S

SP5MVN
🏛️ アメリカ →
8,587.43
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 6,847.84 6,847.84 6,847.84 6,847.84 0.0M
2021-12-30 6,861.50 6,861.50 6,861.50 6,861.50 0.0M
2021-12-29 6,836.50 6,836.50 6,836.50 6,836.50 0.0M
2021-12-28 6,828.09 6,828.09 6,828.09 6,828.09 0.0M
2021-12-24 6,741.69 6,741.69 6,741.69 6,741.69 0.0M
2021-12-23 6,720.05 6,720.05 6,720.05 6,720.05 0.0M
2021-12-22 6,667.10 6,667.10 6,667.10 6,667.10 0.0M
2021-12-21 6,609.82 6,609.82 6,609.82 6,609.82 0.0M
2021-12-18 6,655.18 6,655.18 6,655.18 6,655.18 0.0M
2021-12-17 6,721.66 6,721.66 6,721.66 6,721.66 0.0M
2021-12-16 6,717.35 6,717.35 6,717.35 6,717.35 0.0M
2021-12-15 6,619.04 6,619.04 6,619.04 6,619.04 0.0M
2021-12-14 6,666.74 6,666.74 6,666.74 6,666.74 0.0M
2021-12-11 6,653.12 6,653.12 6,653.12 6,653.12 0.0M
2021-12-10 6,592.79 6,592.79 6,592.79 6,592.79 0.0M
2021-12-09 6,624.76 6,624.76 6,624.76 6,624.76 0.0M
2021-12-08 6,620.20 6,620.20 6,620.20 6,620.20 0.0M
2021-12-07 6,523.71 6,523.71 6,523.71 6,523.71 0.0M
2021-12-04 6,446.54 6,446.54 6,446.54 6,446.54 0.0M
2021-12-03 6,469.35 6,469.35 6,469.35 6,469.35 0.0M
2021-12-02 6,369.96 6,369.96 6,369.96 6,369.96 0.0M
2021-12-01 6,408.38 6,408.38 6,408.38 6,408.38 0.0M
2021-11-30 6,552.51 6,552.51 6,552.51 6,552.51 0.0M
2021-11-27 6,464.46 6,464.46 6,464.46 6,464.46 0.0M
2021-11-25 6,580.91 6,580.91 6,580.91 6,580.91 0.0M
2021-11-24 6,560.76 6,560.76 6,560.76 6,560.76 0.0M
2021-11-23 6,539.83 6,539.83 6,539.83 6,539.83 0.0M
2021-11-20 6,570.64 6,570.64 6,570.64 6,570.64 0.0M
2021-11-19 6,566.96 6,566.96 6,566.96 6,566.96 0.0M
2021-11-18 6,565.00 6,565.00 6,565.00 6,565.00 0.0M
2021-11-17 6,571.18 6,571.18 6,571.18 6,571.18 0.0M
2021-11-16 6,538.35 6,538.35 6,538.35 6,538.35 0.0M
2021-11-13 6,538.69 6,538.69 6,538.69 6,538.69 0.0M
2021-11-12 6,494.69 6,494.69 6,494.69 6,494.69 0.0M
2021-11-11 6,508.79 6,508.79 6,508.79 6,508.79 0.0M
2021-11-10 6,535.75 6,535.75 6,535.75 6,535.75 0.0M
2021-11-09 6,527.86 6,527.86 6,527.86 6,527.86 0.0M
2021-11-06 6,527.47 6,527.47 6,527.47 6,527.47 0.0M
2021-11-05 6,529.39 6,529.39 6,529.39 6,529.39 0.0M
2021-11-04 6,490.65 6,490.65 6,490.65 6,490.65 0.0M
2021-11-03 6,447.10 6,447.10 6,447.10 6,447.10 0.0M
2021-11-02 6,424.00 6,424.00 6,424.00 6,424.00 0.0M
2021-10-30 6,443.56 6,443.56 6,443.56 6,443.56 0.0M
2021-10-29 6,425.53 6,425.53 6,425.53 6,425.53 0.0M
2021-10-28 6,371.98 6,371.98 6,371.98 6,371.98 0.0M
2021-10-27 6,420.88 6,420.88 6,420.88 6,420.88 0.0M
2021-10-26 6,400.51 6,400.51 6,400.51 6,400.51 0.0M
2021-10-23 6,397.09 6,397.09 6,397.09 6,397.09 0.0M
2021-10-22 6,383.02 6,383.02 6,383.02 6,383.02 0.0M
