S

SPVXSPID
🏛️ アメリカ →
6,761.39
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
2023-12-29 13,504.51 13,504.51 13,504.51 13,504.51 0.0M
2023-12-28 13,466.70 13,466.70 13,466.70 13,466.70 0.0M
2023-12-27 13,489.69 13,489.69 13,489.69 13,489.69 0.0M
2023-12-26 14,054.46 14,054.46 14,054.46 14,054.46 0.0M
2023-12-22 14,453.46 14,453.46 14,453.46 14,453.46 0.0M
2023-12-21 14,817.84 14,817.84 14,817.84 14,817.84 0.0M
2023-12-20 15,166.80 15,166.80 15,166.80 15,166.80 0.0M
2023-12-19 14,287.18 14,287.18 14,287.18 14,287.18 0.0M
2023-12-18 14,057.88 14,057.88 14,057.88 14,057.88 0.0M
2023-12-15 14,047.27 14,047.27 14,047.27 14,047.27 0.0M
2023-12-14 13,622.09 13,622.09 13,622.09 13,622.09 0.0M
2023-12-13 13,654.07 13,654.07 13,654.07 13,654.07 0.0M
2023-12-12 13,841.61 13,841.61 13,841.61 13,841.61 0.0M
2023-12-11 14,272.31 14,272.31 14,272.31 14,272.31 0.0M
2023-12-08 14,580.61 14,580.61 14,580.61 14,580.61 0.0M
2023-12-07 15,041.75 15,041.75 15,041.75 15,041.75 0.0M
2023-12-06 15,049.34 15,049.34 15,049.34 15,049.34 0.0M
2023-12-05 14,929.22 14,929.22 14,929.22 14,929.22 0.0M
2023-12-04 15,066.70 15,066.70 15,066.70 15,066.70 0.0M
2023-12-01 14,993.55 14,993.55 14,993.55 14,993.55 0.0M
2023-11-30 15,054.87 15,054.87 15,054.87 15,054.87 0.0M
2023-11-29 15,323.15 15,323.15 15,323.15 15,323.15 0.0M
2023-11-28 15,067.01 15,067.01 15,067.01 15,067.01 0.0M
2023-11-27 15,258.62 15,258.62 15,258.62 15,258.62 0.0M
2023-11-24 15,144.47 15,144.47 15,144.47 15,144.47 0.0M
2023-11-22 15,870.88 15,870.88 15,870.88 15,870.88 0.0M
2023-11-21 15,727.40 15,727.40 15,727.40 15,727.40 0.0M
2023-11-20 16,070.74 16,070.74 16,070.74 16,070.74 0.0M
2023-11-17 16,200.59 16,200.59 16,200.59 16,200.59 0.0M
2023-11-16 16,457.57 16,457.57 16,457.57 16,457.57 0.0M
2023-11-15 16,680.28 16,680.28 16,680.28 16,680.28 0.0M
2023-11-14 17,106.45 17,106.45 17,106.45 17,106.45 0.0M
2023-11-13 17,243.22 17,243.22 17,243.22 17,243.22 0.0M
2023-11-10 17,401.86 17,401.86 17,401.86 17,401.86 0.0M
2023-11-09 18,178.99 18,178.99 18,178.99 18,178.99 0.0M
2023-11-08 17,471.33 17,471.33 17,471.33 17,471.33 0.0M
2023-11-07 17,810.44 17,810.44 17,810.44 17,810.44 0.0M
2023-11-06 17,904.74 17,904.74 17,904.74 17,904.74 0.0M
2023-11-03 18,527.47 18,527.47 18,527.47 18,527.47 0.0M
2023-11-02 18,953.70 18,953.70 18,953.70 18,953.70 0.0M
2023-11-01 19,638.19 19,638.19 19,638.19 19,638.19 0.0M
2023-10-31 20,519.25 20,519.25 20,519.25 20,519.25 0.0M
2023-10-30 21,976.73 21,976.73 21,976.73 21,976.73 0.0M
