S

SPXPGX
🏛️ アメリカ →
24,094.70
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 21,298.93 21,364.96 21,262.18 21,262.71 0.0M
2021-12-30 21,397.83 21,467.81 21,281.45 21,298.93 0.0M
2021-12-29 21,343.69 21,445.44 21,245.13 21,397.83 0.0M
2021-12-28 21,547.12 21,610.98 21,294.27 21,343.69 0.0M
2021-12-27 21,095.50 21,548.83 21,095.50 21,547.12 0.0M
2021-12-23 20,945.64 21,159.56 20,945.64 21,095.50 0.0M
2021-12-22 20,711.57 20,946.24 20,625.34 20,945.64 0.0M
2021-12-21 20,195.14 20,718.64 20,195.14 20,711.57 0.0M
2021-12-20 20,562.33 20,562.33 20,023.56 20,195.14 0.0M
2021-12-17 20,588.58 20,801.00 20,287.69 20,562.33 0.0M
2021-12-16 21,146.74 21,239.87 20,497.38 20,588.58 0.0M
2021-12-15 20,639.54 21,160.68 20,452.53 21,146.74 0.0M
2021-12-14 20,974.09 20,974.09 20,408.79 20,639.54 0.0M
2021-12-13 21,246.65 21,253.14 20,958.42 20,974.09 0.0M
2021-12-10 21,177.44 21,421.56 21,082.88 21,246.65 0.0M
2021-12-09 21,622.17 21,655.10 21,174.31 21,177.44 0.0M
2021-12-08 21,445.96 21,638.53 21,362.03 21,622.17 0.0M
2021-12-07 20,693.62 21,477.93 20,693.62 21,445.96 0.0M
2021-12-06 20,704.56 20,766.46 20,360.07 20,693.62 0.0M
2021-12-03 21,188.49 21,343.63 20,455.01 20,704.56 0.0M
2021-12-02 20,950.12 21,293.42 20,865.61 21,188.49 0.0M
2021-12-01 21,425.68 21,694.94 20,942.17 20,950.12 0.0M
2021-11-30 21,914.64 21,989.25 21,402.32 21,425.68 0.0M
2021-11-29 21,480.01 21,987.99 21,480.01 21,914.64 0.0M
2021-11-26 21,869.77 21,929.06 21,413.16 21,480.01 0.0M
2021-11-24 21,718.19 21,874.38 21,393.48 21,869.77 0.0M
2021-11-23 21,943.43 21,996.06 21,434.68 21,718.19 0.0M
2021-11-22 22,293.89 22,505.49 21,939.09 21,943.43 0.0M
2021-11-19 22,191.65 22,438.11 22,191.65 22,293.89 0.0M
2021-11-18 22,141.88 22,303.84 22,064.87 22,191.65 0.0M
2021-11-17 22,277.80 22,306.16 22,099.59 22,141.88 0.0M
2021-11-16 21,946.46 22,307.96 21,895.82 22,277.80 0.0M
2021-11-15 21,997.99 22,071.21 21,869.57 21,946.46 0.0M
2021-11-12 21,716.47 22,005.81 21,716.47 21,997.99 0.0M
2021-11-11 21,478.41 21,755.17 21,478.41 21,716.47 0.0M
2021-11-10 21,883.11 21,883.11 21,359.56 21,478.41 0.0M
2021-11-09 21,980.18 22,080.15 21,768.64 21,883.11 0.0M
2021-11-08 21,827.03 22,031.74 21,827.03 21,980.18 0.0M
2021-11-05 21,950.14 22,017.30 21,678.47 21,827.03 0.0M
2021-11-04 21,587.58 21,958.20 21,587.58 21,950.14 0.0M
2021-11-03 21,523.69 21,601.27 21,358.38 21,587.58 0.0M
2021-11-02 21,460.24 21,542.38 21,421.17 21,523.69 0.0M
2021-11-01 21,370.15 21,461.32 21,329.47 21,460.24 0.0M
2021-10-29 21,149.63 21,386.42 20,993.22 21,370.15 0.0M
2021-10-28 20,759.24 21,153.61 20,759.24 21,149.63 0.0M
2021-10-27 20,794.65 21,000.71 20,759.18 20,759.24 0.0M
2021-10-26 20,835.27 21,006.30 20,751.13 20,794.65 0.0M
2021-10-25 20,657.47 20,896.09 20,652.84 20,835.27 0.0M
2021-10-22 20,607.40 20,785.26 20,550.72 20,657.47 0.0M
