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
2024-12-31 7,891.34 7,891.34 7,891.34 7,891.34 0.0M
2024-12-28 7,974.34 7,974.34 7,974.34 7,974.34 0.0M
2024-12-27 8,033.32 8,033.32 8,033.32 8,033.32 0.0M
2024-12-25 8,031.08 8,031.08 8,031.08 8,031.08 0.0M
2024-12-24 7,966.38 7,966.38 7,966.38 7,966.38 0.0M
2024-12-21 7,914.69 7,914.69 7,914.69 7,914.69 0.0M
2024-12-20 7,833.35 7,833.35 7,833.35 7,833.35 0.0M
2024-12-19 7,845.68 7,845.68 7,845.68 7,845.68 0.0M
2024-12-18 8,049.99 8,049.99 8,049.99 8,049.99 0.0M
2024-12-17 8,098.23 8,098.23 8,098.23 8,098.23 0.0M
2024-12-14 8,102.57 8,102.57 8,102.57 8,102.57 0.0M
2024-12-13 8,077.93 8,077.93 8,077.93 8,077.93 0.0M
2024-12-12 8,136.48 8,136.48 8,136.48 8,136.48 0.0M
2024-12-11 8,102.73 8,102.73 8,102.73 8,102.73 0.0M
2024-12-10 8,177.68 8,177.68 8,177.68 8,177.68 0.0M
2024-12-07 8,246.15 8,246.15 8,246.15 8,246.15 0.0M
2024-12-06 8,257.09 8,257.09 8,257.09 8,257.09 0.0M
2024-12-05 8,250.52 8,250.52 8,250.52 8,250.52 0.0M
2024-12-04 8,204.27 8,204.27 8,204.27 8,204.27 0.0M
2024-12-03 8,225.76 8,225.76 8,225.76 8,225.76 0.0M
2024-11-30 8,239.46 8,239.46 8,239.46 8,239.46 0.0M
2024-11-28 8,223.22 8,223.22 8,223.22 8,223.22 0.0M
2024-11-27 8,237.05 8,237.05 8,237.05 8,237.05 0.0M
2024-11-26 8,172.85 8,172.85 8,172.85 8,172.85 0.0M
2024-11-23 8,151.40 8,151.40 8,151.40 8,151.40 0.0M
2024-11-22 8,111.87 8,111.87 8,111.87 8,111.87 0.0M
2024-11-21 8,048.53 8,048.53 8,048.53 8,048.53 0.0M
2024-11-20 8,042.76 8,042.76 8,042.76 8,042.76 0.0M
2024-11-19 8,037.29 8,037.29 8,037.29 8,037.29 0.0M
2024-11-16 8,017.48 8,017.48 8,017.48 8,017.48 0.0M
2024-11-15 8,094.59 8,094.59 8,094.59 8,094.59 0.0M
2024-11-14 8,167.42 8,167.42 8,167.42 8,167.42 0.0M
2024-11-13 8,137.02 8,137.02 8,137.02 8,137.02 0.0M
2024-11-12 8,166.87 8,166.87 8,166.87 8,166.87 0.0M
2024-11-09 8,183.51 8,183.51 8,183.51 8,183.51 0.0M
2024-11-08 8,112.12 8,112.12 8,112.12 8,112.12 0.0M
2024-11-07 8,084.06 8,084.06 8,084.06 8,084.06 0.0M
2024-11-06 7,988.20 7,988.20 7,988.20 7,988.20 0.0M
2024-11-05 7,894.41 7,894.41 7,894.41 7,894.41 0.0M
2024-11-02 7,909.93 7,909.93 7,909.93 7,909.93 0.0M
2024-11-01 7,888.29 7,888.29 7,888.29 7,888.29 0.0M
2024-10-31 7,999.62 7,999.62 7,999.62 7,999.62 0.0M
2024-10-30 8,023.53 8,023.53 8,023.53 8,023.53 0.0M
2024-10-29 8,041.23 8,041.23 8,041.23 8,041.23 0.0M
2024-10-26 8,026.73 8,026.73 8,026.73 8,026.73 0.0M
2024-10-25 8,063.30 8,063.30 8,063.30 8,063.30 0.0M
2024-10-24 8,062.63 8,062.63 8,062.63 8,062.63 0.0M
2024-10-23 8,094.33 8,094.33 8,094.33 8,094.33 0.0M
2024-10-22 8,102.79 8,102.79 8,102.79 8,102.79 0.0M