2023-10-27 23,722.26 23,722.26 23,722.26 23,722.26 0.0M
2023-10-26 22,971.32 22,971.32 22,971.32 22,971.32 0.0M
2023-10-25 22,738.96 22,738.96 22,738.96 22,738.96 0.0M
2023-10-24 21,414.65 21,414.65 21,414.65 21,414.65 0.0M
2023-10-23 22,407.03 22,407.03 22,407.03 22,407.03 0.0M
2023-10-20 23,206.37 23,206.37 23,206.37 23,206.37 0.0M
2023-10-19 23,018.04 23,018.04 23,018.04 23,018.04 0.0M
2023-10-18 21,946.37 21,946.37 21,946.37 21,946.37 0.0M
2023-10-17 20,646.73 20,646.73 20,646.73 20,646.73 0.0M
2023-10-16 20,119.84 20,119.84 20,119.84 20,119.84 0.0M
2023-10-13 22,321.99 22,321.99 22,321.99 22,321.99 0.0M
2023-10-12 19,851.18 19,851.18 19,851.18 19,851.18 0.0M
2023-10-11 19,394.87 19,394.87 19,394.87 19,394.87 0.0M
2023-10-10 19,755.54 19,755.54 19,755.54 19,755.54 0.0M
2023-10-09 20,463.23 20,463.23 20,463.23 20,463.23 0.0M
2023-10-06 20,758.03 20,758.03 20,758.03 20,758.03 0.0M
2023-10-05 21,057.67 21,057.67 21,057.67 21,057.67 0.0M
2023-10-04 21,320.98 21,320.98 21,320.98 21,320.98 0.0M
2023-10-03 22,477.66 22,477.66 22,477.66 22,477.66 0.0M
2023-10-02 20,545.39 20,545.39 20,545.39 20,545.39 0.0M
2023-09-29 20,494.75 20,494.75 20,494.75 20,494.75 0.0M
2023-09-28 20,092.32 20,092.32 20,092.32 20,092.32 0.0M
2023-09-27 21,105.03 21,105.03 21,105.03 21,105.03 0.0M
2023-09-26 21,999.44 21,999.44 21,999.44 21,999.44 0.0M
2023-09-25 20,170.86 20,170.86 20,170.86 20,170.86 0.0M
2023-09-22 20,148.35 20,148.35 20,148.35 20,148.35 0.0M
2023-09-21 20,131.90 20,131.90 20,131.90 20,131.90 0.0M
2023-09-20 18,639.86 18,639.86 18,639.86 18,639.86 0.0M
2023-09-19 17,951.88 17,951.88 17,951.88 17,951.88 0.0M
2023-09-18 18,074.75 18,074.75 18,074.75 18,074.75 0.0M
2023-09-15 18,186.26 18,186.26 18,186.26 18,186.26 0.0M
2023-09-14 17,511.67 17,511.67 17,511.67 17,511.67 0.0M
2023-09-13 18,052.44 18,052.44 18,052.44 18,052.44 0.0M
2023-09-12 18,391.04 18,391.04 18,391.04 18,391.04 0.0M
2023-09-11 18,331.07 18,331.07 18,331.07 18,331.07 0.0M
2023-09-08 18,738.71 18,738.71 18,738.71 18,738.71 0.0M
2023-09-07 19,112.76 19,112.76 19,112.76 19,112.76 0.0M
2023-09-06 19,176.54 19,176.54 19,176.54 19,176.54 0.0M
2023-09-05 18,790.24 18,790.24 18,790.24 18,790.24 0.0M
2023-09-01 18,690.31 18,690.31 18,690.31 18,690.31 0.0M
2023-08-31 18,938.00 18,938.00 18,938.00 18,938.00 0.0M
2023-08-30 19,289.12 19,289.12 19,289.12 19,289.12 0.0M
2023-08-29 19,964.97 19,964.97 19,964.97 19,964.97 0.0M
2023-08-28 20,507.24 20,507.24 20,507.24 20,507.24 0.0M
2023-08-25 21,353.70 21,353.70 21,353.70 21,353.70 0.0M
