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
2022-12-31 6,080.77 6,080.77 6,080.77 6,080.77 0.0M
2022-12-30 6,108.13 6,108.13 6,108.13 6,108.13 0.0M
2022-12-29 6,030.15 6,030.15 6,030.15 6,030.15 0.0M
2022-12-28 6,094.01 6,094.01 6,094.01 6,094.01 0.0M
2022-12-24 6,088.84 6,088.84 6,088.84 6,088.84 0.0M
2022-12-23 6,060.19 6,060.19 6,060.19 6,060.19 0.0M
2022-12-22 6,105.42 6,105.42 6,105.42 6,105.42 0.0M
2022-12-21 6,028.88 6,028.88 6,028.88 6,028.88 0.0M
2022-12-20 6,014.95 6,014.95 6,014.95 6,014.95 0.0M
2022-12-17 6,060.37 6,060.37 6,060.37 6,060.37 0.0M
2022-12-16 6,125.85 6,125.85 6,125.85 6,125.85 0.0M
2022-12-15 6,247.94 6,247.94 6,247.94 6,247.94 0.0M
2022-12-14 6,271.58 6,271.58 6,271.58 6,271.58 0.0M
2022-12-13 6,246.97 6,246.97 6,246.97 6,246.97 0.0M
2022-12-10 6,171.20 6,171.20 6,171.20 6,171.20 0.0M
2022-12-09 6,219.70 6,219.70 6,219.70 6,219.70 0.0M
2022-12-08 6,178.54 6,178.54 6,178.54 6,178.54 0.0M
2022-12-07 6,168.90 6,168.90 6,168.90 6,168.90 0.0M
2022-12-06 6,224.76 6,224.76 6,224.76 6,224.76 0.0M
2022-12-03 6,318.90 6,318.90 6,318.90 6,318.90 0.0M
2022-12-02 6,312.24 6,312.24 6,312.24 6,312.24 0.0M
2022-12-01 6,306.22 6,306.22 6,306.22 6,306.22 0.0M
2022-11-30 6,146.21 6,146.21 6,146.21 6,146.21 0.0M
2022-11-29 6,155.46 6,155.46 6,155.46 6,155.46 0.0M
2022-11-26 6,229.57 6,229.57 6,229.57 6,229.57 0.0M
2022-11-24 6,212.01 6,212.01 6,212.01 6,212.01 0.0M
2022-11-23 6,189.36 6,189.36 6,189.36 6,189.36 0.0M
2022-11-22 6,124.35 6,124.35 6,124.35 6,124.35 0.0M
2022-11-19 6,106.54 6,106.54 6,106.54 6,106.54 0.0M
2022-11-18 6,060.15 6,060.15 6,060.15 6,060.15 0.0M
2022-11-17 6,073.21 6,073.21 6,073.21 6,073.21 0.0M
2022-11-16 6,069.57 6,069.57 6,069.57 6,069.57 0.0M
2022-11-15 6,041.91 6,041.91 6,041.91 6,041.91 0.0M
2022-11-12 6,078.74 6,078.74 6,078.74 6,078.74 0.0M
2022-11-11 6,103.38 6,103.38 6,103.38 6,103.38 0.0M
2022-11-10 5,874.77 5,874.77 5,874.77 5,874.77 0.0M
2022-11-09 5,941.74 5,941.74 5,941.74 5,941.74 0.0M
2022-11-08 5,910.02 5,910.02 5,910.02 5,910.02 0.0M
2022-11-05 5,853.06 5,853.06 5,853.06 5,853.06 0.0M
2022-11-04 5,805.82 5,805.82 5,805.82 5,805.82 0.0M
2022-11-03 5,902.88 5,902.88 5,902.88 5,902.88 0.0M
2022-11-02 6,011.68 6,011.68 6,011.68 6,011.68 0.0M
2022-11-01 6,032.19 6,032.19 6,032.19 6,032.19 0.0M
2022-10-29 6,071.45 6,071.45 6,071.45 6,071.45 0.0M
2022-10-28 5,910.04 5,910.04 5,910.04 5,910.04 0.0M
2022-10-27 5,915.81 5,915.81 5,915.81 5,915.81 0.0M
2022-10-26 5,909.40 5,909.40 5,909.40 5,909.40 0.0M
2022-10-25 5,849.02 5,849.02 5,849.02 5,849.02 0.0M
2022-10-22 5,769.77 5,769.77 5,769.77 5,769.77 0.0M
2022-10-21 5,664.03 5,664.03 5,664.03 5,664.03 0.0M