2024-10-19 8,149.60 8,149.60 8,149.60 8,149.60 0.0M
2024-10-18 8,144.95 8,144.95 8,144.95 8,144.95 0.0M
2024-10-17 8,145.45 8,145.45 8,145.45 8,145.45 0.0M
2024-10-16 8,097.80 8,097.80 8,097.80 8,097.80 0.0M
2024-10-15 8,113.17 8,113.17 8,113.17 8,113.17 0.0M
2024-10-12 8,047.93 8,047.93 8,047.93 8,047.93 0.0M
2024-10-11 8,010.29 8,010.29 8,010.29 8,010.29 0.0M
2024-10-10 8,036.88 8,036.88 8,036.88 8,036.88 0.0M
2024-10-09 7,970.97 7,970.97 7,970.97 7,970.97 0.0M
2024-10-08 7,886.97 7,886.97 7,886.97 7,886.97 0.0M
2024-10-05 7,983.71 7,983.71 7,983.71 7,983.71 0.0M
2024-10-04 7,938.83 7,938.83 7,938.83 7,938.83 0.0M
2024-10-03 7,973.47 7,973.47 7,973.47 7,973.47 0.0M
2024-10-02 7,980.60 7,980.60 7,980.60 7,980.60 0.0M
2024-10-01 8,014.30 8,014.30 8,014.30 8,014.30 0.0M
2024-09-28 7,987.06 7,987.06 7,987.06 7,987.06 0.0M
2024-09-27 7,992.37 7,992.37 7,992.37 7,992.37 0.0M
2024-09-26 7,990.06 7,990.06 7,990.06 7,990.06 0.0M
2024-09-25 8,007.03 8,007.03 8,007.03 8,007.03 0.0M
2024-09-24 8,008.84 8,008.84 8,008.84 8,008.84 0.0M
2024-09-21 7,996.02 7,996.02 7,996.02 7,996.02 0.0M
2024-09-20 7,984.07 7,984.07 7,984.07 7,984.07 0.0M
2024-09-19 7,931.39 7,931.39 7,931.39 7,931.39 0.0M
2024-09-18 7,985.31 7,985.31 7,985.31 7,985.31 0.0M
2024-09-17 8,016.03 8,016.03 8,016.03 8,016.03 0.0M
2024-09-14 7,965.86 7,965.86 7,965.86 7,965.86 0.0M
2024-09-13 7,934.55 7,934.55 7,934.55 7,934.55 0.0M
2024-09-12 7,888.80 7,888.80 7,888.80 7,888.80 0.0M
2024-09-11 7,856.21 7,856.21 7,856.21 7,856.21 0.0M
2024-09-10 7,797.42 7,797.42 7,797.42 7,797.42 0.0M
2024-09-07 7,710.11 7,710.11 7,710.11 7,710.11 0.0M
2024-09-06 7,783.04 7,783.04 7,783.04 7,783.04 0.0M
2024-09-05 7,825.64 7,825.64 7,825.64 7,825.64 0.0M
2024-09-04 7,808.03 7,808.03 7,808.03 7,808.03 0.0M
2024-08-31 7,883.53 7,883.53 7,883.53 7,883.53 0.0M
2024-08-30 7,809.56 7,809.56 7,809.56 7,809.56 0.0M
2024-08-29 7,806.42 7,806.42 7,806.42 7,806.42 0.0M
2024-08-28 7,826.31 7,826.31 7,826.31 7,826.31 0.0M
2024-08-27 7,806.82 7,806.82 7,806.82 7,806.82 0.0M
2024-08-24 7,811.93 7,811.93 7,811.93 7,811.93 0.0M
2024-08-23 7,766.96 7,766.96 7,766.96 7,766.96 0.0M
2024-08-22 7,808.11 7,808.11 7,808.11 7,808.11 0.0M
2024-08-21 7,781.23 7,781.23 7,781.23 7,781.23 0.0M
2024-08-20 7,782.35 7,782.35 7,782.35 7,782.35 0.0M
2024-08-17 7,710.91 7,710.91 7,710.91 7,710.91 0.0M
2024-08-16 7,691.22 7,691.22 7,691.22 7,691.22 0.0M
2024-08-15 7,632.08 7,632.08 7,632.08 7,632.08 0.0M
2024-08-14 7,569.07 7,569.07 7,569.07 7,569.07 0.0M
2024-08-13 7,478.22 7,478.22 7,478.22 7,478.22 0.0M
2024-08-10 7,508.12 7,508.12 7,508.12 7,508.12 0.0M
2024-08-09 7,467.39 7,467.39 7,467.39 7,467.39 0.0M