2023-08-24 22,321.31 22,321.31 22,321.31 22,321.31 0.0M
2023-08-23 21,484.60 21,484.60 21,484.60 21,484.60 0.0M
2023-08-22 22,201.66 22,201.66 22,201.66 22,201.66 0.0M
2023-08-21 22,109.95 22,109.95 22,109.95 22,109.95 0.0M
2023-08-18 22,821.88 22,821.88 22,821.88 22,821.88 0.0M
2023-08-17 23,309.83 23,309.83 23,309.83 23,309.83 0.0M
2023-08-16 22,278.10 22,278.10 22,278.10 22,278.10 0.0M
2023-08-15 21,887.50 21,887.50 21,887.50 21,887.50 0.0M
2023-08-14 20,720.92 20,720.92 20,720.92 20,720.92 0.0M
2023-08-11 21,091.38 21,091.38 21,091.38 21,091.38 0.0M
2023-08-10 21,907.66 21,907.66 21,907.66 21,907.66 0.0M
2023-08-09 21,880.13 21,880.13 21,880.13 21,880.13 0.0M
2023-08-08 22,056.16 22,056.16 22,056.16 22,056.16 0.0M
2023-08-07 21,691.83 21,691.83 21,691.83 21,691.83 0.0M
2023-08-04 22,842.75 22,842.75 22,842.75 22,842.75 0.0M
2023-08-03 22,082.98 22,082.98 22,082.98 22,082.98 0.0M
2023-08-02 22,131.36 22,131.36 22,131.36 22,131.36 0.0M
2023-08-01 20,319.43 20,319.43 20,319.43 20,319.43 0.0M
2023-07-31 20,039.88 20,039.88 20,039.88 20,039.88 0.0M
2023-07-28 20,238.85 20,238.85 20,238.85 20,238.85 0.0M
2023-07-27 21,026.54 21,026.54 21,026.54 21,026.54 0.0M
2023-07-26 20,071.39 20,071.39 20,071.39 20,071.39 0.0M
2023-07-25 20,640.06 20,640.06 20,640.06 20,640.06 0.0M
2023-07-24 20,651.84 20,651.84 20,651.84 20,651.84 0.0M
2023-07-21 20,984.36 20,984.36 20,984.36 20,984.36 0.0M
2023-07-20 21,299.48 21,299.48 21,299.48 21,299.48 0.0M
2023-07-19 21,379.30 21,379.30 21,379.30 21,379.30 0.0M
2023-07-18 20,883.97 20,883.97 20,883.97 20,883.97 0.0M
2023-07-17 21,183.16 21,183.16 21,183.16 21,183.16 0.0M
2023-07-14 21,204.57 21,204.57 21,204.57 21,204.57 0.0M
2023-07-13 21,501.06 21,501.06 21,501.06 21,501.06 0.0M
2023-07-12 21,345.55 21,345.55 21,345.55 21,345.55 0.0M
2023-07-11 22,632.91 22,632.91 22,632.91 22,632.91 0.0M
2023-07-10 22,847.73 22,847.73 22,847.73 22,847.73 0.0M
2023-07-07 23,006.39 23,006.39 23,006.39 23,006.39 0.0M
2023-07-06 23,510.57 23,510.57 23,510.57 23,510.57 0.0M
2023-07-05 22,353.72 22,353.72 22,353.72 22,353.72 0.0M
2023-07-03 21,993.35 21,993.35 21,993.35 21,993.35 0.0M
2023-06-30 22,118.06 22,118.06 22,118.06 22,118.06 0.0M
2023-06-29 22,556.55 22,556.55 22,556.55 22,556.55 0.0M
2023-06-28 22,081.42 22,081.42 22,081.42 22,081.42 0.0M
2023-06-27 22,881.26 22,881.26 22,881.26 22,881.26 0.0M
2023-06-26 23,506.47 23,506.47 23,506.47 23,506.47 0.0M
2023-06-23 23,514.43 23,514.43 23,514.43 23,514.43 0.0M
