S

SPMPGX
🏛️ アメリカ →
25,916.80
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 21,052.64 21,071.82 20,869.33 20,873.41 0.0M
2023-12-28 21,192.37 21,192.37 21,022.61 21,052.64 0.0M
2023-12-27 21,194.77 21,284.86 21,147.25 21,192.37 0.0M
2023-12-26 20,989.37 21,259.04 20,989.37 21,194.77 0.0M
2023-12-22 20,948.32 21,078.94 20,910.78 20,989.37 0.0M
2023-12-21 20,592.98 20,955.66 20,592.98 20,948.32 0.0M
2023-12-20 20,950.52 21,035.83 20,588.92 20,592.98 0.0M
2023-12-19 20,684.97 20,956.63 20,684.97 20,950.52 0.0M
2023-12-18 20,695.18 20,813.50 20,640.88 20,684.97 0.0M
2023-12-15 20,891.61 20,903.89 20,669.81 20,695.18 0.0M
2023-12-14 20,530.15 20,967.50 20,530.15 20,891.61 0.0M
2023-12-13 20,039.06 20,533.53 19,999.59 20,530.15 0.0M
2023-12-12 20,091.36 20,122.55 19,948.70 20,039.06 0.0M
2023-12-11 20,020.77 20,116.73 19,954.35 20,091.36 0.0M
2023-12-08 19,923.36 20,132.81 19,923.36 20,020.77 0.0M
2023-12-07 19,864.07 19,944.45 19,827.26 19,923.36 0.0M
2023-12-06 20,029.03 20,248.79 19,860.59 19,864.07 0.0M
2023-12-05 20,281.89 20,281.89 20,026.97 20,029.03 0.0M
2023-12-04 20,227.80 20,341.27 20,152.58 20,281.89 0.0M
2023-12-01 19,851.53 20,271.41 19,777.19 20,227.80 0.0M
2023-11-30 19,730.63 19,898.20 19,730.63 19,851.53 0.0M
2023-11-29 19,703.58 19,911.46 19,703.45 19,730.63 0.0M
2023-11-28 19,913.71 19,913.71 19,691.89 19,703.58 0.0M
2023-11-27 19,958.01 19,958.01 19,787.61 19,913.71 0.0M
2023-11-24 19,872.58 20,019.89 19,850.07 19,958.01 0.0M
2023-11-22 19,742.63 19,920.37 19,690.71 19,872.58 0.0M
2023-11-21 19,852.33 19,852.33 19,728.19 19,742.63 0.0M
2023-11-20 19,749.48 19,901.59 19,697.68 19,852.33 0.0M
2023-11-17 19,593.59 19,827.29 19,593.59 19,749.48 0.0M
2023-11-16 19,875.06 19,875.06 19,496.78 19,593.59 0.0M
2023-11-15 19,916.46 20,178.26 19,859.91 19,875.06 0.0M
2023-11-14 19,347.12 19,949.18 19,347.12 19,916.46 0.0M
2023-11-13 19,270.16 19,376.21 19,208.45 19,347.12 0.0M
2023-11-10 19,084.24 19,290.02 19,062.39 19,270.16 0.0M
2023-11-09 19,236.27 19,347.23 19,070.51 19,084.24 0.0M
2023-11-08 19,406.45 19,464.19 19,220.04 19,236.27 0.0M
2023-11-07 19,569.43 19,569.43 19,326.04 19,406.45 0.0M
2023-11-06 19,773.23 19,804.10 19,465.67 19,569.43 0.0M
2023-11-03 19,466.17 19,865.24 19,466.17 19,773.23 0.0M
2023-11-02 19,160.28 19,476.11 19,160.28 19,466.17 0.0M
2023-11-01 18,928.76 19,170.80 18,811.86 19,160.28 0.0M
2023-10-31 18,739.05 18,960.13 18,728.11 18,928.76 0.0M
2023-10-30 18,670.03 18,856.66 18,587.11 18,739.05 0.0M
2023-10-27 18,926.34 18,969.30 18,638.33 18,670.03 0.0M
2023-10-26 18,872.37 19,064.33 18,803.67 18,926.34 0.0M
2023-10-25 19,163.86 19,163.86 18,864.03 18,872.37 0.0M
2023-10-24 19,042.24 19,320.01 19,042.24 19,163.86 0.0M
2023-10-23 19,222.66 19,232.58 19,010.45 19,042.24 0.0M
2023-10-20 19,460.76 19,497.70 19,205.72 19,222.66 0.0M
