79 655.16 669.70 17.1M
2021-10-27 662.79 664.64 652.24 653.23 16.7M
2021-10-26 671.47 673.52 666.37 666.38 15.4M
2021-10-25 668.71 673.87 666.42 670.58 14.5M
2021-10-22 672.18 676.79 666.37 666.55 10.6M
2021-10-21 671.30 671.30 663.77 670.11 12.6M
2021-10-20 667.91 675.92 664.30 674.17 13.0M
2021-10-19 676.83 676.83 666.82 667.84 12.7M
2021-10-18 671.67 676.94 669.95 676.22 13.6M
2021-10-15 683.58 687.01 674.62 674.62 17.0M
2021-10-14 672.80 677.50 671.01 673.94 14.1M
2021-10-13 666.34 666.82 656.83 666.25 14.1M
2021-10-12 665.22 668.68 662.98 665.40 16.6M
2021-10-11 663.05 674.62 662.77 663.07 13.5M
2021-10-08 665.05 665.37 658.95 658.98 11.0M
2021-10-07 658.06 668.69 658.06 664.49 16.1M
2021-10-06 654.36 655.72 642.14 652.76 16.0M
2021-10-05 658.44 664.83 654.45 662.77 17.3M
2021-10-04 664.97 669.51 655.26 657.06 17.3M
2021-10-01 651.73 668.07 648.98 663.98 19.0M
2021-09-30 659.01 662.71 646.30 646.30 17.8M
2021-09-29 661.38 661.38 652.20 655.48 14.8M
2021-09-28 659.84 663.73 653.47 658.03 22.2M
2021-09-27 648.11 665.45 648.11 660.75 28.1M
2021-09-24 646.83 652.38 644.84 644.84 12.3M
2021-09-23 640.01 654.40 640.01 650.19 13.5M
2021-09-22 633.00 643.73 633.00 635.94 16.0M
2021-09-21 635.25 636.15 618.36 625.26 14.6M
2021-09-20 624.26 630.82 617.02 629.72 17.2M
2021-09-17 648.81 649.29 634.63 639.81 41.2M
2021-09-16 662.01 662.63 645.25 649.29 14.8M
2021-09-15 650.35 663.77 649.48 662.78 15.1M
2021-09-14 663.76 664.20 647.28 649.87 13.9M
2021-09-13 667.53 667.53 656.12 661.05 14.0M
2021-09-10 669.04 674.15 661.00 661.09 14.3M
2021-09-09 663.18 672.66 662.96 664.73 12.6M
2021-09-08 670.90 670.90 661.13 664.73 12.8M
2021-09-07 675.35 680.48 673.36 673.49 12.1M
2021-09-03 678.17 680.18 672.73 676.93 10.2M
2021-09-02 678.47 684.48 677.71 679.83 13.4M
2021-09-01 674.48 677.55 663.63 675.41 12.9M
2021-08-31 673.46 674.95 667.60 673.42 13.3M
2021-08-30 681.71 683.02 673.92 674.21 10.8M
2021-08-27 657.41 678.64 656.90 676.85 15.1M
2021-08-26 661.86 664.09 654.20 654.21 10.1M
2021-08-25 661.75 668.49 658.18 663.41 11.8M
2021-08-24 661.10 665.22 659.55 660.71 12.3M
2021-08-23 654.51 658.27 652.91 656.85 14.4M
2021-08-20 637.53 649.45 637.53 647.39 15.1M
2021-08-19 641.19 645.21 635.86 638.47 15.1M
2021-08-18 653.10 661.43 651.17 651.62 12.6M
2021-08-17 658.03 658.03 644.93 654.65 15.4M
2021-08-16 663.43 666.54 655.72 663.50 16.2M
2021-08-13 674.00 674.42 668.76 670.86 15.6M
2021-08-12 678.77 679.92 667.57 673.27 12.8M
2021-08-11 678.12 679.36 669.54 679.30 16.9M
2021-08-10 660.34 676.83 659.19 675.98 21.7M
2021-08-09 658.49 659.67 652.01 658.20 15.5M
2021-08-06 653.34 662.72 652.97 661.37 17.0M
2021-08-05 642.12 648.70 638.86 646.28 20.8M
2021-08-04 653.45 655.39 638.73 638.82 17.4M
2021-08-03 653.82 662.26 644.68 660.83 19.4M
2021-08-02 661.54 671.73 654.31 655.23 16.7M
2021-07-30 660.76 668.94 656.94 659.03 14.0M
2021-07-29 652.90 666.13 652.90 662.92 15.3M
2021-07-28 645.76 651.37 637.13 646.47 11.9M
2021-07-27 639.72 645.48 634.74 640.57 11.2M
2021-07-26 639.10 645.00 638.57 644.87 9.7M
2021-07-23 634.55 636.03 627.33 635.75 11.2M
2021-07-22 637.16 637.53 626.72 631.10 11.2M