2022-10-20 5,715.57 5,715.57 5,715.57 5,715.57 0.0M
2022-10-19 5,761.52 5,761.52 5,761.52 5,761.52 0.0M
2022-10-18 5,697.15 5,697.15 5,697.15 5,697.15 0.0M
2022-10-15 5,573.11 5,573.11 5,573.11 5,573.11 0.0M
2022-10-14 5,680.27 5,680.27 5,680.27 5,680.27 0.0M
2022-10-13 5,545.50 5,545.50 5,545.50 5,545.50 0.0M
2022-10-12 5,590.74 5,590.74 5,590.74 5,590.74 0.0M
2022-10-11 5,603.21 5,603.21 5,603.21 5,603.21 0.0M
2022-10-08 5,616.25 5,616.25 5,616.25 5,616.25 0.0M
2022-10-07 5,748.70 5,748.70 5,748.70 5,748.70 0.0M
2022-10-06 5,847.52 5,847.52 5,847.52 5,847.52 0.0M
2022-10-05 5,868.85 5,868.85 5,868.85 5,868.85 0.0M
2022-10-04 5,725.47 5,725.47 5,725.47 5,725.47 0.0M
2022-10-01 5,581.88 5,581.88 5,581.88 5,581.88 0.0M
2022-09-30 5,656.98 5,656.98 5,656.98 5,656.98 0.0M
2022-09-29 5,753.27 5,753.27 5,753.27 5,753.27 0.0M
2022-09-28 5,665.32 5,665.32 5,665.32 5,665.32 0.0M
2022-09-27 5,693.45 5,693.45 5,693.45 5,693.45 0.0M
2022-09-24 5,766.21 5,766.21 5,766.21 5,766.21 0.0M
2022-09-23 5,823.53 5,823.53 5,823.53 5,823.53 0.0M
2022-09-22 5,832.15 5,832.15 5,832.15 5,832.15 0.0M
2022-09-21 5,918.22 5,918.22 5,918.22 5,918.22 0.0M
2022-09-20 5,991.03 5,991.03 5,991.03 5,991.03 0.0M
2022-09-17 5,964.63 5,964.63 5,964.63 5,964.63 0.0M
2022-09-16 5,980.11 5,980.11 5,980.11 5,980.11 0.0M
2022-09-15 6,056.46 6,056.46 6,056.46 6,056.46 0.0M
2022-09-14 6,047.58 6,047.58 6,047.58 6,047.58 0.0M
2022-09-13 6,267.81 6,267.81 6,267.81 6,267.81 0.0M
2022-09-10 6,217.05 6,217.05 6,217.05 6,217.05 0.0M
2022-09-09 6,157.81 6,157.81 6,157.81 6,157.81 0.0M
2022-09-08 6,125.21 6,125.21 6,125.21 6,125.21 0.0M
2022-09-07 5,999.01 5,999.01 5,999.01 5,999.01 0.0M
2022-09-03 6,012.46 6,012.46 6,012.46 6,012.46 0.0M
2022-09-02 6,091.67 6,091.67 6,091.67 6,091.67 0.0M
2022-09-01 6,053.90 6,053.90 6,053.90 6,053.90 0.0M
2022-08-31 6,102.03 6,102.03 6,102.03 6,102.03 0.0M
2022-08-30 6,159.59 6,159.59 6,159.59 6,159.59 0.0M
2022-08-27 6,190.90 6,190.90 6,190.90 6,190.90 0.0M
2022-08-26 6,372.12 6,372.12 6,372.12 6,372.12 0.0M
2022-08-25 6,309.53 6,309.53 6,309.53 6,309.53 0.0M
2022-08-24 6,285.48 6,285.48 6,285.48 6,285.48 0.0M
2022-08-23 6,336.16 6,336.16 6,336.16 6,336.16 0.0M
2022-08-20 6,454.03 6,454.03 6,454.03 6,454.03 0.0M
2022-08-19 6,503.76 6,503.76 6,503.76 6,503.76 0.0M
2022-08-18 6,498.58 6,498.58 6,498.58 6,498.58 0.0M
2022-08-17 6,528.21 6,528.21 6,528.21 6,528.21 0.0M
2022-08-16 6,514.21 6,514.21 6,514.21 6,514.21 0.0M
2022-08-13 6,468.79 6,468.79 6,468.79 6,468.79 0.0M
2022-08-12 6,381.13 6,381.13 6,381.13 6,381.13 0.0M
2022-08-11 6,405.91 6,405.91 6,405.91 6,405.91 0.0M
