S

SPVXSPID
🏛️ アメリカ →
6,669.05
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 51,214.84 51,214.84 51,214.84 51,214.84 0.0M
2022-12-29 51,335.89 51,335.89 51,335.89 51,335.89 0.0M
2022-12-28 52,022.38 52,022.38 52,022.38 52,022.38 0.0M
2022-12-27 51,883.85 51,883.85 51,883.85 51,883.85 0.0M
2022-12-23 52,239.62 52,239.62 52,239.62 52,239.62 0.0M
2022-12-22 53,557.74 53,557.74 53,557.74 53,557.74 0.0M
2022-12-21 50,857.75 50,857.75 50,857.75 50,857.75 0.0M
2022-12-20 52,897.09 52,897.09 52,897.09 52,897.09 0.0M
2022-12-19 53,136.78 53,136.78 53,136.78 53,136.78 0.0M
2022-12-16 54,542.72 54,542.72 54,542.72 54,542.72 0.0M
2022-12-15 54,383.41 54,383.41 54,383.41 54,383.41 0.0M
2022-12-14 51,101.39 51,101.39 51,101.39 51,101.39 0.0M
2022-12-13 52,932.30 52,932.30 52,932.30 52,932.30 0.0M
2022-12-12 55,412.23 55,412.23 55,412.23 55,412.23 0.0M
2022-12-09 55,670.89 55,670.89 55,670.89 55,670.89 0.0M
2022-12-08 54,455.05 54,455.05 54,455.05 54,455.05 0.0M
2022-12-07 55,567.48 55,567.48 55,567.48 55,567.48 0.0M
2022-12-06 54,704.33 54,704.33 54,704.33 54,704.33 0.0M
2022-12-05 53,271.87 53,271.87 53,271.87 53,271.87 0.0M
2022-12-02 52,226.46 52,226.46 52,226.46 52,226.46 0.0M
2022-12-01 53,188.86 53,188.86 53,188.86 53,188.86 0.0M
2022-11-30 54,253.21 54,253.21 54,253.21 54,253.21 0.0M
2022-11-29 56,305.30 56,305.30 56,305.30 56,305.30 0.0M
2022-11-28 57,182.57 57,182.57 57,182.57 57,182.57 0.0M
2022-11-25 55,123.28 55,123.28 55,123.28 55,123.28 0.0M
2022-11-23 54,823.13 54,823.13 54,823.13 54,823.13 0.0M
2022-11-22 56,072.55 56,072.55 56,072.55 56,072.55 0.0M
2022-11-21 58,072.96 58,072.96 58,072.96 58,072.96 0.0M
2022-11-18 59,720.99 59,720.99 59,720.99 59,720.99 0.0M
2022-11-17 60,311.09 60,311.09 60,311.09 60,311.09 0.0M
2022-11-16 60,998.36 60,998.36 60,998.36 60,998.36 0.0M
2022-11-15 62,692.40 62,692.40 62,692.40 62,692.40 0.0M
2022-11-14 61,801.84 61,801.84 61,801.84 61,801.84 0.0M
2022-11-11 61,877.15 61,877.15 61,877.15 61,877.15 0.0M
2022-11-10 62,612.22 62,612.22 62,612.22 62,612.22 0.0M
2022-11-09 66,302.31 66,302.31 66,302.31 66,302.31 0.0M
2022-11-08 64,340.13 64,340.13 64,340.13 64,340.13 0.0M
2022-11-07 62,454.61 62,454.61 62,454.61 62,454.61 0.0M
2022-11-04 63,311.93 63,311.93 63,311.93 63,311.93 0.0M
2022-11-03 63,837.92 63,837.92 63,837.92 63,837.92 0.0M
2022-11-02 65,512.69 65,512.69 65,512.69 65,512.69 0.0M
2022-11-01 63,655.95 63,655.95 63,655.95 63,655.95 0.0M
2022-10-31 64,422.49 64,422.49 64,422.49 64,422.49 0.0M
2022-10-28 65,493.51 65,493.51 65,493.51 65,493.51 0.0M
2022-10-27 67,009.93 67,009.93 67,009.93 67,009.93 0.0M
2022-10-26 68,338.48 68,338.48 68,338.48 68,338.48 0.0M
2022-10-25 69,944.77 69,944.77 69,944.77 69,944.77 0.0M
2022-10-24 72,721.31 72,721.31 72,721.31 72,721.31 0.0M
2022-10-21 74,179.90 74,179.90 74,179.90 74,179.90 0.0M