2023-10-19 19,675.71 19,773.68 19,395.99 19,460.76 0.0M
2023-10-18 20,042.92 20,042.92 19,668.30 19,675.71 0.0M
2023-10-17 19,777.03 20,105.98 19,700.38 20,042.92 0.0M
2023-10-16 19,470.99 19,818.99 19,470.99 19,777.03 0.0M
2023-10-13 19,460.04 19,539.67 19,411.57 19,470.99 0.0M
2023-10-12 19,816.12 19,883.26 19,353.50 19,460.04 0.0M
2023-10-11 19,842.15 19,913.82 19,672.58 19,816.12 0.0M
2023-10-10 19,652.22 19,954.96 19,652.22 19,842.15 0.0M
2023-10-09 19,375.87 19,705.02 19,375.87 19,652.22 0.0M
2023-10-06 19,231.69 19,500.04 19,090.46 19,375.87 0.0M
2023-10-05 19,187.11 19,270.69 19,123.71 19,231.69 0.0M
2023-10-04 19,285.93 19,285.93 19,002.27 19,187.11 0.0M
2023-10-03 19,547.04 19,547.04 19,155.81 19,285.93 0.0M
2023-10-02 19,832.67 19,832.67 19,472.72 19,547.04 0.0M
2023-09-29 20,007.10 20,126.14 19,812.26 19,832.67 0.0M
2023-09-28 19,855.58 20,093.49 19,827.55 20,007.10 0.0M
2023-09-27 19,617.91 19,955.56 19,617.91 19,855.58 0.0M
2023-09-26 19,815.57 19,826.66 19,614.29 19,617.91 0.0M
2023-09-25 19,674.73 19,854.14 19,605.85 19,815.57 0.0M
2023-09-22 19,692.99 19,833.05 19,670.74 19,674.73 0.0M
2023-09-21 20,086.84 20,086.84 19,692.99 19,692.99 0.0M
2023-09-20 20,301.95 20,442.03 20,082.70 20,086.84 0.0M
2023-09-19 20,371.39 20,451.82 20,260.02 20,301.95 0.0M
2023-09-18 20,339.78 20,468.22 20,336.39 20,371.39 0.0M
2023-09-15 20,621.38 20,621.38 20,292.41 20,339.78 0.0M
2023-09-14 20,410.18 20,647.59 20,410.18 20,621.38 0.0M
2023-09-13 20,479.65 20,503.89 20,331.44 20,410.18 0.0M
2023-09-12 20,327.33 20,552.59 20,327.33 20,479.65 0.0M
2023-09-11 20,267.38 20,496.06 20,267.38 20,327.33 0.0M
2023-09-08 20,217.40 20,380.30 20,217.40 20,267.38 0.0M
2023-09-07 20,365.26 20,365.26 20,149.12 20,217.40 0.0M
2023-09-06 20,393.71 20,523.43 20,290.36 20,365.26 0.0M
2023-09-05 20,848.53 20,848.53 20,392.48 20,393.71 0.0M
2023-09-01 20,654.11 20,890.64 20,654.11 20,848.53 0.0M
2023-08-31 20,683.14 20,748.50 20,651.26 20,654.11 0.0M
2023-08-30 20,602.05 20,760.89 20,599.71 20,683.14 0.0M
2023-08-29 20,326.88 20,604.28 20,256.19 20,602.05 0.0M
2023-08-28 20,190.89 20,444.35 20,190.89 20,326.88 0.0M
2023-08-25 20,048.25 20,271.14 19,957.03 20,190.89 0.0M
2023-08-24 20,241.20 20,307.59 20,045.87 20,048.25 0.0M
2023-08-23 20,134.00 20,274.34 20,042.02 20,241.20 0.0M
2023-08-22 20,206.77 20,308.98 20,120.54 20,134.00 0.0M
2023-08-21 20,179.19 20,279.38 20,048.26 20,206.77 0.0M
2023-08-18 20,058.78 20,208.73 19,903.18 20,179.19 0.0M
2023-08-17 20,292.36 20,424.04 20,053.33 20,058.78 0.0M
2023-08-16 20,439.47 20,553.20 20,289.59 20,292.36 0.0M
2023-08-15 20,696.05 20,696.05 20,407.80 20,439.47 0.0M
2023-08-14 20,590.97 20,696.05 20,460.87 20,696.05 0.0M
2023-08-11 20,545.48 20,666.56 20,487.41 20,590.97 0.0M
2023-08-10 20,580.32 20,765.87 20,425.66 20,545.48 0.0M
