S

SPMDCL
🏛️ アメリカ →
158.05
最終更新: 2025-09-29
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
2022-12-30 133.66 134.43 132.84 134.36 5.8M
2022-12-29 132.12 134.98 132.00 134.75 5.2M
2022-12-28 133.22 134.11 131.37 131.37 5.2M
2022-12-27 133.00 134.09 132.24 133.24 5.0M
2022-12-23 131.86 133.38 131.86 133.22 5.9M
2022-12-22 132.09 132.33 130.48 132.26 6.0M
2022-12-21 132.34 134.08 132.19 133.15 6.7M
2022-12-20 130.28 131.93 129.82 131.49 8.0M
2022-12-19 133.09 133.18 129.83 130.55 8.9M
2022-12-16 132.28 133.09 131.57 132.90 18.2M
2022-12-15 135.84 135.93 133.28 133.40 8.6M
2022-12-14 137.55 139.09 136.51 137.33 8.6M
2022-12-13 141.41 141.85 137.73 138.29 9.0M
2022-12-12 137.35 138.08 136.91 138.02 6.5M
2022-12-09 137.34 138.69 137.07 137.50 6.6M
2022-12-08 137.51 138.65 136.82 137.92 8.7M
2022-12-07 137.21 137.90 135.98 137.02 9.3M
2022-12-06 140.33 140.66 137.30 138.19 6.9M
2022-12-05 141.74 141.85 140.12 140.48 6.2M
2022-12-02 141.40 143.60 141.35 143.09 5.5M
2022-12-01 143.79 144.36 141.82 142.83 6.9M
2022-11-30 139.33 143.71 138.74 143.61 10.3M
2022-11-29 139.73 140.16 138.94 139.74 5.1M
2022-11-28 140.14 141.68 139.72 139.93 6.6M
2022-11-25 140.66 141.65 140.40 141.40 2.2M
2022-11-23 139.38 141.43 139.36 140.53 4.9M
2022-11-22 138.03 140.07 137.14 139.94 6.3M
2022-11-21 139.63 139.91 136.84 137.25 7.1M
2022-11-18 141.55 141.74 139.69 140.15 8.2M
2022-11-17 138.94 140.04 138.10 139.76 7.2M
2022-11-16 141.23 141.63 139.69 140.74 10.2M
2022-11-15 140.77 142.80 139.98 141.65 13.3M
2022-11-14 138.90 140.79 138.59 138.79 8.9M
2022-11-11 138.65 139.62 138.12 139.06 9.7M
2022-11-10 136.06 137.89 135.18 137.89 11.4M
2022-11-09 131.13 133.45 130.72 131.81 12.0M
2022-11-08 131.79 134.58 131.00 132.16 21.8M
2022-11-07 132.79 133.69 130.68 133.33 10.2M
2022-11-04 134.76 134.94 129.71 131.81 10.6M
2022-11-03 133.75 134.66 132.94 133.47 12.2M
2022-11-02 137.03 138.98 135.30 135.39 10.7M
2022-11-01 138.78 138.90 136.70 136.85 7.4M
2022-10-31 136.64 137.51 135.77 137.21 8.2M
2022-10-28 134.20 137.03 133.71 137.01 6.8M
2022-10-27 134.43 136.34 133.71 133.94 6.3M
2022-10-26 134.10 136.51 133.74 133.77 7.1M
2022-10-25 131.06 133.93 131.06 133.88 10.3M
2022-10-24 132.41 132.51 130.42 130.84 7.7M
2022-10-21 131.37 132.04 129.72 131.85 9.3M
2022-10-20 132.21 133.37 130.44 131.05 7.8M
2022-10-19 133.43 133.61 130.96 132.21 8.7M
2022-10-18 135.87 136.56 133.54 134.74 7.9M
2022-10-17 131.41 133.99 131.41 133.61 8.0M
2022-10-14 132.50 133.01 129.25 129.37 5.3M
2022-10-13 126.43 131.42 125.63 131.23 7.4M
2022-10-12 129.85 129.96 128.14 128.21 7.5M
2022-10-11 129.89 131.24 128.40 129.71 8.8M
2022-10-10 131.65 132.08 130.17 130.36 6.6M
2022-10-07 133.06 133.58 130.78 131.19 11.1M
2022-10-06 134.38 135.04 133.48 134.09 8.8M
2022-10-05 134.80 135.85 133.77 135.03 8.0M