2024-08-08 7,342.05 7,342.05 7,342.05 7,342.05 0.0M
2024-08-07 7,363.76 7,363.76 7,363.76 7,363.76 0.0M
2024-08-06 7,313.73 7,313.73 7,313.73 7,313.73 0.0M
2024-08-03 7,517.22 7,517.22 7,517.22 7,517.22 0.0M
2024-08-02 7,578.55 7,578.55 7,578.55 7,578.55 0.0M
2024-08-01 7,609.70 7,609.70 7,609.70 7,609.70 0.0M
2024-07-31 7,510.17 7,510.17 7,510.17 7,510.17 0.0M
2024-07-30 7,546.73 7,546.73 7,546.73 7,546.73 0.0M
2024-07-27 7,543.53 7,543.53 7,543.53 7,543.53 0.0M
2024-07-26 7,449.70 7,449.70 7,449.70 7,449.70 0.0M
2024-07-25 7,483.54 7,483.54 7,483.54 7,483.54 0.0M
2024-07-24 7,549.14 7,549.14 7,549.14 7,549.14 0.0M
2024-07-23 7,566.16 7,566.16 7,566.16 7,566.16 0.0M
2024-07-20 7,518.25 7,518.25 7,518.25 7,518.25 0.0M
2024-07-19 7,563.33 7,563.33 7,563.33 7,563.33 0.0M
2024-07-18 7,623.36 7,623.36 7,623.36 7,623.36 0.0M
2024-07-17 7,661.57 7,661.57 7,661.57 7,661.57 0.0M
2024-07-16 7,631.66 7,631.66 7,631.66 7,631.66 0.0M
2024-07-13 7,647.09 7,647.09 7,647.09 7,647.09 0.0M
2024-07-12 7,600.07 7,600.07 7,600.07 7,600.07 0.0M
2024-07-11 7,602.37 7,602.37 7,602.37 7,602.37 0.0M
2024-07-10 7,531.18 7,531.18 7,531.18 7,531.18 0.0M
2024-07-09 7,552.34 7,552.34 7,552.34 7,552.34 0.0M
2024-07-06 7,551.34 7,551.34 7,551.34 7,551.34 0.0M
2024-07-04 7,507.38 7,507.38 7,507.38 7,507.38 0.0M
2024-07-03 7,493.52 7,493.52 7,493.52 7,493.52 0.0M
2024-07-02 7,466.55 7,466.55 7,466.55 7,466.55 0.0M
2024-06-29 7,452.96 7,452.96 7,452.96 7,452.96 0.0M
2024-06-28 7,499.03 7,499.03 7,499.03 7,499.03 0.0M
2024-06-27 7,465.74 7,465.74 7,465.74 7,465.74 0.0M
2024-06-26 7,500.67 7,500.67 7,500.67 7,500.67 0.0M
2024-06-25 7,513.81 7,513.81 7,513.81 7,513.81 0.0M
2024-06-22 7,515.79 7,515.79 7,515.79 7,515.79 0.0M
2024-06-21 7,523.45 7,523.45 7,523.45 7,515.79 0.0M
2024-06-19 7,509.33 7,509.33 7,509.33 7,509.33 0.0M
2024-06-18 7,481.64 7,481.64 7,481.64 7,481.64 0.0M
2024-06-15 7,450.50 7,450.50 7,450.50 7,450.50 0.0M
2024-06-14 7,443.60 7,443.60 7,443.60 7,443.60 0.0M
2024-06-13 7,424.80 7,424.80 7,424.80 7,424.80 0.0M
2024-06-12 7,404.71 7,404.71 7,404.71 7,404.71 0.0M
2024-06-11 7,416.60 7,416.60 7,416.60 7,416.60 0.0M
2024-06-08 7,401.95 7,401.95 7,401.95 7,401.95 0.0M
2024-06-07 7,407.96 7,407.96 7,407.96 7,407.96 0.0M
2024-06-06 7,406.52 7,406.52 7,406.52 7,406.52 0.0M
2024-06-05 7,356.23 7,356.23 7,356.23 7,356.23 0.0M
2024-06-04 7,330.74 7,330.74 7,330.74 7,330.74 0.0M
2024-06-01 7,331.16 7,331.16 7,331.16 7,331.16 0.0M
2024-05-31 7,239.83 7,239.83 7,239.83 7,239.83 0.0M
2024-05-30 7,279.42 7,279.42 7,279.42 7,279.42 0.0M
2024-05-29 7,339.04 7,339.04 7,339.04 7,339.04 0.0M