2023-08-09 20,461.73 20,679.71 20,461.73 20,580.32 0.0M
2023-08-08 20,620.18 20,620.18 20,251.35 20,461.73 0.0M
2023-08-07 20,508.23 20,656.93 20,498.55 20,620.18 0.0M
2023-08-04 20,435.23 20,742.76 20,435.23 20,508.23 0.0M
2023-08-03 20,415.41 20,553.87 20,264.41 20,435.23 0.0M
2023-08-02 20,638.08 20,638.08 20,316.33 20,415.41 0.0M
2023-08-01 20,665.38 20,665.38 20,524.15 20,638.08 0.0M
2023-07-31 20,609.49 20,713.53 20,585.44 20,665.38 0.0M
2023-07-28 20,406.44 20,637.73 20,406.44 20,609.49 0.0M
2023-07-27 20,663.31 20,805.77 20,361.24 20,406.44 0.0M
2023-07-26 20,646.02 20,745.56 20,530.27 20,663.31 0.0M
2023-07-25 20,533.16 20,749.09 20,459.22 20,646.02 0.0M
2023-07-24 20,500.92 20,649.34 20,494.22 20,533.16 0.0M
2023-07-21 20,465.80 20,570.86 20,428.97 20,500.39 0.0M
2023-07-20 20,496.52 20,573.33 20,366.55 20,465.80 0.0M
2023-07-19 20,491.45 20,608.28 20,425.71 20,496.52 0.0M
2023-07-18 20,220.11 20,518.44 20,220.11 20,491.45 0.0M
2023-07-17 20,058.74 20,275.15 20,007.38 20,220.11 0.0M
2023-07-14 20,247.69 20,247.69 19,980.16 20,058.74 0.0M
2023-07-13 20,193.25 20,346.81 20,193.25 20,247.69 0.0M
2023-07-12 20,039.91 20,268.20 20,039.91 20,193.25 0.0M
2023-07-11 19,822.48 20,068.63 19,822.48 20,039.91 0.0M
2023-07-10 19,569.17 19,841.51 19,554.48 19,822.48 0.0M
2023-07-07 19,364.92 19,704.39 19,354.61 19,569.17 0.0M
2023-07-06 19,602.22 19,602.22 19,197.15 19,364.92 0.0M
2023-07-05 19,762.16 19,762.16 19,576.30 19,602.22 0.0M
2023-07-03 19,756.15 19,830.85 19,721.53 19,762.16 0.0M
2023-06-30 19,644.72 19,850.00 19,644.72 19,756.15 0.0M
2023-06-29 19,438.77 19,649.44 19,409.12 19,644.72 0.0M
2023-06-28 19,363.99 19,449.64 19,292.44 19,438.77 0.0M
2023-06-27 19,098.32 19,384.59 19,080.71 19,363.99 0.0M
2023-06-26 18,992.18 19,235.64 18,992.18 19,098.32 0.0M
2023-06-23 19,125.18 19,144.22 18,920.82 18,992.18 0.0M
2023-06-22 19,201.47 19,201.47 19,004.11 19,125.18 0.0M
2023-06-21 19,106.03 19,285.58 19,050.59 19,201.47 0.0M
2023-06-20 19,210.07 19,210.07 18,999.72 19,106.03 0.0M
2023-06-16 19,245.57 19,362.17 19,130.15 19,210.07 0.0M
2023-06-15 19,024.06 19,256.03 18,987.84 19,245.57 0.0M
2023-06-14 19,239.17 19,368.30 18,910.95 19,024.06 0.0M
2023-06-13 19,041.60 19,355.31 19,041.60 19,239.17 0.0M
2023-06-12 19,037.97 19,086.62 18,942.55 19,041.60 0.0M
2023-06-09 19,180.93 19,181.93 18,996.90 19,037.97 0.0M
2023-06-08 19,223.41 19,241.80 19,058.80 19,180.93 0.0M
2023-06-07 18,976.58 19,289.73 18,976.58 19,223.41 0.0M
2023-06-06 18,624.99 19,003.57 18,555.88 18,976.58 0.0M
2023-06-05 18,763.53 18,763.53 18,519.40 18,624.99 0.0M
2023-06-02 18,149.05 18,777.87 18,149.05 18,763.53 0.0M
2023-06-01 18,004.94 18,213.81 17,969.33 18,149.05 0.0M
2023-05-31 18,245.88 18,245.88 17,909.82 18,004.94 0.0M
2023-05-30 18,367.30 18,389.63 18,148.14 18,245.88 0.0M