2021-10-21 6,353.97 6,353.97 6,353.97 6,353.97 0.0M
2021-10-20 6,309.62 6,309.62 6,309.62 6,309.62 0.0M
2021-10-19 6,242.88 6,242.88 6,242.88 6,242.88 0.0M
2021-10-16 6,261.19 6,261.19 6,261.19 6,261.19 0.0M
2021-10-15 6,235.51 6,235.51 6,235.51 6,235.51 0.0M
2021-10-14 6,138.58 6,138.58 6,138.58 6,138.58 0.0M
2021-10-13 6,104.53 6,104.53 6,104.53 6,104.53 0.0M
2021-10-12 6,109.26 6,109.26 6,109.26 6,109.26 0.0M
2021-10-09 6,150.92 6,150.92 6,150.92 6,150.92 0.0M
2021-10-08 6,172.05 6,172.05 6,172.05 6,172.05 0.0M
2021-10-07 6,135.75 6,135.75 6,135.75 6,135.75 0.0M
2021-10-06 6,100.03 6,100.03 6,100.03 6,100.03 0.0M
2021-10-05 6,061.39 6,061.39 6,061.39 6,061.39 0.0M
2021-10-02 6,117.78 6,117.78 6,117.78 6,117.78 0.0M
2021-10-01 6,076.99 6,076.99 6,076.99 6,076.99 0.0M
2021-09-30 6,146.39 6,146.39 6,146.39 6,146.39 0.0M
2021-09-29 6,113.73 6,113.73 6,113.73 6,113.73 0.0M
2021-09-28 6,216.86 6,216.86 6,216.86 6,216.86 0.0M
2021-09-25 6,275.67 6,275.67 6,275.67 6,275.67 0.0M
2021-09-24 6,290.08 6,290.08 6,290.08 6,290.08 0.0M
2021-09-23 6,247.62 6,247.62 6,247.62 6,247.62 0.0M
2021-09-22 6,217.57 6,217.57 6,217.57 6,217.57 0.0M
2021-09-21 6,219.62 6,219.62 6,219.62 6,219.62 0.0M
2021-09-18 6,284.49 6,284.49 6,284.49 6,284.49 0.0M
2021-09-17 6,339.18 6,339.18 6,339.18 6,339.18 0.0M
2021-09-16 6,356.89 6,356.89 6,356.89 6,356.89 0.0M
2021-09-15 6,327.32 6,327.32 6,327.32 6,327.32 0.0M
2021-09-14 6,343.04 6,343.04 6,343.04 6,343.04 0.0M
2021-09-11 6,335.01 6,335.01 6,335.01 6,335.01 0.0M
2021-09-10 6,372.92 6,372.92 6,372.92 6,372.92 0.0M
2021-09-09 6,416.41 6,416.41 6,416.41 6,416.41 0.0M
2021-09-08 6,391.40 6,391.40 6,391.40 6,391.40 0.0M
2021-09-04 6,442.63 6,442.63 6,442.63 6,442.63 0.0M
2021-09-03 6,445.66 6,445.66 6,445.66 6,445.66 0.0M
2021-09-02 6,422.35 6,422.35 6,422.35 6,422.35 0.0M
2021-09-01 6,404.33 6,404.33 6,404.33 6,404.33 0.0M
2021-08-31 6,399.94 6,399.94 6,399.94 6,399.94 0.0M
2021-08-28 6,378.11 6,378.11 6,378.11 6,378.11 0.0M
2021-08-27 6,335.66 6,335.66 6,335.66 6,335.66 0.0M
2021-08-26 6,370.32 6,370.32 6,370.32 6,370.32 0.0M
2021-08-25 6,371.50 6,371.50 6,371.50 6,371.50 0.0M
2021-08-24 6,385.04 6,385.04 6,385.04 6,385.04 0.0M
2021-08-21 6,373.08 6,373.08 6,373.08 6,373.08 0.0M
2021-08-20 6,331.29 6,331.29 6,331.29 6,331.29 0.0M
2021-08-19 6,293.03 6,293.03 6,293.03 6,293.03 0.0M
2021-08-18 6,364.50 6,364.50 6,364.50 6,364.50 0.0M
2021-08-17 6,368.74 6,368.74 6,368.74 6,368.74 0.0M
2021-08-14 6,334.33 6,334.33 6,334.33 6,334.33 0.0M
2021-08-13 6,304.47 6,304.47 6,304.47 6,304.47 0.0M
2021-08-12 6,291.41 6,291.41 6,291.41 6,291.41 0.0M
2021-08-11 6,265.45 6,265.45 6,265.45 6,265.45 0.0M