2021-10-21 20,380.93 20,613.50 20,342.57 20,607.40 0.0M
2021-10-20 20,356.43 20,436.91 20,297.67 20,380.93 0.0M
2021-10-19 20,204.84 20,415.09 20,204.84 20,356.43 0.0M
2021-10-18 19,957.52 20,210.40 19,885.48 20,204.84 0.0M
2021-10-15 19,885.51 20,028.01 19,885.51 19,957.52 0.0M
2021-10-14 19,495.55 19,902.57 19,495.55 19,885.51 0.0M
2021-10-13 19,364.66 19,574.75 19,364.66 19,495.55 0.0M
2021-10-12 19,315.96 19,478.32 19,315.96 19,364.66 0.0M
2021-10-11 19,450.66 19,584.26 19,311.62 19,315.96 0.0M
2021-10-08 19,658.65 19,719.06 19,441.66 19,450.66 0.0M
2021-10-07 19,422.25 19,834.10 19,422.25 19,658.65 0.0M
2021-10-06 19,339.26 19,433.23 19,084.64 19,422.25 0.0M
2021-10-05 19,045.39 19,457.14 19,045.39 19,339.26 0.0M
2021-10-04 19,522.52 19,522.52 18,933.09 19,045.39 0.0M
2021-10-01 19,420.94 19,596.92 19,147.57 19,522.52 0.0M
2021-09-30 19,530.83 19,776.63 19,418.93 19,420.94 0.0M
2021-09-29 19,585.41 19,765.99 19,509.41 19,530.83 0.0M
2021-09-28 20,230.25 20,230.25 19,564.43 19,585.41 0.0M
2021-09-27 20,507.48 20,507.48 20,131.13 20,230.25 0.0M
2021-09-24 20,518.78 20,532.16 20,376.31 20,507.48 0.0M
2021-09-23 20,241.85 20,609.06 20,241.85 20,518.78 0.0M
2021-09-22 20,001.12 20,302.00 20,000.94 20,241.85 0.0M
2021-09-21 19,933.85 20,108.58 19,879.55 20,001.12 0.0M
2021-09-20 20,318.43 20,318.43 19,679.59 19,933.85 0.0M
2021-09-17 20,494.92 20,494.92 20,256.90 20,318.43 0.0M
2021-09-16 20,385.15 20,517.75 20,279.36 20,494.92 0.0M
2021-09-15 20,229.01 20,413.45 20,149.40 20,385.15 0.0M
2021-09-14 20,225.33 20,363.16 20,180.53 20,229.01 0.0M
2021-09-13 20,441.95 20,540.26 20,079.62 20,225.33 0.0M
2021-09-10 20,504.07 20,663.81 20,436.97 20,441.95 0.0M
2021-09-09 20,576.86 20,642.80 20,500.79 20,504.07 0.0M
2021-09-08 20,641.82 20,657.77 20,490.04 20,576.86 0.0M
2021-09-07 20,754.54 20,754.54 20,551.77 20,641.82 0.0M
2021-09-03 20,670.03 20,787.82 20,591.00 20,754.54 0.0M
2021-09-02 20,570.26 20,731.83 20,570.26 20,670.03 0.0M
2021-09-01 20,519.20 20,641.81 20,510.70 20,570.26 0.0M
2021-08-31 20,596.83 20,626.01 20,464.93 20,519.20 0.0M
2021-08-30 20,406.21 20,622.94 20,406.21 20,596.83 0.0M
2021-08-27 20,161.96 20,442.92 20,161.96 20,406.21 0.0M
2021-08-26 20,248.29 20,273.89 20,122.63 20,161.96 0.0M
2021-08-25 20,134.33 20,266.60 20,134.33 20,248.29 0.0M
2021-08-24 20,073.07 20,154.22 20,073.07 20,134.33 0.0M
2021-08-23 19,816.85 20,098.48 19,816.85 20,073.07 0.0M
2021-08-20 19,600.66 19,827.66 19,600.66 19,816.85 0.0M
2021-08-19 19,450.73 19,729.57 19,325.33 19,600.66 0.0M
2021-08-18 19,611.84 19,712.65 19,440.11 19,450.73 0.0M
2021-08-17 19,806.76 19,806.76 19,454.19 19,611.84 0.0M
2021-08-16 19,821.46 19,821.46 19,583.18 19,806.76 0.0M
2021-08-13 19,785.76 19,844.06 19,744.09 19,821.46 0.0M
2021-08-12 19,711.84 19,793.09 19,622.28 19,785.76 0.0M
2021-08-11 19,739.30 19,810.46 19,562.18 19,711.84 0.0M