2021-07-21 635.96 645.95 635.30 639.53 14.2M
2021-07-20 614.84 633.97 611.90 628.89 16.9M
2021-07-19 619.95 623.39 609.88 613.65 20.3M
2021-07-16 651.20 651.67 631.21 631.98 15.6M
2021-07-15 643.81 652.18 641.81 646.17 11.6M
2021-07-14 655.38 661.88 646.90 647.79 14.0M
2021-07-13 663.42 663.66 650.20 651.88 14.3M
2021-07-12 657.71 668.47 656.59 667.23 14.2M
2021-07-09 655.17 665.22 653.41 662.53 11.2M
2021-07-08 644.09 652.78 638.02 645.13 13.9M
2021-07-07 647.95 656.05 644.67 655.34 16.2M
2021-07-06 659.19 659.27 640.05 647.79 17.6M
2021-07-02 664.83 664.89 656.48 658.45 10.6M
2021-07-01 664.01 665.61 659.16 662.96 12.2M
2021-06-30 649.89 660.70 649.50 658.99 17.3M
2021-06-29 656.35 661.21 652.49 652.50 11.8M
2021-06-28 661.60 661.99 650.08 653.27 15.9M
2021-06-25 671.04 672.64 661.08 661.08 51.2M
2021-06-24 664.94 669.84 658.58 668.70 14.6M
2021-06-23 662.64 667.61 660.32 660.51 14.0M
2021-06-22 657.94 662.94 652.19 660.28 13.4M
2021-06-21 653.25 661.38 653.25 658.78 19.8M
2021-06-18 652.34 656.43 644.05 646.98 43.8M
2021-06-17 677.45 677.63 650.43 659.89 24.3M
2021-06-16 684.73 684.95 677.53 680.25 18.6M
2021-06-15 684.06 687.97 676.72 687.79 18.0M
2021-06-14 694.11 695.30 683.25 684.55 18.3M
2021-06-11 694.78 699.06 690.97 694.14 23.9M
2021-06-10 703.07 705.94 689.89 690.12 21.2M
2021-06-09 707.20 707.20 699.58 700.64 12.7M
2021-06-08 699.32 708.74 694.95 706.59 19.0M
2021-06-07 702.64 704.36 696.79 698.50 19.7M
2021-06-04 701.12 702.04 696.26 699.54 11.6M
2021-06-03 697.27 700.05 688.23 698.34 15.3M
2021-06-02 711.07 711.07 698.03 701.23 18.2M
2021-06-01 700.69 711.07 700.69 709.61 19.7M
2021-05-28 699.84 700.03 689.32 695.21 15.8M
2021-05-27 690.04 700.73 689.67 697.97 22.2M
2021-05-26 673.28 684.01 673.28 682.55 15.7M
2021-05-25 686.25 689.13 672.92 672.94 17.9M
2021-05-24 681.54 687.85 676.51 685.01 12.9M
2021-05-21 680.70 686.33 676.10 679.05 18.1M
2021-05-20 677.46 677.91 669.28 674.72 19.1M
2021-05-19 677.51 678.61 669.88 677.83 18.1M
2021-05-18 697.76 698.47 688.08 688.35 16.1M
2021-05-17 690.45 698.06 686.05 697.62 19.1M
2021-05-14 688.99 693.42 685.98 692.95 18.4M
2021-05-13 674.14 691.32 674.14 685.08 24.4M
2021-05-12 693.19 696.37 671.41 672.97 32.2M
2021-05-11 676.69 698.71 673.03 698.12 52.3M
2021-05-10 695.47 700.39 680.93 680.93 22.8M
2021-05-07 687.38 691.07 682.79 690.82 18.3M
2021-05-06 689.47 690.24 675.22 688.70 25.0M
2021-05-05 688.85 693.09 680.98 691.91 15.6M
2021-05-04 666.21 686.40 665.44 685.93 21.5M
2021-05-03 655.88 671.25 654.85 667.12 19.9M
2021-04-30 651.06 660.51 647.50 649.50 17.7M
2021-04-29 667.75 669.77 651.11 658.32 14.3M
2021-04-28 660.21 665.37 658.51 662.74 12.1M
2021-04-27 658.02 660.79 653.09 660.41 14.0M
2021-04-26 655.13 663.70 653.88 658.78 17.0M
2021-04-23 637.98 654.16 636.95 650.84 14.5M
2021-04-22 643.84 644.43 634.13 634.35 15.6M
2021-04-21 622.81 642.01 620.75 641.62 12.7M
2021-04-20 642.39 642.92 619.30 624.23 16.6M
2021-04-19 651.40 653.91 641.42 644.61 15.9M
2021-04-16 654.27 657.00 649.17 651.86 12.1M
2021-04-15 651.75 651.81 642.52 647.86 12.0M
2021-04-14 635.88 653.45 635.40 647.21 12.0M