2024-05-25 7,365.39 7,365.39 7,365.39 7,365.39 0.0M
2024-05-24 7,358.50 7,358.50 7,358.50 7,358.50 0.0M
2024-05-23 7,425.13 7,425.13 7,425.13 7,425.13 0.0M
2024-05-22 7,420.93 7,420.93 7,420.93 7,420.93 0.0M
2024-05-21 7,400.86 7,400.86 7,400.86 7,400.86 0.0M
2024-05-18 7,413.04 7,413.04 7,413.04 7,413.04 0.0M
2024-05-17 7,401.06 7,401.06 7,401.06 7,401.06 0.0M
2024-05-16 7,394.60 7,394.60 7,394.60 7,394.60 0.0M
2024-05-15 7,317.10 7,317.10 7,317.10 7,317.10 0.0M
2024-05-14 7,293.42 7,293.42 7,293.42 7,293.42 0.0M
2024-05-11 7,292.67 7,292.67 7,292.67 7,292.67 0.0M
2024-05-10 7,267.72 7,267.72 7,267.72 7,267.72 0.0M
2024-05-09 7,227.41 7,227.41 7,227.41 7,227.41 0.0M
2024-05-08 7,218.75 7,218.75 7,218.75 7,218.75 0.0M
2024-05-07 7,190.66 7,190.66 7,190.66 7,190.66 0.0M
2024-05-04 7,128.24 7,128.24 7,128.24 7,128.24 0.0M
2024-05-03 7,082.83 7,082.83 7,082.83 7,082.83 0.0M
2024-05-02 7,025.36 7,025.36 7,025.36 7,025.36 0.0M
2024-05-01 7,015.85 7,015.85 7,015.85 7,015.85 0.0M
2024-04-30 7,071.21 7,071.21 7,071.21 7,071.21 0.0M
2024-04-27 7,039.16 7,039.16 7,039.16 7,039.16 0.0M
2024-04-26 7,016.14 7,016.14 7,016.14 7,016.14 0.0M
2024-04-25 7,048.51 7,048.51 7,048.51 7,048.51 0.0M
2024-04-24 7,063.76 7,063.76 7,063.76 7,063.76 0.0M
2024-04-23 7,000.37 7,000.37 7,000.37 7,000.37 0.0M
2024-04-20 6,949.47 6,949.47 6,949.47 6,949.47 0.0M
2024-04-19 6,945.19 6,945.19 6,945.19 6,945.19 0.0M
2024-04-18 6,927.78 6,927.78 6,927.78 6,927.78 0.0M
2024-04-17 6,948.45 6,948.45 6,948.45 6,948.45 0.0M
2024-04-16 6,961.73 6,961.73 6,961.73 6,961.73 0.0M
2024-04-13 7,024.79 7,024.79 7,024.79 7,024.79 0.0M
2024-04-12 7,108.38 7,108.38 7,108.38 7,108.38 0.0M
2024-04-11 7,116.86 7,116.86 7,116.86 7,116.86 0.0M
2024-04-10 7,190.09 7,190.09 7,190.09 7,190.09 0.0M
2024-04-09 7,189.95 7,189.95 7,189.95 7,189.95 0.0M
2024-04-06 7,196.24 7,196.24 7,196.24 7,196.24 0.0M
2024-04-05 7,130.33 7,130.33 7,130.33 7,130.33 0.0M
2024-04-04 7,200.25 7,200.25 7,200.25 7,200.25 0.0M
2024-04-03 7,215.97 7,215.97 7,215.97 7,215.97 0.0M
2024-04-02 7,252.56 7,252.56 7,252.56 7,252.56 0.0M
2024-03-29 7,283.93 7,283.93 7,283.93 7,283.93 0.0M
2024-03-28 7,266.54 7,266.54 7,266.54 7,266.54 0.0M
2024-03-27 7,191.93 7,191.93 7,191.93 7,191.93 0.0M
2024-03-26 7,201.23 7,201.23 7,201.23 7,201.23 0.0M
2024-03-23 7,209.25 7,209.25 7,209.25 7,209.25 0.0M
2024-03-22 7,218.18 7,218.18 7,218.18 7,218.18 0.0M
2024-03-21 7,208.11 7,208.11 7,208.11 7,208.11 0.0M
2024-03-20 7,177.70 7,177.70 7,177.70 7,177.70 0.0M
2024-03-19 7,123.53 7,123.53 7,123.53 7,123.53 0.0M
2024-03-16 7,089.57 7,089.57 7,089.57 7,089.57 0.0M
2024-03-15 7,142.52 7,142.52 7,142.52 7,142.52 0.0M
