S

SPSPVX
🏛️ アメリカ →
11,766.70
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
2022-12-30 8,814.67 8,820.65 8,728.72 8,807.51 0.0M
2022-12-29 8,539.20 8,820.79 8,539.20 8,814.67 0.0M
2022-12-28 8,731.95 8,755.51 8,539.20 8,539.20 0.0M
2022-12-27 8,741.99 8,766.03 8,677.01 8,731.95 0.0M
2022-12-23 8,635.03 8,746.63 8,601.78 8,741.99 0.0M
2022-12-22 8,755.91 8,755.91 8,478.48 8,635.03 0.0M
2022-12-21 8,630.70 8,810.94 8,630.70 8,755.91 0.0M
2022-12-20 8,601.56 8,694.94 8,526.60 8,630.70 0.0M
2022-12-19 8,755.70 8,789.42 8,578.46 8,601.56 0.0M
2022-12-16 8,786.88 8,786.88 8,666.67 8,755.70 0.0M
2022-12-15 9,009.16 9,009.16 8,764.29 8,786.88 0.0M
2022-12-14 9,049.45 9,114.85 8,948.92 9,009.16 0.0M
2022-12-13 9,010.19 9,288.65 9,010.19 9,049.45 0.0M
2022-12-12 8,936.01 9,022.04 8,878.98 9,010.19 0.0M
2022-12-09 9,079.47 9,079.47 8,935.90 8,936.01 0.0M
2022-12-08 9,065.17 9,175.22 9,050.60 9,079.47 0.0M
2022-12-07 9,190.74 9,197.28 9,065.17 9,065.17 0.0M
2022-12-06 9,176.54 9,228.62 9,127.53 9,190.74 0.0M
2022-12-05 9,383.14 9,383.14 9,146.42 9,176.54 0.0M
2022-12-02 9,346.33 9,416.62 9,228.58 9,383.14 0.0M
2022-12-01 9,385.44 9,429.15 9,332.64 9,346.33 0.0M
2022-11-30 9,229.89 9,385.44 9,101.65 9,385.44 0.0M
2022-11-29 9,155.41 9,269.69 9,155.41 9,229.89 0.0M
2022-11-28 9,323.98 9,323.98 9,139.04 9,155.41 0.0M
2022-11-25 9,342.77 9,406.46 9,323.77 9,323.98 0.0M
2022-11-23 9,342.98 9,355.48 9,278.08 9,342.77 0.0M
2022-11-22 9,216.60 9,355.21 9,216.60 9,342.98 0.0M
2022-11-21 9,212.53 9,221.45 9,111.87 9,216.60 0.0M
2022-11-18 9,166.22 9,298.34 9,158.20 9,212.53 0.0M
2022-11-17 9,148.86 9,166.22 8,991.70 9,166.22 0.0M
2022-11-16 9,296.14 9,296.14 9,139.69 9,148.86 0.0M
2022-11-15 9,150.44 9,387.14 9,150.44 9,296.14 0.0M
2022-11-14 9,275.11 9,312.22 9,147.61 9,150.44 0.0M
2022-11-11 9,241.94 9,393.54 9,241.94 9,275.11 0.0M
2022-11-10 8,794.08 9,283.07 8,794.08 9,241.94 0.0M
2022-11-09 9,078.88 9,078.88 8,774.33 8,794.08 0.0M
2022-11-08 9,070.03 9,172.00 8,977.11 9,078.88 0.0M
2022-11-07 8,940.70 9,082.10 8,935.23 9,070.03 0.0M
2022-11-04 8,730.55 8,962.58 8,730.55 8,940.70 0.0M
2022-11-03 8,776.94 8,786.02 8,602.74 8,730.55 0.0M
2022-11-02 8,966.94 9,087.62 8,774.42 8,776.94 0.0M
2022-11-01 8,930.28 9,015.55 8,920.11 8,966.94 0.0M
2022-10-31 8,900.43 8,971.11 8,844.60 8,930.28 0.0M
2022-10-28 8,749.16 8,907.91 8,703.48 8,900.43 0.0M
2022-10-27 8,690.76 8,884.27 8,690.76 8,749.16 0.0M
2022-10-26 8,637.17 8,831.11 8,637.17 8,690.76 0.0M
2022-10-25 8,453.71 8,667.78 8,446.58 8,637.17 0.0M
2022-10-24 8,375.74 8,469.50 8,347.62 8,453.71 0.0M
2022-10-21 8,166.63 8,398.06 8,166.63 8,375.74 0.0M
