S

SPLRCU
🏛️ アメリカ →
440.94
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
2023-12-29 321.04 322.40 319.74 321.92 71.3M
2023-12-28 319.13 322.62 319.04 322.21 67.9M
2023-12-27 319.58 320.54 318.70 319.96 70.3M
2023-12-26 317.86 321.47 317.86 320.34 66.6M
2023-12-22 318.29 321.42 317.79 318.28 88.2M
2023-12-21 317.76 319.41 315.06 317.22 97.3M
2023-12-20 322.79 323.58 316.72 316.81 125.1M
2023-12-19 322.47 323.66 321.28 323.21 123.0M
2023-12-18 322.87 324.80 320.82 321.40 154.3M
2023-12-15 325.29 326.20 319.95 322.36 332.5M
2023-12-14 334.86 336.16 327.44 328.03 225.9M
2023-12-13 320.64 332.37 319.01 332.28 138.5M
2023-12-12 322.01 322.01 317.84 320.37 101.3M
2023-12-11 318.22 322.03 318.05 321.68 114.7M
2023-12-08 320.05 320.78 317.27 319.56 106.4M
2023-12-07 321.36 322.47 318.78 320.25 107.0M
2023-12-06 318.33 321.07 317.86 321.02 117.1M
2023-12-05 319.11 319.35 315.55 316.65 122.0M
2023-12-04 318.13 321.81 317.53 319.25 120.4M
2023-12-01 316.69 320.51 314.69 320.51 124.4M
2023-11-30 316.12 316.90 313.95 316.57 235.5M
2023-11-29 317.86 319.18 314.26 315.29 156.1M
2023-11-28 316.89 320.17 315.74 317.79 125.2M
2023-11-27 316.77 317.52 314.45 316.80 119.6M
2023-11-24 315.54 316.50 314.37 316.50 42.7M
2023-11-22 315.20 315.71 312.76 315.54 95.5M
2023-11-21 314.20 314.93 311.55 314.48 104.0M
2023-11-20 313.23 314.97 309.73 313.79 112.4M
2023-11-17 315.47 315.55 313.01 314.76 131.3M
2023-11-16 315.14 316.48 314.00 314.16 131.5M
2023-11-15 313.24 317.33 312.13 312.75 119.7M
2023-11-14 308.38 313.99 307.88 313.79 144.4M
2023-11-13 304.82 305.52 301.49 301.89 103.8M
2023-11-10 305.92 306.42 303.81 305.68 99.2M
2023-11-09 308.39 309.66 304.05 304.11 116.7M
2023-11-08 309.14 309.23 304.81 308.38 130.3M
2023-11-07 313.33 313.33 310.26 310.66 121.2M
2023-11-06 314.45 315.30 312.69 312.95 128.6M
2023-11-03 317.05 317.72 313.81 313.83 142.9M
2023-11-02 306.78 313.55 306.39 311.97 157.1M
2023-11-01 303.60 308.08 300.41 306.19 150.1M
2023-10-31 301.44 303.12 299.40 302.87 129.0M
2023-10-30 299.55 302.25 297.11 300.29 104.1M
2023-10-27 302.59 304.15 297.27 298.27 120.6M
2023-10-26 302.01 306.51 302.01 303.77 132.3M
2023-10-25 298.96 301.81 297.96 301.17 124.2M
2023-10-24 296.68 300.77 295.64 299.72 130.9M
2023-10-23 291.25 296.26 289.75 292.20 122.8M
2023-10-20 297.30 299.74 294.58 294.62 136.4M
2023-10-19 300.27 302.50 297.49 297.76 107.6M
2023-10-18 303.24 304.79 298.79 300.57 115.7M
2023-10-17 302.21 305.23 301.13 303.42 102.1M
2023-10-16 301.54 305.26 299.40 304.15 115.6M
2023-10-13 300.17 302.92 298.93 301.00 124.5M
2023-10-12 301.00 302.50 295.05 297.75 139.6M
2023-10-11 299.00 302.56 297.17 302.27 108.8M
2023-10-10 293.79 297.61 293.62 297.42 127.5M
2023-10-09 290.18 293.46 288.91 293.44 117.3M
2023-10-06 283.18 291.27 278.06 290.51 172.6M
2023-10-05 287.40 288.28 283.81 286.59 159.0M
2023-10-04 289.32 290.36 283.76 288.17 150.6M