2023-06-22 23,251.40 23,251.40 23,251.40 23,251.40 0.0M
2023-06-21 23,818.76 23,818.76 23,818.76 23,818.76 0.0M
2023-06-20 24,327.55 24,327.55 24,327.55 24,327.55 0.0M
2023-06-16 24,280.98 24,280.98 24,280.98 24,280.98 0.0M
2023-06-15 25,210.06 25,210.06 25,210.06 25,210.06 0.0M
2023-06-14 24,512.18 24,512.18 24,512.18 24,512.18 0.0M
2023-06-13 25,292.50 25,292.50 25,292.50 25,292.50 0.0M
2023-06-12 25,360.43 25,360.43 25,360.43 25,360.43 0.0M
2023-06-09 25,259.53 25,259.53 25,259.53 25,259.53 0.0M
2023-06-08 25,069.86 25,069.86 25,069.86 25,069.86 0.0M
2023-06-07 25,750.55 25,750.55 25,750.55 25,750.55 0.0M
2023-06-06 25,615.00 25,615.00 25,615.00 25,615.00 0.0M
2023-06-05 27,192.81 27,192.81 27,192.81 27,192.81 0.0M
2023-06-02 27,865.14 27,865.14 27,865.14 27,865.14 0.0M
2023-06-01 28,958.51 28,958.51 28,958.51 28,958.51 0.0M
2023-05-31 30,707.61 30,707.61 30,707.61 30,707.61 0.0M
2023-05-30 30,931.24 30,931.24 30,931.24 30,931.24 0.0M
2023-05-26 31,785.94 31,785.94 31,785.94 31,785.94 0.0M
2023-05-25 33,085.22 33,085.22 33,085.22 33,085.22 0.0M
2023-05-24 33,921.36 33,921.36 33,921.36 33,921.36 0.0M
2023-05-23 32,539.51 32,539.51 32,539.51 32,539.51 0.0M
2023-05-22 31,987.95 31,987.95 31,987.95 31,987.95 0.0M
2023-05-19 31,967.58 31,967.58 31,967.58 31,967.58 0.0M
2023-05-18 31,152.78 31,152.78 31,152.78 31,152.78 0.0M
2023-05-17 32,501.11 32,501.11 32,501.11 32,501.11 0.0M
2023-05-16 33,578.22 33,578.22 33,578.22 33,578.22 0.0M
2023-05-15 32,639.35 32,639.35 32,639.35 32,639.35 0.0M
2023-05-12 33,481.07 33,481.07 33,481.07 33,481.07 0.0M
2023-05-11 33,458.03 33,458.03 33,458.03 33,458.03 0.0M
2023-05-10 33,846.78 33,846.78 33,846.78 33,846.78 0.0M
2023-05-09 34,805.21 34,805.21 34,805.21 34,805.21 0.0M
2023-05-08 34,143.12 34,143.12 34,143.12 34,143.12 0.0M
2023-05-05 34,750.81 34,750.81 34,750.81 34,750.81 0.0M
2023-05-04 37,638.71 37,638.71 37,638.71 37,638.71 0.0M
2023-05-03 35,831.95 35,831.95 35,831.95 35,831.95 0.0M
2023-05-02 34,852.65 34,852.65 34,852.65 34,852.65 0.0M
2023-05-01 33,235.00 33,235.00 33,235.00 33,235.00 0.0M
2023-04-28 33,855.53 33,855.53 33,855.53 33,855.53 0.0M
2023-04-27 35,311.44 35,311.44 35,311.44 35,311.44 0.0M
2023-04-26 36,871.63 36,871.63 36,871.63 36,871.63 0.0M
2023-04-25 37,865.58 37,865.58 37,865.58 37,865.58 0.0M
2023-04-24 34,969.72 34,969.72 34,969.72 34,969.72 0.0M
2023-04-21 35,114.79 35,114.79 35,114.79 35,114.79 0.0M
2023-04-20 35,834.89 35,834.89 35,834.89 35,834.89 0.0M
2023-04-19 35,049.37 35,049.37 35,049.37 35,049.37 0.0M