2023-05-26 18,337.59 18,423.43 18,291.95 18,367.30 0.0M
2023-05-25 18,441.15 18,441.15 18,198.87 18,337.59 0.0M
2023-05-24 18,524.56 18,524.56 18,363.88 18,441.15 0.0M
2023-05-23 18,701.26 18,782.77 18,503.08 18,524.56 0.0M
2023-05-22 18,555.23 18,788.31 18,555.23 18,701.26 0.0M
2023-05-19 18,689.59 18,802.43 18,492.39 18,555.23 0.0M
2023-05-18 18,504.93 18,712.52 18,399.97 18,689.59 0.0M
2023-05-17 18,311.53 18,566.20 18,266.23 18,504.93 0.0M
2023-05-16 18,558.74 18,558.74 18,287.51 18,311.53 0.0M
2023-05-15 18,384.77 18,605.36 18,360.25 18,558.74 0.0M
2023-05-12 18,322.64 18,475.92 18,245.45 18,384.77 0.0M
2023-05-11 18,417.67 18,417.67 18,205.37 18,322.64 0.0M
2023-05-10 18,276.73 18,523.37 18,248.38 18,417.67 0.0M
2023-05-09 18,253.86 18,371.83 18,143.04 18,276.73 0.0M
2023-05-08 18,255.51 18,413.89 18,208.42 18,253.86 0.0M
2023-05-05 17,874.17 18,327.39 17,874.17 18,255.51 0.0M
2023-05-04 18,100.23 18,111.92 17,799.44 17,874.17 0.0M
2023-05-03 18,095.26 18,388.58 18,089.36 18,100.23 0.0M
2023-05-02 18,466.85 18,466.85 17,870.44 18,095.26 0.0M
2023-05-01 18,466.63 18,584.53 18,390.63 18,466.85 0.0M
2023-04-28 18,305.26 18,511.41 18,259.47 18,466.63 0.0M
2023-04-27 18,115.24 18,315.58 18,013.39 18,305.26 0.0M
2023-04-26 18,317.87 18,321.13 18,081.58 18,115.24 0.0M
2023-04-25 18,691.86 18,691.86 18,314.86 18,317.87 0.0M
2023-04-24 18,611.80 18,712.99 18,570.99 18,691.86 0.0M
2023-04-21 18,582.37 18,640.00 18,449.43 18,611.80 0.0M
2023-04-20 18,649.10 18,652.79 18,498.25 18,582.37 0.0M
2023-04-19 18,711.07 18,711.07 18,504.30 18,649.10 0.0M
2023-04-18 18,769.15 18,829.38 18,608.41 18,711.07 0.0M
2023-04-17 18,699.78 18,786.85 18,644.69 18,769.15 0.0M
2023-04-14 18,749.19 18,850.92 18,582.05 18,699.78 0.0M
2023-04-13 18,593.48 18,791.73 18,582.35 18,749.19 0.0M
2023-04-12 18,739.27 18,830.58 18,581.88 18,593.48 0.0M
2023-04-11 18,517.02 18,787.12 18,517.02 18,739.27 0.0M
2023-04-10 18,255.88 18,519.87 18,225.32 18,517.02 0.0M
2023-04-06 18,320.79 18,332.25 18,195.96 18,255.88 0.0M
2023-04-05 18,332.45 18,336.04 18,138.35 18,320.79 0.0M
2023-04-04 18,635.66 18,666.64 18,203.29 18,332.45 0.0M
2023-04-03 18,536.43 18,700.62 18,425.04 18,635.66 0.0M
2023-03-31 18,233.87 18,566.37 18,233.87 18,536.43 0.0M
2023-03-30 18,233.64 18,370.80 18,167.87 18,233.87 0.0M
2023-03-29 18,055.31 18,252.27 18,055.31 18,233.64 0.0M
2023-03-28 18,013.73 18,128.00 17,968.52 18,055.31 0.0M
2023-03-27 17,745.05 18,094.26 17,745.05 18,013.73 0.0M
2023-03-24 17,626.62 17,771.99 17,348.85 17,745.05 0.0M
2023-03-23 17,684.48 18,015.06 17,481.65 17,626.62 0.0M
2023-03-22 18,097.43 18,178.14 17,676.32 17,684.48 0.0M
2023-03-21 17,751.50 18,200.36 17,751.50 18,097.43 0.0M
2023-03-20 17,409.61 17,854.51 17,409.61 17,751.50 0.0M
2023-03-17 17,842.93 17,842.93 17,356.85 17,409.61 0.0M
2023-03-16 17,535.62 17,878.93 17,315.33 17,842.93 0.0M