2021-04-13 640.67 640.76 627.32 633.47 13.5M
2021-04-12 639.48 641.86 636.70 640.80 12.8M
2021-04-09 636.04 640.97 632.04 639.61 11.0M
2021-04-08 636.14 637.32 626.44 635.47 13.9M
2021-04-07 648.14 648.83 634.45 635.53 14.0M
2021-04-06 651.32 658.13 647.38 648.28 16.1M
2021-04-05 655.02 656.30 646.94 651.79 16.0M
2021-04-01 641.99 648.23 638.99 648.03 16.1M
2021-03-31 643.57 650.66 637.53 640.12 22.5M
2021-03-30 628.89 642.79 628.73 640.93 18.5M
2021-03-29 643.10 655.02 628.84 628.84 15.7M
2021-03-26 634.11 650.02 633.13 646.36 15.9M
2021-03-25 603.79 628.31 599.97 624.74 16.4M
2021-03-24 622.90 634.02 610.16 610.16 14.2M
2021-03-23 632.26 635.07 610.43 614.88 15.7M
2021-03-22 654.46 655.70 638.74 642.02 12.9M
2021-03-19 657.48 658.03 641.17 652.63 42.1M
2021-03-18 669.23 680.79 654.48 656.37 16.2M
2021-03-17 656.58 670.42 654.92 669.93 14.6M
2021-03-16 672.36 672.36 657.19 659.40 13.5M
2021-03-15 683.33 684.28 667.61 672.30 15.5M
2021-03-12 685.15 690.08 679.20 687.16 14.9M
2021-03-11 685.48 691.65 680.31 685.32 19.2M
2021-03-10 664.67 682.30 664.67 680.84 18.3M
2021-03-09 666.56 667.81 654.47 661.83 17.6M
2021-03-08 645.61 664.54 645.61 660.68 20.3M
2021-03-05 635.51 642.66 616.83 642.66 18.6M
2021-03-04 644.62 648.84 613.43 624.73 20.7M
2021-03-03 646.44 657.02 642.67 647.36 16.4M
2021-03-02 651.47 657.72 643.34 643.50 15.5M
2021-03-01 635.82 653.44 635.82 650.99 18.1M
2021-02-26 640.71 644.00 622.60 624.13 121.2M
2021-02-25 671.27 674.55 641.03 641.05 58.2M
2021-02-24 659.57 678.51 657.68 675.47 46.0M
2021-02-23 661.93 662.71 642.61 659.42 88.6M
2021-02-22 649.76 673.83 647.54 667.92 42.1M
2021-02-19 633.51 654.32 633.51 650.73 35.0M
2021-02-18 643.77 646.67 631.59 632.55 25.6M
2021-02-17 645.37 652.45 641.09 648.30 27.1M
2021-02-16 657.32 657.32 646.62 649.91 28.5M
2021-02-12 643.59 649.77 641.01 649.20 23.7M
2021-02-11 638.68 646.43 629.77 646.24 44.2M
2021-02-10 643.18 647.16 632.09 637.07 56.8M
2021-02-09 637.32 642.26 631.10 638.59 70.9M
2021-02-08 626.06 644.94 626.06 644.89 23.6M
2021-02-05 620.01 622.36 614.26 619.54 24.8M
2021-02-04 602.51 612.07 601.78 612.00 24.0M
2021-02-03 599.66 602.81 594.28 601.38 20.4M
2021-02-02 604.36 606.25 598.15 600.77 23.3M
2021-02-01 580.53 600.12 578.80 598.33 23.3M
2021-01-29 598.37 599.75 576.21 576.74 33.1M
2021-01-28 603.04 606.34 589.75 596.17 27.1M
2021-01-27 593.51 605.25 580.38 594.79 36.8M
2021-01-26 627.21 629.00 608.87 609.20 25.6M
2021-01-25 627.28 627.55 611.78 620.86 28.3M
2021-01-22 612.00 626.49 609.49 626.24 22.0M
2021-01-21 638.77 640.73 621.39 623.87 31.5M
2021-01-20 644.23 647.70 633.01 637.77 27.6M
2021-01-19 644.77 648.88 638.08 641.71 32.1M
2021-01-15 638.09 641.65 628.78 633.38 36.4M
2021-01-14 646.63 655.61 645.45 650.11 24.8M
2021-01-13 656.70 657.51 638.61 640.67 24.9M
2021-01-12 642.92 657.82 639.05 657.41 25.2M
2021-01-11 629.09 643.65 627.82 640.22 25.9M
2021-01-08 652.14 652.27 632.94 642.73 30.5M
2021-01-07 653.86 657.32 644.73 650.45 35.8M
2021-01-06 613.78 652.51 613.35 645.33 54.7M
2021-01-05 577.14 606.44 577.14 602.37 37.9M
2021-01-04 592.60 595.20 572.24 576.90 30.5M