2022-08-10 6,324.14 6,324.14 6,324.14 6,324.14 0.0M
2022-08-09 6,328.66 6,328.66 6,328.66 6,328.66 0.0M
2022-08-06 6,322.95 6,322.95 6,322.95 6,322.95 0.0M
2022-08-05 6,310.75 6,310.75 6,310.75 6,310.75 0.0M
2022-08-04 6,320.14 6,320.14 6,320.14 6,320.14 0.0M
2022-08-03 6,232.83 6,232.83 6,232.83 6,232.83 0.0M
2022-08-02 6,272.57 6,272.57 6,272.57 6,272.57 0.0M
2022-07-30 6,278.18 6,278.18 6,278.18 6,278.18 0.0M
2022-07-29 6,248.47 6,248.47 6,248.47 6,248.47 0.0M
2022-07-28 6,157.88 6,157.88 6,157.88 6,157.88 0.0M
2022-07-27 6,063.33 6,063.33 6,063.33 6,063.33 0.0M
2022-07-26 6,087.01 6,087.01 6,087.01 6,087.01 0.0M
2022-07-23 6,084.35 6,084.35 6,084.35 6,084.35 0.0M
2022-07-22 6,105.36 6,105.36 6,105.36 6,105.36 0.0M
2022-07-21 6,059.26 6,059.26 6,059.26 6,059.26 0.0M
2022-07-20 6,068.65 6,068.65 6,068.65 6,068.65 0.0M
2022-07-19 5,936.39 5,936.39 5,936.39 5,936.39 0.0M
2022-07-16 6,020.40 6,020.40 6,020.40 6,020.40 0.0M
2022-07-15 5,932.79 5,932.79 5,932.79 5,932.79 0.0M
2022-07-14 5,961.99 5,961.99 5,961.99 5,961.99 0.0M
2022-07-13 5,981.60 5,981.60 5,981.60 5,981.60 0.0M
2022-07-12 6,035.26 6,035.26 6,035.26 6,035.26 0.0M
2022-07-09 6,060.54 6,060.54 6,060.54 6,060.54 0.0M
2022-07-08 6,071.52 6,071.52 6,071.52 6,071.52 0.0M
2022-07-07 6,033.20 6,033.20 6,033.20 6,033.20 0.0M
2022-07-06 5,996.67 5,996.67 5,996.67 5,996.67 0.0M
2022-07-02 6,012.95 6,012.95 6,012.95 6,012.95 0.0M
2022-07-01 5,940.32 5,940.32 5,940.32 5,940.32 0.0M
2022-06-30 5,956.81 5,956.81 5,956.81 5,956.81 0.0M
2022-06-29 5,929.30 5,929.30 5,929.30 5,929.30 0.0M
2022-06-28 6,044.61 6,044.61 6,044.61 6,044.61 0.0M
2022-06-25 6,063.74 6,063.74 6,063.74 6,063.74 0.0M
2022-06-24 5,899.94 5,899.94 5,899.94 5,899.94 0.0M
2022-06-23 5,816.80 5,816.80 5,816.80 5,816.80 0.0M
2022-06-22 5,790.41 5,790.41 5,790.41 5,790.41 0.0M
2022-06-18 5,661.20 5,661.20 5,661.20 5,661.20 0.0M
2022-06-17 5,645.05 5,645.05 5,645.05 5,645.05 0.0M
2022-06-16 5,779.64 5,779.64 5,779.64 5,779.64 0.0M
2022-06-15 5,724.05 5,724.05 5,724.05 5,724.05 0.0M
2022-06-14 5,767.01 5,767.01 5,767.01 5,767.01 0.0M
2022-06-11 5,951.62 5,951.62 5,951.62 5,951.62 0.0M
2022-06-10 6,080.12 6,080.12 6,080.12 6,080.12 0.0M
2022-06-09 6,224.64 6,224.64 6,224.64 6,224.64 0.0M
2022-06-08 6,294.77 6,294.77 6,294.77 6,294.77 0.0M
2022-06-07 6,248.84 6,248.84 6,248.84 6,248.84 0.0M
2022-06-04 6,238.94 6,238.94 6,238.94 6,238.94 0.0M
2022-06-03 6,327.71 6,327.71 6,327.71 6,327.71 0.0M
2022-06-02 6,239.31 6,239.31 6,239.31 6,239.31 0.0M
2022-06-01 6,291.20 6,291.20 6,291.20 6,291.20 0.0M
2022-05-28 6,347.29 6,347.29 6,347.29 6,347.29 0.0M
2022-05-27 6,224.36 6,224.36 6,224.36 6,224.36 0.0M