2021-08-10 19,889.50 19,930.66 19,715.70 19,739.30 0.0M
2021-08-09 19,885.26 19,932.36 19,817.51 19,889.50 0.0M
2021-08-06 19,910.72 19,927.78 19,779.31 19,885.26 0.0M
2021-08-05 19,893.18 19,935.79 19,816.33 19,910.72 0.0M
2021-08-04 19,719.73 19,965.91 19,719.73 19,893.18 0.0M
2021-08-03 19,540.56 19,721.87 19,487.73 19,719.73 0.0M
2021-08-02 19,524.45 19,667.21 19,488.98 19,540.56 0.0M
2021-07-30 19,456.91 19,563.97 19,301.30 19,524.45 0.0M
2021-07-29 19,306.74 19,520.73 19,284.90 19,456.91 0.0M
2021-07-28 19,133.93 19,361.95 19,051.82 19,306.74 0.0M
2021-07-27 19,314.38 19,314.38 18,902.41 19,133.93 0.0M
2021-07-26 19,387.25 19,387.25 19,260.63 19,314.38 0.0M
2021-07-23 19,133.04 19,398.23 19,133.04 19,387.25 0.0M
2021-07-22 18,940.42 19,135.08 18,940.42 19,133.04 0.0M
2021-07-21 18,728.19 18,940.52 18,728.19 18,940.42 0.0M
2021-07-20 18,426.66 18,799.07 18,417.34 18,728.19 0.0M
2021-07-19 18,527.20 18,527.20 18,245.30 18,426.70 0.0M
2021-07-16 18,640.00 18,743.60 18,510.76 18,527.20 0.0M
2021-07-15 18,770.04 18,797.24 18,538.50 18,640.00 0.0M
2021-07-14 18,867.18 19,005.01 18,748.57 18,770.04 0.0M
2021-07-13 18,951.59 19,000.46 18,836.64 18,867.18 0.0M
2021-07-12 18,856.93 18,962.05 18,856.93 18,951.59 0.0M
2021-07-09 18,650.36 18,870.27 18,638.51 18,856.93 0.0M
2021-07-08 18,798.98 18,798.98 18,401.48 18,650.36 0.0M
2021-07-07 18,792.88 18,902.81 18,648.80 18,798.98 0.0M
2021-07-06 18,745.37 18,808.97 18,618.03 18,792.88 0.0M
2021-07-02 18,595.24 18,761.62 18,595.24 18,745.37 0.0M
2021-07-01 18,564.18 18,612.42 18,476.02 18,595.24 0.0M
2021-06-30 18,611.53 18,611.53 18,537.91 18,564.18 0.0M
2021-06-29 18,529.02 18,624.90 18,481.54 18,611.53 0.0M
2021-06-28 18,252.05 18,539.62 18,252.05 18,529.02 0.0M
2021-06-25 18,229.34 18,328.20 18,223.91 18,252.05 0.0M
2021-06-24 18,074.40 18,274.48 18,074.40 18,229.34 0.0M
2021-06-23 18,028.97 18,130.15 18,028.97 18,074.40 0.0M
2021-06-22 17,862.49 18,044.05 17,832.00 18,028.97 0.0M
2021-06-21 17,688.03 17,873.04 17,597.64 17,862.49 0.0M
2021-06-18 17,811.03 17,823.74 17,664.22 17,688.03 0.0M
2021-06-17 17,554.63 17,850.50 17,510.75 17,811.03 0.0M
2021-06-16 17,580.65 17,672.57 17,397.19 17,554.63 0.0M
2021-06-15 17,695.20 17,700.06 17,549.51 17,580.65 0.0M
2021-06-14 17,540.49 17,695.49 17,540.49 17,695.20 0.0M
2021-06-11 17,478.49 17,542.51 17,432.14 17,540.49 0.0M
2021-06-10 17,257.68 17,484.58 17,257.68 17,478.49 0.0M
2021-06-09 17,294.30 17,399.99 17,254.53 17,257.68 0.0M
2021-06-08 17,233.46 17,383.94 17,165.89 17,294.30 0.0M
2021-06-07 17,257.90 17,257.90 17,175.06 17,233.46 0.0M
2021-06-04 16,987.54 17,275.05 16,987.54 17,257.90 0.0M
2021-06-03 17,154.56 17,154.56 16,892.14 16,987.54 0.0M
2021-06-02 17,140.19 17,208.59 17,108.81 17,154.56 0.0M
2021-06-01 17,243.62 17,369.81 17,091.14 17,140.19 0.0M
2021-05-28 17,176.28 17,347.92 17,176.28 17,243.62 0.0M