2023-10-03 282.98 289.39 278.89 288.42 209.8M
2023-10-02 296.82 297.01 281.85 285.09 228.8M
2023-09-29 301.31 303.58 297.50 299.20 142.9M
2023-09-28 306.82 306.94 298.17 298.58 152.0M
2023-09-27 310.14 311.36 304.57 305.25 129.9M
2023-09-26 319.70 319.70 310.54 311.26 109.5M
2023-09-25 319.74 321.35 317.80 321.04 87.5M
2023-09-22 320.83 323.66 319.50 321.67 95.8M
2023-09-21 325.19 326.03 322.16 322.19 105.5M
2023-09-20 326.82 329.10 324.75 325.71 89.3M
2023-09-19 326.90 328.03 325.30 325.37 100.2M
2023-09-18 327.72 328.17 324.90 327.16 90.1M
2023-09-15 328.36 330.78 327.12 327.33 290.5M
2023-09-14 326.25 329.08 325.77 328.95 120.0M
2023-09-13 321.03 325.63 320.93 324.17 110.0M
2023-09-12 319.78 321.27 317.84 320.31 93.4M
2023-09-11 318.49 321.64 318.49 319.90 89.4M
2023-09-08 316.30 319.26 315.53 318.83 92.6M
2023-09-07 313.41 318.40 313.41 315.79 113.3M
2023-09-06 311.78 312.29 309.94 311.85 107.5M
2023-09-05 315.50 316.06 309.57 311.22 101.8M
2023-09-01 319.65 320.46 313.63 316.10 88.9M
2023-08-31 321.75 322.34 317.72 317.74 116.0M
2023-08-30 321.79 323.51 319.86 321.05 74.3M
2023-08-29 321.72 323.42 320.41 322.42 77.2M
2023-08-28 322.50 323.94 321.00 321.52 63.5M
2023-08-25 319.94 323.24 319.58 321.65 76.9M
2023-08-24 320.78 324.91 318.96 319.15 79.9M
2023-08-23 321.43 321.62 318.92 321.18 80.4M
2023-08-22 318.67 320.70 317.62 319.73 79.5M
2023-08-21 320.44 320.78 316.42 318.89 75.9M
2023-08-18 318.91 321.67 318.91 320.80 97.6M
2023-08-17 320.59 323.77 319.50 319.56 78.7M
2023-08-16 320.23 321.99 319.43 320.63 82.9M
2023-08-15 322.64 322.64 319.03 319.17 97.7M
2023-08-14 326.79 326.86 323.30 324.66 88.2M
2023-08-11 325.81 327.78 324.98 327.38 78.6M
2023-08-10 327.83 329.94 324.77 325.71 83.4M
2023-08-09 325.68 329.63 325.59 326.74 97.7M
2023-08-08 324.21 326.29 321.70 326.18 102.0M
2023-08-07 325.85 327.39 324.57 324.58 102.1M
2023-08-04 329.55 331.54 323.35 324.65 103.4M
2023-08-03 335.20 335.35 328.40 328.62 102.5M
2023-08-02 334.94 337.94 334.50 336.32 97.7M
2023-08-01 340.34 341.82 336.19 336.34 108.0M
2023-07-31 341.73 343.15 339.01 340.62 123.3M
2023-07-28 343.69 344.92 338.83 340.51 90.8M
2023-07-27 346.38 347.53 340.67 341.41 103.3M
2023-07-26 346.58 351.30 345.93 347.41 79.0M
2023-07-25 346.61 348.56 345.46 347.57 82.1M
2023-07-24 348.06 348.84 345.34 346.82 80.3M
2023-07-21 343.75 349.12 343.52 347.80 120.2M
2023-07-20 337.55 343.15 335.75 342.67 96.2M
2023-07-19 333.96 338.47 333.96 336.45 94.0M
2023-07-18 335.67 338.18 330.19 333.05 95.3M
2023-07-17 338.82 339.26 335.62 335.66 84.3M
2023-07-14 340.14 341.10 337.72 339.66 80.4M
2023-07-13 339.30 341.06 338.61 341.06 109.1M
2023-07-12 336.34 340.10 335.34 339.77 85.2M
2023-07-11 331.24 334.91 330.24 334.86 67.3M
2023-07-10 331.32 332.70 328.16 330.75 86.6M
2023-07-07 332.26 334.51 331.31 332.14 83.9M
2023-07-06 335.86 335.95 332.93 334.61 107.8M