2021-08-10 6,278.44 6,278.44 6,278.44 6,278.44 0.0M
2021-08-07 6,286.19 6,286.19 6,286.19 6,286.19 0.0M
2021-08-06 6,281.50 6,281.50 6,281.50 6,281.50 0.0M
2021-08-05 6,267.81 6,267.81 6,267.81 6,267.81 0.0M
2021-08-04 6,300.17 6,300.17 6,300.17 6,300.17 0.0M
2021-08-03 6,259.67 6,259.67 6,259.67 6,259.67 0.0M
2021-07-31 6,266.71 6,266.71 6,266.71 6,266.71 0.0M
2021-07-30 6,282.57 6,282.57 6,282.57 6,282.57 0.0M
2021-07-29 6,252.20 6,252.20 6,252.20 6,252.20 0.0M
2021-07-28 6,276.71 6,276.71 6,276.71 6,276.71 0.0M
2021-07-27 6,268.82 6,268.82 6,268.82 6,268.82 0.0M
2021-07-24 6,262.05 6,262.05 6,262.05 6,262.05 0.0M
2021-07-23 6,205.54 6,205.54 6,205.54 6,205.54 0.0M
2021-07-22 6,195.61 6,195.61 6,195.61 6,195.61 0.0M
2021-07-21 6,174.02 6,174.02 6,174.02 6,174.02 0.0M
2021-07-20 6,120.41 6,120.41 6,120.41 6,120.41 0.0M
2021-07-17 6,198.39 6,198.39 6,198.39 6,198.39 0.0M
2021-07-16 6,211.01 6,211.01 6,211.01 6,211.01 0.0M
2021-07-15 6,214.89 6,214.89 6,214.89 6,214.89 0.0M
2021-07-14 6,191.26 6,191.26 6,191.26 6,191.26 0.0M
2021-07-13 6,208.12 6,208.12 6,208.12 6,208.12 0.0M
2021-07-10 6,204.44 6,204.44 6,204.44 6,204.44 0.0M
2021-07-09 6,162.18 6,162.18 6,162.18 6,162.18 0.0M
2021-07-08 6,203.74 6,203.74 6,203.74 6,203.74 0.0M
2021-07-07 6,175.08 6,175.08 6,175.08 6,175.08 0.0M
2021-07-03 6,166.97 6,166.97 6,166.97 6,166.97 0.0M
2021-07-02 6,121.46 6,121.46 6,121.46 6,121.46 0.0M
2021-07-01 6,092.54 6,092.54 6,092.54 6,092.54 0.0M
2021-06-30 6,091.66 6,091.66 6,091.66 6,091.66 0.0M
2021-06-29 6,084.11 6,084.11 6,084.11 6,084.11 0.0M
2021-06-26 6,071.72 6,071.72 6,071.72 6,071.72 0.0M
2021-06-25 6,020.42 6,020.42 6,020.42 6,020.42 0.0M
2021-06-24 5,984.94 5,984.94 5,984.94 5,984.94 0.0M
2021-06-23 6,013.04 6,013.04 6,013.04 6,013.04 0.0M
2021-06-22 5,995.04 5,995.04 5,995.04 5,995.04 0.0M
2021-06-19 5,921.89 5,921.89 5,921.89 5,921.89 0.0M
2021-06-18 6,000.83 6,000.83 6,000.83 6,000.83 0.0M
2021-06-17 6,002.90 6,002.90 6,002.90 6,002.90 0.0M
2021-06-16 6,047.87 6,047.87 6,047.87 6,047.87 0.0M
2021-06-15 6,061.82 6,061.82 6,061.82 6,061.82 0.0M
2021-06-12 6,045.04 6,045.04 6,045.04 6,045.04 0.0M
2021-06-11 6,056.36 6,056.36 6,056.36 6,056.36 0.0M
2021-06-10 6,006.29 6,006.29 6,006.29 6,006.29 0.0M
2021-06-09 6,002.93 6,002.93 6,002.93 6,002.93 0.0M
2021-06-08 6,015.11 6,015.11 6,015.11 6,015.11 0.0M
2021-06-05 6,027.62 6,027.62 6,027.62 6,027.62 0.0M
2021-06-04 5,991.43 5,991.43 5,991.43 5,991.43 0.0M
2021-06-03 5,995.67 5,995.67 5,995.67 5,995.67 0.0M
2021-06-02 5,976.04 5,976.04 5,976.04 5,976.04 0.0M
2021-05-29 5,994.72 5,994.72 5,994.72 5,994.72 0.0M
2021-05-28 5,976.78 5,976.78 5,976.78 5,976.78 0.0M