2022-10-20 74,146.87 74,146.87 74,146.87 74,146.87 0.0M
2022-10-19 75,189.74 75,189.74 75,189.74 75,189.74 0.0M
2022-10-18 74,578.53 74,578.53 74,578.53 74,578.53 0.0M
2022-10-17 76,327.88 76,327.88 76,327.88 76,327.88 0.0M
2022-10-14 78,085.70 78,085.70 78,085.70 78,085.70 0.0M
2022-10-13 76,529.34 76,529.34 76,529.34 76,529.34 0.0M
2022-10-12 78,620.43 78,620.43 78,620.43 78,620.43 0.0M
2022-10-11 79,713.46 79,713.46 79,713.46 79,713.46 0.0M
2022-10-10 78,480.94 78,480.94 78,480.94 78,480.94 0.0M
2022-10-07 76,543.72 76,543.72 76,543.72 76,543.72 0.0M
2022-10-06 73,551.15 73,551.15 73,551.15 73,551.15 0.0M
2022-10-05 71,410.77 71,410.77 71,410.77 71,410.77 0.0M
2022-10-04 70,942.86 70,942.86 70,942.86 70,942.86 0.0M
2022-10-03 73,682.34 73,682.34 73,682.34 73,682.34 0.0M
2022-09-30 77,141.90 77,141.90 77,141.90 77,141.90 0.0M
2022-09-29 75,625.97 75,625.97 75,625.97 75,625.97 0.0M
2022-09-28 73,283.57 73,283.57 73,283.57 73,283.57 0.0M
2022-09-27 76,591.65 76,591.65 76,591.65 76,591.65 0.0M
2022-09-26 75,463.99 75,463.99 75,463.99 75,463.99 0.0M
2022-09-23 72,910.78 72,910.78 72,910.78 72,910.78 0.0M
2022-09-22 68,706.84 68,706.84 68,706.84 68,706.84 0.0M
2022-09-21 68,968.32 68,968.32 68,968.32 68,968.32 0.0M
2022-09-20 66,957.99 66,957.99 66,957.99 66,957.99 0.0M
2022-09-19 64,813.81 64,813.81 64,813.81 64,813.81 0.0M
2022-09-16 66,556.52 66,556.52 66,556.52 66,556.52 0.0M
2022-09-15 66,810.21 66,810.21 66,810.21 66,810.21 0.0M
2022-09-14 67,092.00 67,092.00 67,092.00 67,092.00 0.0M
2022-09-13 67,352.86 67,352.86 67,352.86 67,352.86 0.0M
2022-09-12 61,672.42 61,672.42 61,672.42 61,672.42 0.0M
2022-09-09 62,050.75 62,050.75 62,050.75 62,050.75 0.0M
2022-09-08 62,575.56 62,575.56 62,575.56 62,575.56 0.0M
2022-09-07 63,615.43 63,615.43 63,615.43 63,615.43 0.0M
2022-09-06 67,545.82 67,545.82 67,545.82 67,545.82 0.0M
2022-09-02 65,891.52 65,891.52 65,891.52 65,891.52 0.0M
2022-09-01 65,324.20 65,324.20 65,324.20 65,324.20 0.0M
2022-08-31 65,798.46 65,798.46 65,798.46 65,798.46 0.0M
2022-08-30 67,262.72 67,262.72 67,262.72 67,262.72 0.0M
2022-08-29 66,176.62 66,176.62 66,176.62 66,176.62 0.0M
2022-08-26 66,572.37 66,572.37 66,572.37 66,572.37 0.0M
2022-08-25 60,648.49 60,648.49 60,648.49 60,648.49 0.0M
2022-08-24 62,449.49 62,449.49 62,449.49 62,449.49 0.0M
2022-08-23 64,771.64 64,771.64 64,771.64 64,771.64 0.0M
2022-08-22 65,962.88 65,962.88 65,962.88 65,962.88 0.0M
2022-08-19 61,790.44 61,790.44 61,790.44 61,790.44 0.0M
2022-08-18 59,002.44 59,002.44 59,002.44 59,002.44 0.0M
2022-08-17 59,714.99 59,714.99 59,714.99 59,714.99 0.0M
2022-08-16 60,119.99 60,119.99 60,119.99 60,119.99 0.0M
2022-08-15 59,588.52 59,588.52 59,588.52 59,588.52 0.0M
2022-08-12 60,776.14 60,776.14 60,776.14 60,776.14 0.0M
2022-08-11 61,400.96 61,400.96 61,400.96 61,400.96 0.0M
2022-08-10 60,798.38 60,798.38 60,798.38 60,798.38 0.0M