2023-07-05 333.70 341.28 333.42 338.70 118.3M
2023-07-03 331.27 335.03 330.75 335.02 41.0M
2023-06-30 329.56 333.02 329.28 332.80 117.1M
2023-06-29 326.35 330.81 325.76 328.80 111.4M
2023-06-28 333.67 333.67 328.14 328.95 100.3M
2023-06-27 334.40 335.05 332.90 333.89 94.4M
2023-06-26 331.26 334.83 329.84 333.75 89.2M
2023-06-23 336.23 337.54 330.18 330.51 136.9M
2023-06-22 339.79 339.79 334.62 335.59 89.6M
2023-06-21 333.82 338.41 330.59 338.15 91.9M
2023-06-20 338.93 338.93 335.03 335.33 103.5M
2023-06-16 338.46 342.06 338.22 339.29 196.3M
2023-06-15 335.39 338.30 334.53 337.51 100.8M
2023-06-14 335.47 337.92 333.36 333.98 96.3M
2023-06-13 332.16 335.37 331.85 334.21 89.4M
2023-06-12 335.96 336.02 333.05 334.42 83.0M
2023-06-09 337.29 337.30 334.81 334.98 84.9M
2023-06-08 335.20 337.40 332.95 336.93 118.0M
2023-06-07 330.67 336.31 328.26 335.56 115.7M
2023-06-06 331.40 332.37 329.19 329.95 104.6M
2023-06-05 329.49 333.74 328.72 330.17 85.3M
2023-06-02 323.73 329.91 322.99 328.70 117.5M
2023-06-01 328.30 328.43 323.27 325.40 129.6M
2023-05-31 325.31 329.35 323.00 327.97 182.1M
2023-05-30 326.58 328.37 324.47 324.86 113.2M
2023-05-26 325.94 326.39 322.96 326.13 98.0M
2023-05-25 330.08 330.08 324.25 326.45 104.6M
2023-05-24 332.83 333.67 330.48 331.01 90.5M
2023-05-23 333.14 336.43 332.39 333.10 108.4M
2023-05-22 335.33 336.73 333.18 334.24 87.2M
2023-05-19 336.16 338.11 334.04 334.15 108.6M
2023-05-18 333.51 335.04 331.89 334.71 105.9M
2023-05-17 337.74 338.15 334.50 335.92 95.9M
2023-05-16 345.04 345.15 336.98 337.12 103.1M
2023-05-15 350.72 351.13 343.57 345.04 99.3M
2023-05-12 349.74 351.54 347.31 349.38 97.9M
2023-05-11 350.74 351.55 346.28 347.84 92.1M
2023-05-10 350.77 352.69 348.32 351.86 92.5M
2023-05-09 348.39 349.53 346.19 348.57 101.8M
2023-05-08 349.82 352.40 348.12 349.28 87.2M
2023-05-05 347.23 351.20 347.03 350.42 90.7M
2023-05-04 346.10 349.45 342.96 348.11 109.7M
2023-05-03 348.57 350.18 345.21 345.58 90.1M
2023-05-02 351.25 351.25 344.69 346.67 113.2M
2023-05-01 349.59 354.27 349.42 350.98 103.2M
2023-04-28 350.17 352.35 348.17 350.26 91.0M
2023-04-27 347.82 351.19 347.55 350.94 79.9M
2023-04-26 352.29 353.52 346.45 346.78 89.5M
2023-04-25 354.61 357.07 354.18 355.20 71.1M
2023-04-24 353.76 356.12 351.60 355.54 73.3M
2023-04-21 355.06 356.05 351.73 353.78 69.8M
2023-04-20 352.87 353.92 350.75 352.72 67.6M
2023-04-19 350.99 353.81 350.59 352.91 62.9M
2023-04-18 351.78 352.74 348.84 350.17 87.5M
2023-04-17 350.84 352.48 348.45 351.97 75.9M
2023-04-14 350.90 352.03 348.42 349.97 78.6M
2023-04-13 352.26 354.92 347.30 353.91 91.5M
2023-04-12 354.94 356.46 352.77 353.83 123.9M
2023-04-11 353.73 355.24 352.56 354.24 72.4M
2023-04-10 352.75 354.04 349.19 354.01 70.1M
2023-04-06 354.21 355.27 351.16 354.72 90.1M
2023-04-05 345.29 353.15 345.29 352.13 97.7M
2023-04-04 341.59 343.88 340.51 343.30 80.5M