2022-05-26 6,159.59 6,159.59 6,159.59 6,159.59 0.0M
2022-05-25 6,133.36 6,133.36 6,133.36 6,133.36 0.0M
2022-05-24 6,110.93 6,110.93 6,110.93 6,110.93 0.0M
2022-05-21 6,014.21 6,014.21 6,014.21 6,014.21 0.0M
2022-05-20 5,973.83 5,973.83 5,973.83 5,973.83 0.0M
2022-05-19 5,990.70 5,990.70 5,990.70 5,990.70 0.0M
2022-05-18 6,193.45 6,193.45 6,193.45 6,193.45 0.0M
2022-05-17 6,104.14 6,104.14 6,104.14 6,104.14 0.0M
2022-05-14 6,107.68 6,107.68 6,107.68 6,107.68 0.0M
2022-05-13 6,000.86 6,000.86 6,000.86 6,000.86 0.0M
2022-05-12 5,993.29 5,993.29 5,993.29 5,993.29 0.0M
2022-05-11 6,049.98 6,049.98 6,049.98 6,049.98 0.0M
2022-05-10 6,061.97 6,061.97 6,061.97 6,061.97 0.0M
2022-05-07 6,214.87 6,214.87 6,214.87 6,214.87 0.0M
2022-05-06 6,251.43 6,251.43 6,251.43 6,251.43 0.0M
2022-05-05 6,439.35 6,439.35 6,439.35 6,439.35 0.0M
2022-05-04 6,281.36 6,281.36 6,281.36 6,281.36 0.0M
2022-05-03 6,260.27 6,260.27 6,260.27 6,260.27 0.0M
2022-04-30 6,288.06 6,288.06 6,288.06 6,288.06 0.0M
2022-04-29 6,520.33 6,520.33 6,520.33 6,520.33 0.0M
2022-04-28 6,365.80 6,365.80 6,365.80 6,365.80 0.0M
2022-04-27 6,350.32 6,350.32 6,350.32 6,350.32 0.0M
2022-04-26 6,498.18 6,498.18 6,498.18 6,498.18 0.0M
2022-04-23 6,459.18 6,459.18 6,459.18 6,459.18 0.0M
2022-04-22 6,642.70 6,642.70 6,642.70 6,642.70 0.0M
2022-04-21 6,712.45 6,712.45 6,712.45 6,712.45 0.0M
2022-04-20 6,669.62 6,669.62 6,669.62 6,669.62 0.0M
2022-04-19 6,573.25 6,573.25 6,573.25 6,573.25 0.0M
2022-04-15 6,596.33 6,596.33 6,596.33 6,596.33 0.0M
2022-04-14 6,652.19 6,652.19 6,652.19 6,652.19 0.0M
2022-04-13 6,611.67 6,611.67 6,611.67 6,611.67 0.0M
2022-04-12 6,639.23 6,639.23 6,639.23 6,639.23 0.0M
2022-04-09 6,712.89 6,712.89 6,712.89 6,712.89 0.0M
2022-04-08 6,711.89 6,711.89 6,711.89 6,711.89 0.0M
2022-04-07 6,675.13 6,675.13 6,675.13 6,675.13 0.0M
2022-04-06 6,672.72 6,672.72 6,672.72 6,672.72 0.0M
2022-04-05 6,699.94 6,699.94 6,699.94 6,699.94 0.0M
2022-04-02 6,678.03 6,678.03 6,678.03 6,678.03 0.0M
2022-04-01 6,615.78 6,615.78 6,615.78 6,615.78 0.0M
2022-03-31 6,677.36 6,677.36 6,677.36 6,677.36 0.0M
2022-03-30 6,698.31 6,698.31 6,698.31 6,698.31 0.0M
2022-03-29 6,622.17 6,622.17 6,622.17 6,622.17 0.0M
2022-03-26 6,568.10 6,568.10 6,568.10 6,568.10 0.0M
2022-03-25 6,515.95 6,515.95 6,515.95 6,515.95 0.0M
2022-03-24 6,434.47 6,434.47 6,434.47 6,434.47 0.0M
2022-03-23 6,511.96 6,511.96 6,511.96 6,511.96 0.0M
2022-03-22 6,475.63 6,475.63 6,475.63 6,475.63 0.0M
2022-03-19 6,472.24 6,472.24 6,472.24 6,472.24 0.0M
2022-03-18 6,445.83 6,445.83 6,445.83 6,445.83 0.0M
2022-03-17 6,372.59 6,372.59 6,372.59 6,372.59 0.0M