2021-05-27 17,136.03 17,231.54 17,066.45 17,176.28 0.0M
2021-05-26 17,059.60 17,156.05 17,059.60 17,136.03 0.0M
2021-05-25 17,036.27 17,151.57 17,036.27 17,059.60 0.0M
2021-05-24 16,830.30 17,102.63 16,830.30 17,036.27 0.0M
2021-05-21 16,890.26 17,026.52 16,825.00 16,830.30 0.0M
2021-05-20 16,527.41 16,945.36 16,527.41 16,890.26 0.0M
2021-05-19 16,466.10 16,535.39 16,166.01 16,527.41 0.0M
2021-05-18 16,540.51 16,684.14 16,463.25 16,466.10 0.0M
2021-05-17 16,679.84 16,679.84 16,396.98 16,540.51 0.0M
2021-05-14 16,283.10 16,727.86 16,283.10 16,679.84 0.0M
2021-05-13 16,176.18 16,448.79 16,146.20 16,283.10 0.0M
2021-05-12 16,701.99 16,701.99 16,144.41 16,176.18 0.0M
2021-05-11 16,700.19 16,752.03 16,312.26 16,701.99 0.0M
2021-05-10 17,145.08 17,145.08 16,699.70 16,700.19 0.0M
2021-05-07 16,937.71 17,223.70 16,937.71 17,145.08 0.0M
2021-05-06 17,002.86 17,002.86 16,721.08 16,937.71 0.0M
2021-05-05 17,010.16 17,173.54 16,951.19 17,002.86 0.0M
2021-05-04 17,299.70 17,299.70 16,776.31 17,010.16 0.0M
2021-05-03 17,412.44 17,509.51 17,285.92 17,299.70 0.0M
2021-04-30 17,675.48 17,675.48 17,391.10 17,412.44 0.0M
2021-04-29 17,733.37 17,861.36 17,489.11 17,675.48 0.0M
2021-04-28 17,822.56 17,829.82 17,698.84 17,733.37 0.0M
2021-04-27 17,916.78 17,954.31 17,768.08 17,822.56 0.0M
2021-04-26 17,780.65 17,926.56 17,748.86 17,916.78 0.0M
2021-04-23 17,465.02 17,840.48 17,465.02 17,780.65 0.0M
2021-04-22 17,569.18 17,699.43 17,377.10 17,465.02 0.0M
2021-04-21 17,336.79 17,571.78 17,263.26 17,569.18 0.0M
2021-04-20 17,482.82 17,524.91 17,207.20 17,336.79 0.0M
2021-04-19 17,708.72 17,708.72 17,376.25 17,482.82 0.0M
2021-04-16 17,684.15 17,739.52 17,624.44 17,708.72 0.0M
2021-04-15 17,387.20 17,699.41 17,387.20 17,684.15 0.0M
2021-04-14 17,558.00 17,677.65 17,362.47 17,387.20 0.0M
2021-04-13 17,396.64 17,574.67 17,396.64 17,558.00 0.0M
2021-04-12 17,399.60 17,413.21 17,248.88 17,396.64 0.0M
2021-04-09 17,275.26 17,403.20 17,166.78 17,399.60 0.0M
2021-04-08 17,023.20 17,278.25 17,023.20 17,275.26 0.0M
2021-04-07 17,099.24 17,111.18 16,978.49 17,023.20 0.0M
2021-04-06 17,066.77 17,231.26 17,049.77 17,099.24 0.0M
2021-04-05 16,858.89 17,084.19 16,858.89 17,066.77 0.0M
2021-04-01 16,546.64 16,893.35 16,546.64 16,858.89 0.0M
2021-03-31 16,226.80 16,660.62 16,226.80 16,546.64 0.0M
2021-03-30 16,218.65 16,270.11 16,059.04 16,226.80 0.0M
2021-03-29 16,361.19 16,361.19 16,115.06 16,218.65 0.0M
2021-03-26 15,930.28 16,372.18 15,930.28 16,361.19 0.0M
2021-03-25 15,945.52 15,972.99 15,618.12 15,930.28 0.0M
2021-03-24 16,245.96 16,349.12 15,945.48 15,945.52 0.0M
2021-03-23 16,406.59 16,484.11 16,202.70 16,245.96 0.0M
2021-03-22 16,168.31 16,501.72 16,168.31 16,406.59 0.0M
2021-03-19 16,006.15 16,257.51 15,932.35 16,168.31 0.0M
2021-03-18 16,479.90 16,479.90 15,997.40 16,006.15 0.0M