2022-10-20 8,231.43 8,322.03 8,102.67 8,166.63 0.0M
2022-10-19 8,293.53 8,294.21 8,124.80 8,231.43 0.0M
2022-10-18 8,190.53 8,401.84 8,190.53 8,293.53 0.0M
2022-10-17 7,986.39 8,223.26 7,986.39 8,190.53 0.0M
2022-10-14 8,188.03 8,249.35 7,982.71 7,986.39 0.0M
2022-10-13 7,960.04 8,219.25 7,770.91 8,188.03 0.0M
2022-10-12 7,988.97 8,009.88 7,910.88 7,960.04 0.0M
2022-10-11 7,928.57 8,077.27 7,868.57 7,988.97 0.0M
2022-10-10 7,896.93 7,984.63 7,878.24 7,928.57 0.0M
2022-10-07 8,064.90 8,064.90 7,861.71 7,896.93 0.0M
2022-10-06 8,108.23 8,144.38 8,031.64 8,064.90 0.0M
2022-10-05 8,146.79 8,146.79 7,978.60 8,108.23 0.0M
2022-10-04 7,825.78 8,148.60 7,825.78 8,146.79 0.0M
2022-10-03 7,595.95 7,867.21 7,595.95 7,825.78 0.0M
2022-09-30 7,648.12 7,771.97 7,595.25 7,595.95 0.0M
2022-09-29 7,833.02 7,833.02 7,562.81 7,648.12 0.0M
2022-09-28 7,615.55 7,881.87 7,615.55 7,833.02 0.0M
2022-09-27 7,606.28 7,755.18 7,561.51 7,615.55 0.0M
2022-09-26 7,717.18 7,807.28 7,585.36 7,606.28 0.0M
2022-09-23 7,960.15 7,960.15 7,626.36 7,717.18 0.0M
2022-09-22 8,082.28 8,092.23 7,945.97 7,960.15 0.0M
2022-09-21 8,173.77 8,286.01 8,081.41 8,082.28 0.0M
2022-09-20 8,309.14 8,309.14 8,114.04 8,173.77 0.0M
2022-09-19 8,178.27 8,320.46 8,088.22 8,309.14 0.0M
2022-09-16 8,216.90 8,216.90 8,063.53 8,178.27 0.0M
2022-09-15 8,271.37 8,323.79 8,182.60 8,216.90 0.0M
2022-09-14 8,297.76 8,314.39 8,174.79 8,271.37 0.0M
2022-09-13 8,649.92 8,649.92 8,268.83 8,297.76 0.0M
2022-09-12 8,528.20 8,674.44 8,528.20 8,649.92 0.0M
2022-09-09 8,350.50 8,541.02 8,350.50 8,528.20 0.0M
2022-09-07 8,309.17 8,422.40 8,248.30 8,416.92 0.0M
2022-09-06 8,482.18 8,513.49 8,263.96 8,309.17 0.0M
2022-09-02 8,504.12 8,640.92 8,442.67 8,482.18 0.0M
2022-09-01 8,634.52 8,634.52 8,433.28 8,504.12 0.0M
2022-08-31 8,762.71 8,762.71 8,634.49 8,634.52 0.0M
2022-08-30 8,970.76 8,970.76 8,731.52 8,762.71 0.0M
2022-08-29 9,016.64 9,043.94 8,923.53 8,970.76 0.0M
2022-08-26 9,272.50 9,272.50 9,011.24 9,016.64 0.0M
2022-08-25 9,044.01 9,273.13 9,044.01 9,272.50 0.0M
2022-08-24 9,061.50 9,071.55 9,009.31 9,044.01 0.0M
2022-08-23 9,031.66 9,163.72 9,031.66 9,061.50 0.0M
2022-08-22 9,218.06 9,218.06 9,017.32 9,031.66 0.0M
2022-08-19 9,393.61 9,393.61 9,197.76 9,218.06 0.0M
2022-08-18 9,326.93 9,402.98 9,292.41 9,393.61 0.0M
2022-08-17 9,426.15 9,426.15 9,252.11 9,326.93 0.0M
2022-08-16 9,345.57 9,482.78 9,326.97 9,426.15 0.0M
2022-08-15 9,373.97 9,373.97 9,212.71 9,345.57 0.0M
2022-08-12 9,222.16 9,373.97 9,213.46 9,373.97 0.0M
2022-08-11 9,145.34 9,304.02 9,145.34 9,222.16 0.0M
2022-08-10 8,988.26 9,183.70 8,988.26 9,145.34 0.0M