2022-08-09 64,715.66 64,715.66 64,715.66 64,715.66 0.0M
2022-08-08 64,157.88 64,157.88 64,157.88 64,157.88 0.0M
2022-08-05 63,828.09 63,828.09 63,828.09 63,828.09 0.0M
2022-08-04 65,361.05 65,361.05 65,361.05 65,361.05 0.0M
2022-08-03 65,166.84 65,166.84 65,166.84 65,166.84 0.0M
2022-08-02 68,673.09 68,673.09 68,673.09 68,673.09 0.0M
2022-08-01 67,779.38 67,779.38 67,779.38 67,779.38 0.0M
2022-07-29 65,749.58 65,749.58 65,749.58 65,749.58 0.0M
2022-07-28 66,357.18 66,357.18 66,357.18 66,357.18 0.0M
2022-07-27 69,847.99 69,847.99 69,847.99 69,847.99 0.0M
2022-07-26 72,322.78 72,322.78 72,322.78 72,322.78 0.0M
2022-07-25 70,476.70 70,476.70 70,476.70 70,476.70 0.0M
2022-07-22 71,205.38 71,205.38 71,205.38 71,205.38 0.0M
2022-07-21 71,835.18 71,835.18 71,835.18 71,835.18 0.0M
2022-07-20 73,259.07 73,259.07 73,259.07 73,259.07 0.0M
2022-07-19 75,397.57 75,397.57 75,397.57 75,397.57 0.0M
2022-07-18 76,472.48 76,472.48 76,472.48 76,472.48 0.0M
2022-07-15 74,203.94 74,203.94 74,203.94 74,203.94 0.0M
2022-07-14 78,203.86 78,203.86 78,203.86 78,203.86 0.0M
2022-07-13 78,046.60 78,046.60 78,046.60 78,046.60 0.0M
2022-07-12 79,178.50 79,178.50 79,178.50 79,178.50 0.0M
2022-07-11 78,766.11 78,766.11 78,766.11 78,766.11 0.0M
2022-07-08 76,368.97 76,368.97 76,368.97 76,368.97 0.0M
2022-07-07 78,081.43 78,081.43 78,081.43 78,081.43 0.0M
2022-07-06 78,913.91 78,913.91 78,913.91 78,913.91 0.0M
2022-07-05 80,210.56 80,210.56 80,210.56 80,210.56 0.0M
2022-07-01 80,167.15 80,167.15 80,167.15 80,167.15 0.0M
2022-06-30 82,308.61 82,308.61 82,308.61 82,308.61 0.0M
2022-06-29 81,489.79 81,489.79 81,489.79 81,489.79 0.0M
2022-06-28 81,400.67 81,400.67 81,400.67 81,400.67 0.0M
2022-06-27 78,994.62 78,994.62 78,994.62 78,994.62 0.0M
2022-06-24 81,766.56 81,766.56 81,766.56 81,766.56 0.0M
2022-06-23 83,181.44 83,181.44 83,181.44 83,181.44 0.0M
2022-06-22 83,148.58 83,148.58 83,148.58 83,148.58 0.0M
2022-06-21 86,787.48 86,787.48 86,787.48 86,787.48 0.0M
2022-06-17 88,413.47 88,413.47 88,413.47 88,413.47 0.0M
2022-06-16 91,276.13 91,276.13 91,276.13 91,276.13 0.0M
2022-06-15 85,916.62 85,916.62 85,916.62 85,916.62 0.0M
2022-06-14 91,011.72 91,011.72 91,011.72 91,011.72 0.0M
2022-06-13 94,073.79 94,073.79 94,073.79 94,073.79 0.0M
2022-06-10 82,791.97 82,791.97 82,791.97 82,791.97 0.0M
2022-06-09 78,131.09 78,131.09 78,131.09 78,131.09 0.0M
2022-06-08 74,278.46 74,278.46 74,278.46 74,278.46 0.0M
2022-06-07 74,366.94 74,366.94 74,366.94 74,366.94 0.0M
2022-06-06 76,505.58 76,505.58 76,505.58 76,505.58 0.0M
2022-06-03 77,515.58 77,515.58 77,515.58 77,515.58 0.0M
2022-06-02 76,701.91 76,701.91 76,701.91 76,701.91 0.0M
2022-06-01 78,267.14 78,267.14 78,267.14 78,267.14 0.0M
2022-05-31 78,905.54 78,905.54 78,905.54 78,905.54 0.0M
2022-05-27 80,148.08 80,148.08 80,148.08 80,148.08 0.0M