2022-10-04 134.15 136.70 134.15 136.64 9.7M
2022-10-03 130.00 132.68 128.39 132.31 10.2M
2022-09-30 131.16 132.23 128.95 129.09 8.1M
2022-09-29 131.35 131.93 130.03 131.27 5.5M
2022-09-28 130.94 133.43 130.48 132.89 6.4M
2022-09-27 131.27 132.44 128.90 129.99 4.9M
2022-09-26 130.56 131.91 129.74 129.80 6.7M
2022-09-23 132.43 133.15 130.39 131.30 5.8M
2022-09-22 134.74 134.96 133.11 133.75 5.6M
2022-09-21 137.61 138.21 135.08 135.08 6.1M
2022-09-20 137.57 138.24 136.94 137.13 4.4M
2022-09-19 136.64 138.67 136.64 138.49 5.0M
2022-09-16 138.72 138.72 136.82 137.94 9.6M
2022-09-15 139.98 141.68 139.11 139.61 5.1M
2022-09-14 140.06 140.59 138.61 140.59 5.1M
2022-09-13 140.04 141.58 139.55 139.88 6.1M
2022-09-12 143.42 144.67 143.22 143.69 6.0M
2022-09-09 140.44 143.09 140.44 142.88 4.5M
2022-09-07 139.44 139.88 137.46 138.46 7.6M
2022-09-06 140.74 141.21 139.62 140.17 5.8M
2022-09-02 142.86 142.90 139.65 140.09 4.3M
2022-09-01 140.60 141.78 139.50 141.66 4.6M
2022-08-31 142.13 142.57 140.79 140.96 5.4M
2022-08-30 143.10 143.28 141.13 141.45 5.0M
2022-08-29 143.78 144.28 142.71 142.73 4.1M
2022-08-26 149.16 149.38 144.93 145.00 3.8M
2022-08-25 147.48 149.34 147.48 149.29 3.6M
2022-08-24 146.56 147.72 146.42 146.56 4.3M
2022-08-23 148.37 149.16 146.93 147.01 4.4M
2022-08-22 149.77 150.36 148.44 148.76 4.1M
2022-08-19 152.11 152.51 150.82 151.57 12.2M
2022-08-18 153.44 153.60 152.44 153.21 4.0M
2022-08-17 155.11 155.14 153.61 153.75 4.6M
2022-08-16 155.59 156.93 155.59 156.32 7.3M
2022-08-15 153.97 156.30 153.95 155.95 4.4M
2022-08-12 154.30 154.88 152.71 154.71 6.1M
2022-08-11 152.71 155.04 151.99 153.37 12.4M
2022-08-10 150.95 152.25 150.69 151.49 7.5M
2022-08-09 149.33 149.46 147.56 148.26 6.3M
2022-08-08 150.26 152.33 149.29 149.29 7.0M
2022-08-05 148.30 150.00 148.00 149.52 12.0M
2022-08-04 148.65 150.81 148.52 149.96 6.3M
2022-08-03 147.29 150.43 146.47 149.38 7.7M
2022-08-02 147.83 149.17 147.35 147.44 7.1M
2022-08-01 146.50 148.97 145.65 148.45 6.1M
2022-07-29 146.42 147.43 145.92 147.27 6.6M
2022-07-28 147.02 147.74 145.56 147.36 5.3M
2022-07-27 144.47 148.04 144.47 147.49 6.0M
2022-07-26 144.32 145.80 143.44 144.46 6.4M
2022-07-25 142.89 144.93 142.67 144.32 7.3M
2022-07-22 143.64 144.29 142.23 143.07 5.1M
2022-07-21 141.60 143.67 140.50 143.66 4.7M
2022-07-20 141.87 142.71 140.99 142.62 5.3M
2022-07-19 138.62 141.60 138.62 141.52 5.4M
2022-07-18 139.20 139.94 137.57 137.76 6.9M
2022-07-15 136.69 138.43 135.70 138.11 6.8M
2022-07-14 134.07 135.49 133.24 135.05 4.9M
2022-07-13 134.61 136.36 133.98 135.56 4.3M
2022-07-12 134.51 136.94 134.48 135.96 4.8M
2022-07-11 136.26 136.84 134.65 134.88 4.9M
2022-07-08 137.13 138.47 136.24 137.30 4.6M
2022-07-07 136.36 138.08 136.36 137.82 5.5M
2022-07-06 136.09 137.08 135.01 135.63 6.6M