2022-08-09 9,074.29 9,074.29 8,935.31 8,988.26 0.0M
2022-08-08 8,969.22 9,141.41 8,969.22 9,074.29 0.0M
2022-08-05 8,910.82 8,975.06 8,831.73 8,969.22 0.0M
2022-08-04 8,970.03 9,001.04 8,896.29 8,910.82 0.0M
2022-08-03 8,892.55 8,996.75 8,892.55 8,970.03 0.0M
2022-08-02 9,013.56 9,013.56 8,892.55 8,892.55 0.0M
2022-08-01 8,956.99 9,064.41 8,847.58 9,013.56 0.0M
2022-07-29 8,869.32 8,981.21 8,869.32 8,956.99 0.0M
2022-07-28 8,784.44 8,879.88 8,717.39 8,869.32 0.0M
2022-07-27 8,569.28 8,802.91 8,569.28 8,784.44 0.0M
2022-07-26 8,629.40 8,634.14 8,555.01 8,569.28 0.0M
2022-07-25 8,528.86 8,645.04 8,528.86 8,629.40 0.0M
2022-07-22 8,580.67 8,636.44 8,453.38 8,528.86 0.0M
2022-07-21 8,671.67 8,671.67 8,415.47 8,580.67 0.0M
2022-07-20 8,589.18 8,688.37 8,528.74 8,671.67 0.0M
2022-07-19 8,305.28 8,619.94 8,305.28 8,589.18 0.0M
2022-07-18 8,263.81 8,437.24 8,263.81 8,305.28 0.0M
2022-07-15 8,087.87 8,276.46 8,087.74 8,263.81 0.0M
2022-07-14 8,204.19 8,204.19 7,967.92 8,087.87 0.0M
2022-07-13 8,205.35 8,224.79 8,069.99 8,204.19 0.0M
2022-07-12 8,181.97 8,292.73 8,129.57 8,205.35 0.0M
2022-07-11 8,276.90 8,276.90 8,166.80 8,181.97 0.0M
2022-07-08 8,288.29 8,336.81 8,208.89 8,276.90 0.0M
2022-07-07 8,137.28 8,329.16 8,137.28 8,288.29 0.0M
2022-07-06 8,288.97 8,290.02 8,022.62 8,137.28 0.0M
2022-07-05 8,386.77 8,386.77 8,072.65 8,288.97 0.0M
2022-07-01 8,295.83 8,403.55 8,172.43 8,386.77 0.0M
2022-06-30 8,298.71 8,351.83 8,138.93 8,295.83 0.0M
2022-06-29 8,441.21 8,441.21 8,230.74 8,298.71 0.0M
2022-06-28 8,560.02 8,708.30 8,440.03 8,441.21 0.0M
2022-06-27 8,473.49 8,611.76 8,473.49 8,560.02 0.0M
2022-06-24 8,205.16 8,510.25 8,205.16 8,473.49 0.0M
2022-06-23 8,247.47 8,285.39 8,086.72 8,205.16 0.0M
2022-06-22 8,299.54 8,310.47 8,157.46 8,247.47 0.0M
2022-06-21 8,140.97 8,402.71 8,140.97 8,299.54 0.0M
2022-06-17 8,134.02 8,250.83 8,043.52 8,140.97 0.0M
2022-06-16 8,621.33 8,621.33 8,089.29 8,134.02 0.0M
2022-06-15 8,556.81 8,715.31 8,513.59 8,621.33 0.0M
2022-06-14 8,542.10 8,648.38 8,488.14 8,556.81 0.0M
2022-06-13 8,987.25 8,987.25 8,513.77 8,542.10 0.0M
2022-06-10 9,256.76 9,256.76 8,976.01 8,987.25 0.0M
2022-06-09 9,402.89 9,402.89 9,253.37 9,256.76 0.0M
2022-06-08 9,607.34 9,607.34 9,366.91 9,402.89 0.0M
2022-06-07 9,496.66 9,610.42 9,398.34 9,607.34 0.0M
2022-06-06 9,382.99 9,525.18 9,382.99 9,496.66 0.0M
2022-06-03 9,464.05 9,464.05 9,337.26 9,382.99 0.0M
2022-06-02 9,325.59 9,465.98 9,323.37 9,464.05 0.0M
2022-06-01 9,350.06 9,415.92 9,193.63 9,325.59 0.0M
2022-05-31 9,422.36 9,422.36 9,290.70 9,350.06 0.0M
2022-05-27 9,287.12 9,422.59 9,287.12 9,422.36 0.0M