2021-03-17 16,446.16 16,580.52 16,142.38 16,479.90 0.0M
2021-03-16 16,540.44 16,677.94 16,352.72 16,446.16 0.0M
2021-03-15 16,274.05 16,543.95 16,250.13 16,540.44 0.0M
2021-03-12 16,404.34 16,404.34 16,045.71 16,274.05 0.0M
2021-03-11 15,888.78 16,450.35 15,888.78 16,404.34 0.0M
2021-03-10 15,925.35 16,249.18 15,886.18 15,888.78 0.0M
2021-03-09 15,273.66 16,025.52 15,273.66 15,925.35 0.0M
2021-03-08 15,784.79 15,886.00 15,266.06 15,273.66 0.0M
2021-03-05 15,571.54 15,815.38 15,050.87 15,784.79 0.0M
2021-03-04 16,076.68 16,115.46 15,349.63 15,571.54 0.0M
2021-03-03 16,722.98 16,722.98 16,075.47 16,076.68 0.0M
2021-03-02 17,064.28 17,083.98 16,719.08 16,722.98 0.0M
2021-03-01 16,583.95 17,083.18 16,583.95 17,064.28 0.0M
2021-02-26 16,393.51 16,754.98 16,322.45 16,583.95 0.0M
2021-02-25 17,035.42 17,035.42 16,304.76 16,393.51 0.0M
2021-02-24 16,788.59 17,045.33 16,550.37 17,035.42 0.0M
2021-02-23 16,867.28 16,867.28 16,167.13 16,788.59 0.0M
2021-02-22 17,434.70 17,434.70 16,856.19 16,867.28 0.0M
2021-02-19 17,340.90 17,574.13 17,340.90 17,434.70 0.0M
2021-02-18 17,490.02 17,490.02 17,151.60 17,340.90 0.0M
2021-02-17 17,658.46 17,658.46 17,253.39 17,490.02 0.0M
2021-02-16 17,733.72 17,877.31 17,616.03 17,658.46 0.0M
2021-02-12 17,514.00 17,739.62 17,449.56 17,733.72 0.0M
2021-02-11 17,363.23 17,543.83 17,363.23 17,514.00 0.0M
2021-02-10 17,379.21 17,544.18 17,223.87 17,363.23 0.0M
2021-02-09 17,380.81 17,437.60 17,324.72 17,379.21 0.0M
2021-02-08 17,198.61 17,431.86 17,198.61 17,380.81 0.0M
2021-02-05 17,105.10 17,230.02 17,105.10 17,198.61 0.0M
2021-02-04 16,830.06 17,109.96 16,830.06 17,105.10 0.0M
2021-02-03 17,021.65 17,076.00 16,827.26 16,830.06 0.0M
2021-02-02 16,734.92 17,090.01 16,734.92 17,021.65 0.0M
2021-02-01 16,328.85 16,774.36 16,328.85 16,734.92 0.0M
2021-01-29 16,628.43 16,628.43 16,199.80 16,328.85 0.0M
2021-01-28 16,352.03 16,811.07 16,352.03 16,628.43 0.0M
2021-01-27 16,976.54 16,976.54 16,277.00 16,352.03 0.0M
2021-01-26 17,157.69 17,249.85 16,968.77 16,976.54 0.0M
2021-01-25 17,144.20 17,338.33 16,895.00 17,157.69 0.0M
2021-01-22 17,163.64 17,229.18 17,114.21 17,144.20 0.0M
2021-01-21 17,164.89 17,242.55 17,087.91 17,163.64 0.0M
2021-01-20 16,970.24 17,211.43 16,970.24 17,164.89 0.0M
2021-01-19 16,692.22 16,989.39 16,692.22 16,970.24 0.0M
2021-01-15 16,822.49 16,845.77 16,574.01 16,692.22 0.0M
2021-01-14 16,861.52 17,032.47 16,804.05 16,822.49 0.0M
2021-01-13 16,929.25 16,941.82 16,788.19 16,861.52 0.0M
2021-01-12 16,882.39 17,007.02 16,830.77 16,929.25 0.0M
2021-01-11 17,021.36 17,021.36 16,773.05 16,882.39 0.0M
2021-01-08 16,821.06 17,084.02 16,804.86 17,021.36 0.0M
2021-01-07 16,337.90 16,857.01 16,337.90 16,821.06 0.0M
2021-01-06 16,383.51 16,517.60 16,177.46 16,337.90 0.0M
2021-01-05 16,213.37 16,393.71 16,153.95 16,383.51 0.0M
2021-01-04 16,421.90 16,543.43 16,015.93 16,213.37 0.0M