2022-03-16 6,292.44 6,292.44 6,292.44 6,292.44 0.0M
2022-03-15 6,175.64 6,175.64 6,175.64 6,175.64 0.0M
2022-03-12 6,201.39 6,201.39 6,201.39 6,201.39 0.0M
2022-03-11 6,249.60 6,249.60 6,249.60 6,249.60 0.0M
2022-03-10 6,260.79 6,260.79 6,260.79 6,260.79 0.0M
2022-03-09 6,154.39 6,154.39 6,154.39 6,154.39 0.0M
2022-03-08 6,265.28 6,265.28 6,265.28 6,265.28 0.0M
2022-03-05 6,377.07 6,377.07 6,377.07 6,377.07 0.0M
2022-03-04 6,364.59 6,364.59 6,364.59 6,364.59 0.0M
2022-03-03 6,355.61 6,355.61 6,355.61 6,355.61 0.0M
2022-03-02 6,253.60 6,253.60 6,253.60 6,253.60 0.0M
2022-03-01 6,310.40 6,310.40 6,310.40 6,310.40 0.0M
2022-02-26 6,352.53 6,352.53 6,352.53 6,352.53 0.0M
2022-02-25 6,206.07 6,206.07 6,206.07 6,206.07 0.0M
2022-02-24 6,151.49 6,151.49 6,151.49 6,151.49 0.0M
2022-02-23 6,232.42 6,232.42 6,232.42 6,232.42 0.0M
2022-02-19 6,265.54 6,265.54 6,265.54 6,265.54 0.0M
2022-02-18 6,292.50 6,292.50 6,292.50 6,292.50 0.0M
2022-02-17 6,380.12 6,380.12 6,380.12 6,380.12 0.0M
2022-02-16 6,380.90 6,380.90 6,380.90 6,380.90 0.0M
2022-02-15 6,325.78 6,325.78 6,325.78 6,325.78 0.0M
2022-02-12 6,357.82 6,357.82 6,357.82 6,357.82 0.0M
2022-02-11 6,447.99 6,447.99 6,447.99 6,447.99 0.0M
2022-02-10 6,584.46 6,584.46 6,584.46 6,584.46 0.0M
2022-02-09 6,511.63 6,511.63 6,511.63 6,511.63 0.0M
2022-02-08 6,479.07 6,479.07 6,479.07 6,479.07 0.0M
2022-02-05 6,494.92 6,494.92 6,494.92 6,494.92 0.0M
2022-02-04 6,495.69 6,495.69 6,495.69 6,495.69 0.0M
2022-02-03 6,593.43 6,593.43 6,593.43 6,593.43 0.0M
2022-02-02 6,501.92 6,501.92 6,501.92 6,501.92 0.0M
2022-02-01 6,500.88 6,500.88 6,500.88 6,500.88 0.0M
2022-01-29 6,409.68 6,409.68 6,409.68 6,409.68 0.0M
2022-01-28 6,267.72 6,267.72 6,267.72 6,267.72 0.0M
2022-01-27 6,289.55 6,289.55 6,289.55 6,289.55 0.0M
2022-01-26 6,333.42 6,333.42 6,333.42 6,333.42 0.0M
2022-01-25 6,415.44 6,415.44 6,415.44 6,415.44 0.0M
2022-01-22 6,393.06 6,393.06 6,393.06 6,393.06 0.0M
2022-01-21 6,438.53 6,438.53 6,438.53 6,438.53 0.0M
2022-01-20 6,494.46 6,494.46 6,494.46 6,494.46 0.0M
2022-01-19 6,514.80 6,514.80 6,514.80 6,514.80 0.0M
2022-01-15 6,595.52 6,595.52 6,595.52 6,595.52 0.0M
2022-01-14 6,610.99 6,610.99 6,610.99 6,610.99 0.0M
2022-01-13 6,685.13 6,685.13 6,685.13 6,685.13 0.0M
2022-01-12 6,680.09 6,680.09 6,680.09 6,680.09 0.0M
2022-01-11 6,647.87 6,647.87 6,647.87 6,647.87 0.0M
2022-01-08 6,662.60 6,662.60 6,662.60 6,662.60 0.0M
2022-01-07 6,687.24 6,687.24 6,687.24 6,687.24 0.0M
2022-01-06 6,712.36 6,712.36 6,712.36 6,712.36 0.0M
2022-01-05 6,805.53 6,805.53 6,805.53 6,805.53 0.0M
2022-01-04 6,819.15 6,819.15 6,819.15 6,819.15 0.0M
2022-01-01 6,844.00 6,844.00 6,844.00 6,844.00 0.0M