2022-05-26 83,318.39 83,318.39 83,318.39 83,318.39 0.0M
2022-05-25 84,236.54 84,236.54 84,236.54 84,236.54 0.0M
2022-05-24 86,305.76 86,305.76 86,305.76 86,305.76 0.0M
2022-05-23 86,045.20 86,045.20 86,045.20 86,045.20 0.0M
2022-05-20 86,957.60 86,957.60 86,957.60 86,957.60 0.0M
2022-05-19 86,533.76 86,533.76 86,533.76 86,533.76 0.0M
2022-05-18 93,033.38 93,033.38 93,033.38 93,033.38 0.0M
2022-05-17 81,138.68 81,138.68 81,138.68 81,138.68 0.0M
2022-05-16 82,958.18 82,958.18 82,958.18 82,958.18 0.0M
2022-05-13 86,812.95 86,812.95 86,812.95 86,812.95 0.0M
2022-05-12 92,590.62 92,590.62 92,590.62 92,590.62 0.0M
2022-05-11 94,261.12 94,261.12 94,261.12 94,261.12 0.0M
2022-05-10 94,822.63 94,822.63 94,822.63 94,822.63 0.0M
2022-05-09 98,506.37 98,506.37 98,506.37 98,506.37 0.0M
2022-05-06 91,015.76 91,015.76 91,015.76 91,015.76 0.0M
2022-05-05 92,658.99 92,658.99 92,658.99 92,658.99 0.0M
2022-05-04 78,126.94 78,126.94 78,126.94 78,126.94 0.0M
2022-05-03 86,238.77 86,238.77 86,238.77 86,238.77 0.0M
2022-05-02 91,685.61 91,685.61 91,685.61 91,685.61 0.0M
2022-04-29 93,296.80 93,296.80 93,296.80 93,296.80 0.0M
2022-04-28 86,662.27 86,662.27 86,662.27 86,662.27 0.0M
2022-04-27 90,936.44 90,936.44 90,936.44 90,936.44 0.0M
2022-04-26 89,449.63 89,449.63 89,449.63 89,449.63 0.0M
2022-04-25 80,912.91 80,912.91 80,912.91 80,912.91 0.0M
2022-04-22 82,978.48 82,978.48 82,978.48 82,978.48 0.0M
2022-04-21 73,526.61 73,526.61 73,526.61 73,526.61 0.0M
2022-04-20 68,512.34 68,512.34 68,512.34 68,512.34 0.0M
2022-04-19 70,150.36 70,150.36 70,150.36 70,150.36 0.0M
2022-04-18 73,942.47 73,942.47 73,942.47 73,942.47 0.0M
2022-04-14 74,915.42 74,915.42 74,915.42 74,915.42 0.0M
2022-04-13 72,877.39 72,877.39 72,877.39 72,877.39 0.0M
2022-04-12 78,527.12 78,527.12 78,527.12 78,527.12 0.0M
2022-04-11 77,625.61 77,625.61 77,625.61 77,625.61 0.0M
2022-04-08 73,575.91 73,575.91 73,575.91 73,575.91 0.0M
2022-04-07 73,607.02 73,607.02 73,607.02 73,607.02 0.0M
2022-04-06 75,606.08 75,606.08 75,606.08 75,606.08 0.0M
2022-04-05 74,147.20 74,147.20 74,147.20 74,147.20 0.0M
2022-04-04 68,223.84 68,223.84 68,223.84 68,223.84 0.0M
2022-04-01 71,914.94 71,914.94 71,914.94 71,914.94 0.0M
2022-03-31 74,839.06 74,839.06 74,839.06 74,839.06 0.0M
2022-03-30 71,231.96 71,231.96 71,231.96 71,231.96 0.0M
2022-03-29 70,191.12 70,191.12 70,191.12 70,191.12 0.0M
2022-03-28 73,628.28 73,628.28 73,628.28 73,628.28 0.0M
2022-03-25 74,824.20 74,824.20 74,824.20 74,824.20 0.0M
2022-03-24 77,145.17 77,145.17 77,145.17 77,145.17 0.0M
2022-03-23 78,824.42 78,824.42 78,824.42 78,824.42 0.0M
2022-03-22 79,053.58 79,053.58 79,053.58 79,053.58 0.0M
2022-03-21 80,554.55 80,554.55 80,554.55 80,554.55 0.0M
2022-03-18 80,996.75 80,996.75 80,996.75 80,996.75 0.0M
2022-03-17 85,551.45 85,551.45 85,551.45 85,551.45 0.0M
2022-03-16 86,918.52 86,918.52 86,918.52 86,918.52 0.0M