2023-03-15 17,981.44 17,981.44 17,239.33 17,535.62 0.0M
2023-03-14 17,678.67 18,196.11 17,678.67 17,981.44 0.0M
2023-03-13 17,959.42 17,976.06 17,508.06 17,678.67 0.0M
2023-03-10 18,426.21 18,426.21 17,882.92 17,959.42 0.0M
2023-03-09 18,815.92 18,967.95 18,417.54 18,426.21 0.0M
2023-03-08 18,874.94 18,982.66 18,676.56 18,815.92 0.0M
2023-03-07 19,081.72 19,129.37 18,832.40 18,874.94 0.0M
2023-03-06 19,337.97 19,337.97 19,031.49 19,081.72 0.0M
2023-03-03 19,086.95 19,350.79 19,058.10 19,337.97 0.0M
2023-03-02 19,002.10 19,130.65 18,798.77 19,086.95 0.0M
2023-03-01 18,865.73 19,047.06 18,797.61 19,002.10 0.0M
2023-02-28 18,959.67 19,071.91 18,860.30 18,865.73 0.0M
2023-02-27 18,937.47 19,150.43 18,894.60 18,959.67 0.0M
2023-02-24 18,906.01 18,984.09 18,668.72 18,937.47 0.0M
2023-02-23 18,691.04 18,990.86 18,672.32 18,906.01 0.0M
2023-02-22 18,615.93 18,815.80 18,588.53 18,691.04 0.0M
2023-02-21 19,122.18 19,122.18 18,591.01 18,615.93 0.0M
2023-02-17 19,284.34 19,284.34 19,041.72 19,122.18 0.0M
2023-02-16 19,359.65 19,542.42 19,169.89 19,284.34 0.0M
2023-02-15 19,298.82 19,363.68 19,058.62 19,359.65 0.0M
2023-02-14 19,259.17 19,419.58 19,104.07 19,298.82 0.0M
2023-02-13 19,083.06 19,272.42 19,012.49 19,259.17 0.0M
2023-02-10 18,903.75 19,095.69 18,881.54 19,083.06 0.0M
2023-02-09 19,131.84 19,335.34 18,876.75 18,903.75 0.0M
2023-02-08 19,311.46 19,311.46 19,092.23 19,131.84 0.0M
2023-02-07 19,072.29 19,344.24 18,893.67 19,311.46 0.0M
2023-02-06 19,297.75 19,302.68 19,001.69 19,072.29 0.0M
2023-02-03 19,397.50 19,518.64 19,261.62 19,297.75 0.0M
2023-02-02 19,395.29 19,494.07 19,267.27 19,397.50 0.0M
2023-02-01 19,284.16 19,535.61 18,998.97 19,395.29 0.0M
2023-01-31 18,871.12 19,285.00 18,871.12 19,284.16 0.0M
2023-01-30 19,134.62 19,145.02 18,865.20 18,871.12 0.0M
2023-01-27 19,192.95 19,296.50 19,066.35 19,134.62 0.0M
2023-01-26 18,982.58 19,197.73 18,917.99 19,192.95 0.0M
2023-01-25 18,903.38 18,993.12 18,655.66 18,982.58 0.0M
2023-01-24 18,944.08 18,970.80 18,777.54 18,903.38 0.0M
2023-01-23 18,732.51 19,031.45 18,732.51 18,944.08 0.0M
2023-01-20 18,503.32 18,732.51 18,447.15 18,732.51 0.0M
2023-01-19 18,655.55 18,655.55 18,406.22 18,503.32 0.0M
2023-01-18 18,947.88 19,172.25 18,653.62 18,655.55 0.0M
2023-01-17 19,004.50 19,100.66 18,919.06 18,947.88 0.0M
2023-01-13 18,908.77 19,034.38 18,775.33 19,004.50 0.0M
2023-01-12 18,690.47 18,963.88 18,654.63 18,908.77 0.0M
2023-01-11 18,539.16 18,701.33 18,539.16 18,690.47 0.0M
2023-01-10 18,368.75 18,543.86 18,277.07 18,539.16 0.0M
2023-01-09 18,330.83 18,595.50 18,330.83 18,368.75 0.0M
2023-01-06 17,898.64 18,363.93 17,898.64 18,330.83 0.0M
2023-01-05 18,035.34 18,035.34 17,786.34 17,898.64 0.0M
2023-01-04 17,791.56 18,115.97 17,791.56 18,035.34 0.0M
2023-01-03 18,124.59 18,250.89 17,656.67 17,791.56 0.0M