2024-03-14 7,183.58 7,183.58 7,183.58 7,183.58 0.0M
2024-03-13 7,195.09 7,195.09 7,195.09 7,195.09 0.0M
2024-03-12 7,136.73 7,136.73 7,136.73 7,136.73 0.0M
2024-03-09 7,121.74 7,121.74 7,121.74 7,121.74 0.0M
2024-03-08 7,133.70 7,133.70 7,133.70 7,133.70 0.0M
2024-03-07 7,105.81 7,105.81 7,105.81 7,105.81 0.0M
2024-03-06 7,048.73 7,048.73 7,048.73 7,048.73 0.0M
2024-03-05 7,109.05 7,109.05 7,109.05 7,109.05 0.0M
2024-03-02 7,105.43 7,105.43 7,105.43 7,105.43 0.0M
2024-03-01 7,066.55 7,066.55 7,066.55 7,066.55 0.0M
2024-02-29 7,052.74 7,052.74 7,052.74 7,052.74 0.0M
2024-02-28 7,049.91 7,049.91 7,049.91 7,049.91 0.0M
2024-02-27 7,051.23 7,051.23 7,051.23 7,051.23 0.0M
2024-02-24 7,080.64 7,080.64 7,080.64 7,080.64 0.0M
2024-02-23 7,053.26 7,053.26 7,053.26 7,053.26 0.0M
2024-02-22 6,947.52 6,947.52 6,947.52 6,947.52 0.0M
2024-02-21 6,944.47 6,944.47 6,944.47 6,944.47 0.0M
2024-02-17 6,958.59 6,958.59 6,958.59 6,958.59 0.0M
2024-02-16 6,986.97 6,986.97 6,986.97 6,986.97 0.0M
2024-02-15 6,938.13 6,938.13 6,938.13 6,938.13 0.0M
2024-02-14 6,884.83 6,884.83 6,884.83 6,884.83 0.0M
2024-02-13 6,964.73 6,964.73 6,964.73 6,964.73 0.0M
2024-02-10 6,967.84 6,967.84 6,967.84 6,967.84 0.0M
2024-02-09 6,951.11 6,951.11 6,951.11 6,951.11 0.0M
2024-02-08 6,945.61 6,945.61 6,945.61 6,945.61 0.0M
2024-02-07 6,922.73 6,922.73 6,922.73 6,922.73 0.0M
2024-02-06 6,926.32 6,926.32 6,926.32 6,926.32 0.0M
2024-02-03 6,941.53 6,941.53 6,941.53 6,941.53 0.0M
2024-02-02 6,935.92 6,935.92 6,935.92 6,935.92 0.0M
2024-02-01 6,857.23 6,857.23 6,857.23 6,857.23 0.0M
2024-01-31 6,919.78 6,919.78 6,919.78 6,919.78 0.0M
2024-01-30 6,906.62 6,906.62 6,906.62 6,906.62 0.0M
2024-01-27 6,872.11 6,872.11 6,872.11 6,872.11 0.0M
2024-01-26 6,871.04 6,871.04 6,871.04 6,871.04 0.0M
2024-01-25 6,834.28 6,834.28 6,834.28 6,834.28 0.0M
2024-01-24 6,860.50 6,860.50 6,860.50 6,860.50 0.0M
2024-01-23 6,832.54 6,832.54 6,832.54 6,832.54 0.0M
2024-01-20 6,829.86 6,829.86 6,829.86 6,829.86 0.0M
2024-01-19 6,753.89 6,753.89 6,753.89 6,753.89 0.0M
2024-01-18 6,722.89 6,722.89 6,722.89 6,722.89 0.0M
2024-01-17 6,750.17 6,750.17 6,750.17 6,750.17 0.0M
2024-01-13 6,770.35 6,770.35 6,770.35 6,770.35 0.0M
2024-01-12 6,739.73 6,739.73 6,739.73 6,739.73 0.0M
2024-01-11 6,751.84 6,751.84 6,751.84 6,751.84 0.0M
2024-01-10 6,726.61 6,726.61 6,726.61 6,726.61 0.0M
2024-01-09 6,735.73 6,735.73 6,735.73 6,735.73 0.0M
2024-01-06 6,658.93 6,658.93 6,658.93 6,658.93 0.0M
2024-01-05 6,650.32 6,650.32 6,650.32 6,650.32 0.0M
2024-01-04 6,657.11 6,657.11 6,657.11 6,657.11 0.0M
2024-01-03 6,687.63 6,687.63 6,687.63 6,687.63 0.0M