2022-05-26 9,115.25 9,349.91 9,115.25 9,287.12 0.0M
2022-05-25 8,904.00 9,159.91 8,876.85 9,115.25 0.0M
2022-05-24 8,954.00 8,954.00 8,695.76 8,904.00 0.0M
2022-05-23 8,825.85 9,015.56 8,825.85 8,954.00 0.0M
2022-05-20 8,966.08 9,065.47 8,667.50 8,825.85 0.0M
2022-05-19 9,040.82 9,079.90 8,877.50 8,966.08 0.0M
2022-05-18 9,271.70 9,288.65 9,006.27 9,040.82 0.0M
2022-05-17 8,971.48 9,271.70 8,971.48 9,271.70 0.0M
2022-05-16 8,920.68 9,031.31 8,883.72 8,971.48 0.0M
2022-05-13 8,738.41 8,993.25 8,738.41 8,920.68 0.0M
2022-05-12 8,676.73 8,769.63 8,572.86 8,738.41 0.0M
2022-05-11 8,749.19 8,957.53 8,664.72 8,676.73 0.0M
2022-05-10 8,882.05 8,959.08 8,618.35 8,749.19 0.0M
2022-05-09 9,080.48 9,080.48 8,846.33 8,882.05 0.0M
2022-05-06 9,173.79 9,191.66 8,986.30 9,080.48 0.0M
2022-05-05 9,453.68 9,453.68 9,051.18 9,173.79 0.0M
2022-05-04 9,269.54 9,469.69 9,150.75 9,453.68 0.0M
2022-05-03 9,148.87 9,305.89 9,135.71 9,269.54 0.0M
2022-05-02 9,110.92 9,214.13 8,968.84 9,148.87 0.0M
2022-04-29 9,347.76 9,372.04 9,089.79 9,110.92 0.0M
2022-04-28 9,154.59 9,385.29 9,080.53 9,347.76 0.0M
2022-04-27 9,168.35 9,296.36 9,107.82 9,154.57 0.0M
2022-04-26 9,395.88 9,395.88 9,164.27 9,168.35 0.0M
2022-04-25 9,433.50 9,433.50 9,127.64 9,395.88 0.0M
2022-04-22 9,673.02 9,673.02 9,416.96 9,433.50 0.0M
2022-04-21 9,831.29 9,921.66 9,642.53 9,673.02 0.0M
2022-04-20 9,761.68 9,892.91 9,761.68 9,831.29 0.0M
2022-04-19 9,611.27 9,799.48 9,588.97 9,761.68 0.0M
2022-04-18 9,598.00 9,669.35 9,573.74 9,611.27 0.0M
2022-04-14 9,577.35 9,680.04 9,577.35 9,598.00 0.0M
2022-04-13 9,404.00 9,605.49 9,404.00 9,577.35 0.0M
2022-04-12 9,301.05 9,540.83 9,301.05 9,404.00 0.0M
2022-04-11 9,313.99 9,482.10 9,293.20 9,301.05 0.0M
2022-04-08 9,306.12 9,400.96 9,279.25 9,313.99 0.0M
2022-04-07 9,299.99 9,343.35 9,170.27 9,306.12 0.0M
2022-04-06 9,410.56 9,410.56 9,262.69 9,299.99 0.0M
2022-04-05 9,668.00 9,740.91 9,401.38 9,410.56 0.0M
2022-04-04 9,698.80 9,703.32 9,550.51 9,668.00 0.0M
2022-04-01 9,625.71 9,725.96 9,596.12 9,698.80 0.0M
2022-03-31 9,709.12 9,746.49 9,620.33 9,625.71 0.0M
2022-03-30 9,893.15 9,925.86 9,693.96 9,709.12 0.0M
2022-03-29 9,729.00 9,929.27 9,729.00 9,893.15 0.0M
2022-03-28 9,846.68 9,846.68 9,663.23 9,729.00 0.0M
2022-03-25 9,734.93 9,856.57 9,734.93 9,846.68 0.0M
2022-03-24 9,662.88 9,745.21 9,652.06 9,734.93 0.0M
2022-03-23 9,801.76 9,801.76 9,656.20 9,662.88 0.0M
2022-03-22 9,788.19 9,928.27 9,749.35 9,801.76 0.0M
2022-03-21 9,763.86 9,893.00 9,737.25 9,788.19 0.0M
2022-03-18 9,723.99 9,770.34 9,599.89 9,763.86 0.0M
2022-03-17 9,581.76 9,727.95 9,544.73 9,723.99 0.0M
2022-03-16 9,358.12 9,589.16 9,358.12 9,581.76 0.0M