2021-05-27 5,990.48 5,990.48 5,990.48 5,990.48 0.0M
2021-05-26 5,993.53 5,993.53 5,993.53 5,993.53 0.0M
2021-05-25 6,002.16 6,002.16 6,002.16 6,002.16 0.0M
2021-05-22 5,971.26 5,971.26 5,971.26 5,971.26 0.0M
2021-05-21 5,979.74 5,979.74 5,979.74 5,979.74 0.0M
2021-05-20 5,919.21 5,919.21 5,919.21 5,919.21 0.0M
2021-05-19 5,937.11 5,937.11 5,937.11 5,937.11 0.0M
2021-05-18 5,964.84 5,964.84 5,964.84 5,964.84 0.0M
2021-05-15 5,976.97 5,976.97 5,976.97 5,976.97 0.0M
2021-05-14 5,918.53 5,918.53 5,918.53 5,918.53 0.0M
2021-05-13 5,847.88 5,847.88 5,847.88 5,847.88 0.0M
2021-05-12 5,951.51 5,951.51 5,951.51 5,951.51 0.0M
2021-05-11 6,007.64 6,007.64 6,007.64 6,007.64 0.0M
2021-05-08 6,034.22 6,034.22 6,034.22 6,034.22 0.0M
2021-05-07 5,998.66 5,998.66 5,998.66 5,998.66 0.0M
2021-05-06 5,954.69 5,954.69 5,954.69 5,954.69 0.0M
2021-05-05 5,963.59 5,963.59 5,963.59 5,963.59 0.0M
2021-05-04 5,998.62 5,998.62 5,998.62 5,998.62 0.0M
2021-05-01 5,975.06 5,975.06 5,975.06 5,975.06 0.0M
2021-04-30 5,989.49 5,989.49 5,989.49 5,989.49 0.0M
2021-04-29 5,940.64 5,940.64 5,940.64 5,940.64 0.0M
2021-04-28 5,958.74 5,958.74 5,958.74 5,958.74 0.0M
2021-04-27 5,961.73 5,961.73 5,961.73 5,961.73 0.0M
2021-04-24 5,977.83 5,977.83 5,977.83 5,977.83 0.0M
2021-04-23 5,948.57 5,948.57 5,948.57 5,948.57 0.0M
2021-04-22 5,990.12 5,990.12 5,990.12 5,990.12 0.0M
2021-04-21 5,951.45 5,951.45 5,951.45 5,951.45 0.0M
2021-04-20 5,940.51 5,940.51 5,940.51 5,940.51 0.0M
2021-04-17 5,972.95 5,972.95 5,972.95 5,972.95 0.0M
2021-04-16 5,947.82 5,947.82 5,947.82 5,947.82 0.0M
2021-04-15 5,871.27 5,871.27 5,871.27 5,871.27 0.0M
2021-04-14 5,889.09 5,889.09 5,889.09 5,889.09 0.0M
2021-04-13 5,875.02 5,875.02 5,875.02 5,875.02 0.0M
2021-04-10 5,878.65 5,878.65 5,878.65 5,878.65 0.0M
2021-04-09 5,843.77 5,843.77 5,843.77 5,843.77 0.0M
2021-04-08 5,836.91 5,836.91 5,836.91 5,836.91 0.0M
2021-04-07 5,834.17 5,834.17 5,834.17 5,834.17 0.0M
2021-04-06 5,841.50 5,841.50 5,841.50 5,841.50 0.0M
2021-04-02 5,761.01 5,761.01 5,761.01 5,761.01 0.0M
2021-04-01 5,717.45 5,717.45 5,717.45 5,717.45 0.0M
2021-03-31 5,702.79 5,702.79 5,702.79 5,702.79 0.0M
2021-03-30 5,747.76 5,747.76 5,747.76 5,747.76 0.0M
2021-03-27 5,721.53 5,721.53 5,721.53 5,721.53 0.0M
2021-03-26 5,607.71 5,607.71 5,607.71 5,607.71 0.0M
2021-03-25 5,590.44 5,590.44 5,590.44 5,590.44 0.0M
2021-03-24 5,614.50 5,614.50 5,614.50 5,614.50 0.0M
2021-03-23 5,619.68 5,619.68 5,619.68 5,619.68 0.0M
2021-03-20 5,572.76 5,572.76 5,572.76 5,572.76 0.0M
2021-03-19 5,591.84 5,591.84 5,591.84 5,591.84 0.0M
2021-03-18 5,635.48 5,635.48 5,635.48 5,635.48 0.0M