2022-03-15 96,846.83 96,846.83 96,846.83 96,846.83 0.0M
2022-03-14 99,990.58 99,990.58 99,990.58 99,990.58 0.0M
2022-03-11 97,042.05 97,042.05 97,042.05 97,042.05 0.0M
2022-03-10 95,006.13 95,006.13 95,006.13 95,006.13 0.0M
2022-03-09 99,485.37 99,485.37 99,485.37 99,485.37 0.0M
2022-03-08 103,467.47 103,467.47 103,467.47 103,467.47 0.0M
2022-03-07 104,819.49 104,819.49 104,819.49 104,819.49 0.0M
2022-03-04 96,060.38 96,060.38 96,060.38 96,060.38 0.0M
2022-03-03 92,505.54 92,505.54 92,505.54 92,505.54 0.0M
2022-03-02 91,444.79 91,444.79 91,444.79 91,444.79 0.0M
2022-03-01 97,824.71 97,824.71 97,824.71 97,824.71 0.0M
2022-02-28 88,281.21 88,281.21 88,281.21 88,281.21 0.0M
2022-02-25 84,250.25 84,250.25 84,250.25 84,250.25 0.0M
2022-02-24 87,721.82 87,721.82 87,721.82 87,721.82 0.0M
2022-02-23 90,909.77 90,909.77 90,909.77 90,909.77 0.0M
2022-02-22 85,819.93 85,819.93 85,819.93 85,819.93 0.0M
2022-02-18 86,402.11 86,402.11 86,402.11 86,402.11 0.0M
2022-02-17 84,661.11 84,661.11 84,661.11 84,661.11 0.0M
2022-02-16 75,323.95 75,323.95 75,323.95 75,323.95 0.0M
2022-02-15 78,636.11 78,636.11 78,636.11 78,636.11 0.0M
2022-02-14 85,523.49 85,523.49 85,523.49 85,523.49 0.0M
2022-02-11 85,203.07 85,203.07 85,203.07 85,203.07 0.0M
2022-02-10 75,415.77 75,415.77 75,415.77 75,415.77 0.0M
2022-02-09 68,825.99 68,825.99 68,825.99 68,825.99 0.0M
2022-02-08 71,434.15 71,434.15 71,434.15 71,434.15 0.0M
2022-02-07 75,119.39 75,119.39 75,119.39 75,119.39 0.0M
2022-02-04 77,014.17 77,014.17 77,014.17 77,014.17 0.0M
2022-02-03 80,551.96 80,551.96 80,551.96 80,551.96 0.0M
2022-02-02 71,206.96 71,206.96 71,206.96 71,206.96 0.0M
2022-02-01 72,757.50 72,757.50 72,757.50 72,757.50 0.0M
2022-01-31 78,686.15 78,686.15 78,686.15 78,686.15 0.0M
2022-01-28 84,367.68 84,367.68 84,367.68 84,367.68 0.0M
2022-01-27 89,918.79 89,918.79 89,918.79 89,918.79 0.0M
2022-01-26 89,142.01 89,142.01 89,142.01 89,142.01 0.0M
2022-01-25 87,747.05 87,747.05 87,747.05 87,747.05 0.0M
2022-01-24 87,330.59 87,330.59 87,330.59 87,330.59 0.0M
2022-01-21 85,029.20 85,029.20 85,029.20 85,029.20 0.0M
2022-01-20 77,911.96 77,911.96 77,911.96 77,911.96 0.0M
2022-01-19 75,168.82 75,168.82 75,168.82 75,168.82 0.0M
2022-01-18 73,056.04 73,056.04 73,056.04 73,056.04 0.0M
2022-01-14 67,678.85 67,678.85 67,678.85 67,678.85 0.0M
2022-01-13 68,914.49 68,914.49 68,914.49 68,914.49 0.0M
2022-01-12 64,991.55 64,991.55 64,991.55 64,991.55 0.0M
2022-01-11 65,309.23 65,309.23 65,309.23 65,309.23 0.0M
2022-01-10 67,795.57 67,795.57 67,795.57 67,795.57 0.0M
2022-01-07 69,000.86 69,000.86 69,000.86 69,000.86 0.0M
2022-01-06 71,201.10 71,201.10 71,201.10 71,201.10 0.0M
2022-01-05 70,674.99 70,674.99 70,674.99 70,674.99 0.0M
2022-01-04 65,456.90 65,456.90 65,456.90 65,456.90 0.0M
2022-01-03 65,568.48 65,568.48 65,568.48 65,568.48 0.0M