2022-03-15 9,306.44 9,370.39 9,263.36 9,358.12 0.0M
2022-03-14 9,369.89 9,413.50 9,254.56 9,306.44 0.0M
2022-03-11 9,489.53 9,552.33 9,367.94 9,369.89 0.0M
2022-03-10 9,488.35 9,495.54 9,346.66 9,489.53 0.0M
2022-03-09 9,320.83 9,523.81 9,320.83 9,488.35 0.0M
2022-03-08 9,276.77 9,503.39 9,276.00 9,320.83 0.0M
2022-03-07 9,498.10 9,541.91 9,267.45 9,276.77 0.0M
2022-03-04 9,564.38 9,564.38 9,385.49 9,498.10 0.0M
2022-03-03 9,542.25 9,588.59 9,457.33 9,564.38 0.0M
2022-03-02 9,245.71 9,567.52 9,245.71 9,542.25 0.0M
2022-03-01 9,404.01 9,437.41 9,176.24 9,245.71 0.0M
2022-02-28 9,397.40 9,442.42 9,302.55 9,404.01 0.0M
2022-02-25 9,181.22 9,415.61 9,181.22 9,397.40 0.0M
2022-02-24 9,113.28 9,203.36 8,878.21 9,181.22 0.0M
2022-02-23 9,202.09 9,312.93 9,098.56 9,113.28 0.0M
2022-02-22 9,376.14 9,385.21 9,167.12 9,202.09 0.0M
2022-02-18 9,424.03 9,497.04 9,343.77 9,376.14 0.0M
2022-02-17 9,538.93 9,538.93 9,371.25 9,424.03 0.0M
2022-02-16 9,508.15 9,557.81 9,457.81 9,538.93 0.0M
2022-02-15 9,255.31 9,513.23 9,255.31 9,508.15 0.0M
2022-02-14 9,253.45 9,337.31 9,209.90 9,255.31 0.0M
2022-02-11 9,243.70 9,368.68 9,176.72 9,253.45 0.0M
2022-02-10 9,407.96 9,460.89 9,202.70 9,243.70 0.0M
2022-02-09 9,385.81 9,462.52 9,385.81 9,407.96 0.0M
2022-02-08 9,170.67 9,396.25 9,170.67 9,385.81 0.0M
2022-02-07 9,157.11 9,239.76 9,136.47 9,170.67 0.0M
2022-02-04 9,228.02 9,228.02 9,025.64 9,157.11 0.0M
2022-02-03 9,346.27 9,410.29 9,217.53 9,228.02 0.0M
2022-02-02 9,412.19 9,428.14 9,244.89 9,346.27 0.0M
2022-02-01 9,299.80 9,421.63 9,223.76 9,412.19 0.0M
2022-01-31 9,138.65 9,299.84 9,082.13 9,299.80 0.0M
2022-01-28 9,051.89 9,138.65 8,863.53 9,138.65 0.0M
2022-01-27 9,204.07 9,347.92 9,005.92 9,051.89 0.0M
2022-01-26 9,376.70 9,545.33 9,114.26 9,204.07 0.0M
2022-01-25 9,392.92 9,468.02 9,121.33 9,376.70 0.0M
2022-01-24 9,150.45 9,423.48 8,962.53 9,392.92 0.0M
2022-01-21 9,276.92 9,412.10 9,150.41 9,150.45 0.0M
2022-01-20 9,484.50 9,608.25 9,262.34 9,276.92 0.0M
2022-01-19 9,669.17 9,695.35 9,480.42 9,484.50 0.0M
2022-01-18 9,881.34 9,881.34 9,664.16 9,669.17 0.0M
2022-01-14 9,843.08 9,881.34 9,746.50 9,881.34 0.0M
2022-01-13 9,779.06 9,948.23 9,779.06 9,843.08 0.0M
2022-01-12 9,832.43 9,899.13 9,736.23 9,779.06 0.0M
2022-01-11 9,774.01 9,848.97 9,689.87 9,832.43 0.0M
2022-01-10 9,815.43 9,815.43 9,671.58 9,774.01 0.0M
2022-01-07 9,848.89 9,903.55 9,788.31 9,815.43 0.0M
2022-01-06 9,800.96 9,902.75 9,777.90 9,848.89 0.0M
2022-01-05 9,928.77 10,055.96 9,793.68 9,800.96 0.0M
2022-01-04 9,762.76 9,973.43 9,762.76 9,928.77 0.0M
2022-01-03 9,576.72 9,862.25 9,576.72 9,762.76 0.0M