2022-07-05 134.22 136.49 132.47 136.49 6.0M
2022-07-01 133.94 135.81 133.33 135.66 5.5M
2022-06-30 132.94 135.24 131.94 134.20 7.2M
2022-06-29 133.95 134.06 132.06 133.98 6.0M
2022-06-28 137.04 138.17 134.02 134.16 5.7M
2022-06-27 136.61 137.25 135.55 136.23 5.7M
2022-06-24 133.84 136.26 133.84 136.02 14.6M
2022-06-23 132.09 133.57 131.41 133.41 5.9M
2022-06-22 130.52 132.93 130.38 131.37 7.2M
2022-06-21 134.01 135.03 132.13 132.13 8.1M
2022-06-17 130.75 134.33 130.65 133.40 25.1M
2022-06-16 132.33 132.89 129.20 129.63 13.4M
2022-06-15 132.39 137.02 132.39 135.10 11.3M
2022-06-14 131.68 131.92 129.75 131.27 11.3M
2022-06-13 136.63 136.63 131.28 131.83 13.6M
2022-06-10 140.28 141.32 139.10 139.24 7.5M
2022-06-09 144.57 144.57 142.23 142.32 6.4M
2022-06-08 145.35 146.36 144.21 144.75 4.9M
2022-06-07 144.01 145.73 143.61 145.73 6.5M
2022-06-06 146.16 146.50 144.79 145.20 5.7M
2022-06-03 145.43 145.43 144.01 144.75 5.1M
2022-06-02 143.60 146.64 143.44 146.63 5.4M
2022-06-01 145.54 146.07 142.52 143.50 8.9M
2022-05-31 145.87 145.96 143.47 144.74 9.2M
2022-05-27 143.82 146.15 143.82 146.15 6.6M
2022-05-26 140.16 143.54 140.16 142.78 8.3M
2022-05-25 136.56 140.43 136.41 139.79 6.5M
2022-05-24 139.27 139.27 135.92 137.00 8.2M
2022-05-23 140.67 140.87 138.49 140.46 6.4M
2022-05-20 140.61 141.14 137.45 139.86 7.0M
2022-05-19 137.13 140.49 136.95 139.11 8.0M
2022-05-18 138.58 139.62 137.12 137.61 6.7M
2022-05-17 138.17 139.94 136.86 139.85 7.2M
2022-05-16 136.67 138.61 135.72 136.05 8.0M
2022-05-13 135.83 138.50 135.83 137.22 11.1M
2022-05-12 131.48 135.30 131.48 134.61 8.6M
2022-05-11 135.40 137.24 132.34 132.52 9.2M
2022-05-10 136.35 136.98 132.27 135.36 13.7M
2022-05-09 137.43 137.43 133.63 134.13 12.5M
2022-05-06 141.66 141.94 137.63 138.73 13.5M
2022-05-05 146.30 147.12 141.21 142.01 17.5M
2022-05-04 146.20 148.17 144.16 147.92 9.0M
2022-05-03 147.00 147.56 145.18 145.80 7.1M
2022-05-02 146.25 148.15 144.66 147.17 8.7M
2022-04-29 150.45 151.62 145.37 145.67 9.0M
2022-04-28 150.20 151.42 147.22 150.98 6.6M
2022-04-27 150.01 151.09 148.67 148.84 7.6M
2022-04-26 154.01 154.06 150.00 150.05 7.2M
2022-04-22 157.07 157.44 153.58 153.66 8.5M
2022-04-21 162.78 163.43 156.68 157.12 8.5M
2022-04-20 163.60 163.60 161.63 161.71 7.3M
2022-04-19 159.94 163.77 159.78 163.45 6.9M
2022-04-18 161.03 161.37 158.59 159.56 5.4M
2022-04-14 162.89 163.41 161.25 161.28 5.6M
2022-04-13 160.18 163.00 160.18 162.56 5.5M
2022-04-12 161.78 163.61 159.68 160.12 6.4M
2022-04-11 161.05 162.70 160.28 160.80 8.0M
2022-04-08 161.98 163.02 160.88 161.66 6.1M
2022-04-07 163.88 164.45 160.41 162.31 7.2M
2022-04-06 164.34 165.12 163.11 163.94 6.6M
2022-04-05 167.08 167.70 165.11 165.51 7.2M
2022-04-04 166.25 167.74 166.18 167.24 4.9M