2023-04-03 342.19 344.06 339.70 341.52 95.8M
2023-03-31 342.24 344.05 340.57 344.01 111.9M
2023-03-30 340.97 343.02 339.49 341.42 90.1M
2023-03-29 337.07 340.52 337.07 340.04 88.5M
2023-03-28 333.96 338.63 333.73 335.22 74.8M
2023-03-27 335.18 337.11 333.33 334.24 88.0M
2023-03-24 324.17 333.86 323.94 333.82 88.4M
2023-03-23 326.38 330.22 322.13 323.73 103.3M
2023-03-22 332.76 334.78 326.98 327.02 99.5M
2023-03-21 340.77 341.06 329.16 333.62 114.5M
2023-03-20 339.04 341.59 338.66 340.62 110.6M
2023-03-17 340.32 341.01 335.43 337.87 219.5M
2023-03-16 337.64 343.24 336.55 341.20 123.4M
2023-03-15 333.31 340.91 331.92 338.93 134.3M
2023-03-14 332.39 337.05 331.23 334.46 114.8M
2023-03-13 324.89 337.43 324.45 330.22 126.7M
2023-03-10 331.51 331.79 323.64 325.20 102.5M
2023-03-09 334.00 337.12 329.40 330.48 85.9M
2023-03-08 330.66 333.93 329.41 333.28 84.6M
2023-03-07 336.46 337.39 329.22 330.71 98.9M
2023-03-06 334.62 337.14 334.52 336.28 102.6M
2023-03-03 330.37 334.86 327.28 334.84 111.2M
2023-03-02 322.82 329.23 322.12 329.05 109.8M
2023-03-01 326.46 327.06 321.65 323.16 119.8M
2023-02-28 332.76 334.65 328.68 328.82 144.8M
2023-02-27 338.35 341.67 333.89 334.59 103.0M
2023-02-24 334.09 338.33 332.83 337.17 107.6M
2023-02-23 339.85 340.23 335.72 337.24 112.0M
2023-02-22 340.14 342.83 338.07 338.88 94.3M
2023-02-21 344.24 344.69 340.08 340.31 96.4M
2023-02-17 343.81 348.33 341.54 346.85 112.3M
2023-02-16 342.33 344.96 339.75 343.42 94.4M
2023-02-15 342.40 346.53 342.40 346.29 83.9M
2023-02-14 345.29 347.58 342.36 344.09 75.6M
2023-02-13 344.18 346.55 343.97 345.75 68.6M
2023-02-10 338.07 343.97 337.11 343.74 81.3M
2023-02-09 342.71 344.39 336.49 336.99 99.3M
2023-02-08 345.92 345.92 340.28 341.81 91.8M
2023-02-07 346.23 348.85 343.07 347.76 91.1M
2023-02-06 343.97 348.21 343.18 348.04 85.2M
2023-02-03 350.31 350.66 340.59 345.05 108.1M
2023-02-02 351.88 356.34 349.24 352.35 131.3M
2023-02-01 349.47 354.17 347.06 351.81 115.0M
2023-01-31 349.42 351.19 345.44 351.17 133.3M
2023-01-30 349.13 352.62 348.36 348.68 79.9M
2023-01-27 349.63 351.71 348.35 350.27 77.3M
2023-01-26 347.45 350.85 346.67 350.38 96.8M
2023-01-25 349.19 349.82 345.52 349.03 109.8M
2023-01-24 352.72 354.84 348.00 353.85 72.4M
2023-01-23 350.68 355.45 349.36 352.14 81.2M
2023-01-20 349.47 352.10 345.00 351.99 95.6M
2023-01-19 353.04 353.61 349.07 349.93 83.1M
2023-01-18 363.05 363.11 353.06 353.46 95.4M
2023-01-17 363.16 365.52 361.63 362.18 95.5M
2023-01-13 361.89 363.88 360.00 362.63 83.2M
2023-01-12 367.07 367.17 363.72 364.23 100.2M
2023-01-11 363.94 366.96 363.41 366.58 98.6M
2023-01-10 362.31 363.70 359.37 363.46 102.7M
2023-01-09 360.12 366.12 360.12 363.30 91.2M
2023-01-06 357.91 362.71 357.41 361.00 84.4M
2023-01-05 359.06 360.15 352.81 353.82 88.3M
2023-01-04 360.31 364.86 359.54 361.86 97.9M
2023-01-03 359.25 360.58 353.65 358.50 95.6M