2021-03-17 5,645.13 5,645.13 5,645.13 5,645.13 0.0M
2021-03-16 5,635.17 5,635.17 5,635.17 5,635.17 0.0M
2021-03-13 5,590.65 5,590.65 5,590.65 5,590.65 0.0M
2021-03-12 5,567.03 5,567.03 5,567.03 5,567.03 0.0M
2021-03-11 5,534.27 5,534.27 5,534.27 5,534.27 0.0M
2021-03-10 5,493.12 5,493.12 5,493.12 5,493.12 0.0M
2021-03-09 5,440.81 5,440.81 5,440.81 5,440.81 0.0M
2021-03-06 5,436.88 5,436.88 5,436.88 5,436.88 0.0M
2021-03-05 5,324.86 5,324.86 5,324.86 5,324.86 0.0M
2021-03-04 5,384.08 5,384.08 5,384.08 5,384.08 0.0M
2021-03-03 5,453.98 5,453.98 5,453.98 5,453.98 0.0M
2021-03-02 5,471.98 5,471.98 5,471.98 5,471.98 0.0M
2021-02-27 5,383.08 5,383.08 5,383.08 5,383.08 0.0M
2021-02-26 5,439.80 5,439.80 5,439.80 5,439.80 0.0M
2021-02-25 5,532.19 5,532.19 5,532.19 5,532.19 0.0M
2021-02-24 5,500.18 5,500.18 5,500.18 5,500.18 0.0M
2021-02-23 5,493.44 5,493.44 5,493.44 5,493.44 0.0M
2021-02-20 5,519.85 5,519.85 5,519.85 5,519.85 0.0M
2021-02-19 5,572.99 5,572.99 5,572.99 5,572.99 0.0M
2021-02-18 5,566.59 5,566.59 5,566.59 5,566.59 0.0M
2021-02-17 5,549.26 5,549.26 5,549.26 5,549.26 0.0M
2021-02-13 5,582.49 5,582.49 5,582.49 5,582.49 0.0M
2021-02-12 5,579.05 5,579.05 5,579.05 5,579.05 0.0M
2021-02-11 5,574.50 5,574.50 5,574.50 5,574.50 0.0M
2021-02-10 5,572.71 5,572.71 5,572.71 5,572.71 0.0M
2021-02-09 5,571.54 5,571.54 5,571.54 5,571.54 0.0M
2021-02-06 5,547.69 5,547.69 5,547.69 5,547.69 0.0M
2021-02-05 5,527.15 5,527.15 5,527.15 5,527.15 0.0M
2021-02-04 5,505.06 5,505.06 5,505.06 5,505.06 0.0M
2021-02-03 5,526.09 5,526.09 5,526.09 5,526.09 0.0M
2021-02-02 5,466.32 5,466.32 5,466.32 5,466.32 0.0M
2021-01-30 5,403.11 5,403.11 5,403.11 5,403.11 0.0M
2021-01-29 5,471.75 5,471.75 5,471.75 5,471.75 0.0M
2021-01-28 5,438.44 5,438.44 5,438.44 5,438.44 0.0M
2021-01-27 5,565.94 5,565.94 5,565.94 5,565.94 0.0M
2021-01-26 5,561.30 5,561.30 5,561.30 5,561.30 0.0M
2021-01-23 5,531.54 5,531.54 5,531.54 5,531.54 0.0M
2021-01-22 5,563.34 5,563.34 5,563.34 5,563.34 0.0M
2021-01-21 5,577.81 5,577.81 5,577.81 5,577.81 0.0M
2021-01-20 5,523.96 5,523.96 5,523.96 5,523.96 0.0M
2021-01-16 5,506.46 5,506.46 5,506.46 5,506.46 0.0M
2021-01-15 5,507.26 5,507.26 5,507.26 5,507.26 0.0M
2021-01-14 5,526.07 5,526.07 5,526.07 5,526.07 0.0M
2021-01-13 5,507.04 5,507.04 5,507.04 5,507.04 0.0M
2021-01-12 5,522.83 5,522.83 5,522.83 5,522.83 0.0M
2021-01-09 5,565.20 5,565.20 5,565.20 5,565.20 0.0M
2021-01-08 5,544.47 5,544.47 5,544.47 5,544.47 0.0M
2021-01-07 5,503.01 5,503.01 5,503.01 5,503.01 0.0M
2021-01-06 5,464.33 5,464.33 5,464.33 5,464.33 0.0M
2021-01-05 5,450.22 5,450.22 5,450.22 5,450.22 0.0M
2021-01-01 5,530.88 5,530.88 5,530.88 5,530.88 0.0M