2022-04-01 164.11 166.06 163.50 166.06 7.2M
2022-03-31 166.99 167.04 163.47 163.47 6.7M
2022-03-30 168.60 168.64 166.33 166.74 5.3M
2022-03-29 166.41 169.77 166.41 169.09 7.1M
2022-03-28 165.61 166.17 163.86 165.75 6.8M
2022-03-25 164.74 165.93 164.12 165.61 5.3M
2022-03-24 163.08 164.45 162.21 164.45 5.3M
2022-03-23 163.72 165.39 162.57 162.66 6.2M
2022-03-22 163.07 165.38 162.85 164.92 8.1M
2022-03-21 164.50 164.69 161.99 162.83 7.3M
2022-03-18 162.65 164.61 161.57 164.50 12.4M
2022-03-17 161.18 162.77 160.29 162.75 7.7M
2022-03-16 157.69 161.83 157.68 161.76 9.2M
2022-03-15 157.61 157.97 155.90 157.46 11.0M
2022-03-14 158.04 159.16 155.71 156.23 12.0M
2022-03-11 161.64 162.56 158.59 158.59 9.2M
2022-03-10 158.97 161.17 158.60 161.13 10.7M
2022-03-09 159.62 161.43 159.31 160.79 11.8M
2022-03-08 156.40 160.18 155.89 157.12 15.6M
2022-03-07 158.86 158.86 155.50 156.13 19.6M
2022-03-04 159.14 160.00 158.11 158.93 15.8M
2022-03-03 161.92 162.19 158.92 159.74 11.7M
2022-03-02 158.48 161.77 158.48 161.17 9.3M
2022-03-01 160.26 161.11 157.37 158.20 13.0M
2022-02-28 160.57 161.93 158.84 160.61 11.7M
2022-02-25 157.61 160.86 156.20 160.69 13.2M
2022-02-24 152.60 158.18 151.58 157.80 15.3M
2022-02-23 158.89 159.77 155.00 155.00 16.2M
2022-02-22 159.92 161.05 158.10 158.67 35.3M
2022-02-18 159.15 160.71 157.50 159.15 11.5M
2022-02-17 159.07 160.40 158.37 158.50 10.1M
2022-02-16 161.72 162.01 160.32 161.32 9.1M
2022-02-15 158.41 162.82 158.16 162.40 9.1M
2022-02-14 157.71 159.84 156.76 157.46 7.3M
2022-02-11 159.32 161.41 157.41 158.09 11.8M
2022-02-10 158.26 161.25 157.55 158.58 10.2M
2022-02-09 157.56 159.68 157.20 159.68 11.9M
2022-02-08 155.04 157.09 154.64 156.29 9.6M
2022-02-07 155.70 156.83 154.96 155.11 9.9M
2022-02-04 152.51 157.10 152.23 155.82 15.6M
2022-02-03 155.05 155.05 152.65 152.97 10.2M
2022-02-02 156.50 157.92 154.93 155.88 10.2M
2022-02-01 156.09 157.35 153.94 156.50 11.3M
2022-01-31 150.41 155.18 150.36 155.07 11.4M
2022-01-28 147.66 150.75 145.99 150.75 7.5M
2022-01-27 149.90 151.83 147.53 147.68 9.4M
2022-01-26 154.11 154.96 148.32 149.32 10.6M
2022-01-25 153.80 154.18 150.45 152.08 8.4M
2022-01-24 152.54 155.76 148.31 155.50 13.9M
2022-01-21 156.56 157.35 154.11 154.11 9.7M
2022-01-20 159.56 162.70 157.14 157.28 8.3M
2022-01-19 159.13 161.74 158.81 159.40 12.1M
2022-01-18 159.68 160.21 157.45 158.05 9.5M
2022-01-14 160.82 161.95 158.89 161.64 6.0M
2022-01-13 163.32 164.86 161.09 161.60 6.4M
2022-01-12 164.23 165.26 162.43 163.10 7.1M
2022-01-11 162.96 164.79 161.19 164.20 7.4M
2022-01-10 162.66 163.16 160.68 162.91 8.4M
2022-01-07 166.21 166.21 162.57 163.32 9.1M
2022-01-06 164.37 167.56 163.69 166.60 7.4M
2022-01-05 170.39 171.00 164.43 164.45 7.5M
2022-01-04 171.51 172.68 168.81 170.52 8.4M
2022-01-03 170.45 171.86 169.86 171.40 7.7M