2023-04-18 35,127.96 35,127.96 35,127.96 35,127.96 0.0M
2023-04-17 35,391.12 35,391.12 35,391.12 35,391.12 0.0M
2023-04-14 36,411.42 36,411.42 36,411.42 36,411.42 0.0M
2023-04-13 37,057.46 37,057.46 37,057.46 37,057.46 0.0M
2023-04-12 38,427.89 38,427.89 38,427.89 38,427.89 0.0M
2023-04-11 38,227.63 38,227.63 38,227.63 38,227.63 0.0M
2023-04-10 38,573.34 38,573.34 38,573.34 38,573.34 0.0M
2023-04-06 39,013.65 39,013.65 39,013.65 39,013.65 0.0M
2023-04-05 39,735.30 39,735.30 39,735.30 39,735.30 0.0M
2023-04-04 40,049.62 40,049.62 40,049.62 40,049.62 0.0M
2023-04-03 39,262.74 39,262.74 39,262.74 39,262.74 0.0M
2023-03-31 40,329.00 40,329.00 40,329.00 40,329.00 0.0M
2023-03-30 40,426.15 40,426.15 40,426.15 40,426.15 0.0M
2023-03-29 40,554.84 40,554.84 40,554.84 40,554.84 0.0M
2023-03-28 41,918.43 41,918.43 41,918.43 41,918.43 0.0M
2023-03-27 42,931.87 42,931.87 42,931.87 42,931.87 0.0M
2023-03-24 44,736.23 44,736.23 44,736.23 44,736.23 0.0M
2023-03-23 46,561.88 46,561.88 46,561.88 46,561.88 0.0M
2023-03-22 45,165.49 45,165.49 45,165.49 45,165.49 0.0M
2023-03-21 43,762.28 43,762.28 43,762.28 43,762.28 0.0M
2023-03-20 47,978.48 47,978.48 47,978.48 47,978.48 0.0M
2023-03-17 50,343.12 50,343.12 50,343.12 50,343.12 0.0M
2023-03-16 45,327.44 45,327.44 45,327.44 45,327.44 0.0M
2023-03-15 49,966.63 49,966.63 49,966.63 49,966.63 0.0M
2023-03-14 46,112.10 46,112.10 46,112.10 46,112.10 0.0M
2023-03-13 49,275.12 49,275.12 49,275.12 49,275.12 0.0M
2023-03-10 47,578.11 47,578.11 47,578.11 47,578.11 0.0M
2023-03-09 42,996.96 42,996.96 42,996.96 42,996.96 0.0M
2023-03-08 38,793.91 38,793.91 38,793.91 38,793.91 0.0M
2023-03-07 39,552.18 39,552.18 39,552.18 39,552.18 0.0M
2023-03-06 38,616.30 38,616.30 38,616.30 38,616.30 0.0M
2023-03-03 39,231.50 39,231.50 39,231.50 39,231.50 0.0M
2023-03-02 40,455.12 40,455.12 40,455.12 40,455.12 0.0M
2023-03-01 42,058.93 42,058.93 42,058.93 42,058.93 0.0M
2023-02-28 41,524.64 41,524.64 41,524.64 41,524.64 0.0M
2023-02-27 42,580.87 42,580.87 42,580.87 42,580.87 0.0M
2023-02-24 44,146.72 44,146.72 44,146.72 44,146.72 0.0M
2023-02-23 42,573.17 42,573.17 42,573.17 42,573.17 0.0M
2023-02-22 44,117.96 44,117.96 44,117.96 44,117.96 0.0M
2023-02-21 45,430.84 45,430.84 45,430.84 45,430.84 0.0M
2023-02-17 42,246.02 42,246.02 42,246.02 42,246.02 0.0M
2023-02-16 42,078.76 42,078.76 42,078.76 42,078.76 0.0M
2023-02-15 39,903.98 39,903.98 39,903.98 39,903.98 0.0M
2023-02-14 40,649.04 40,649.04 40,649.04 40,649.04 0.0M
2023-02-13 42,335.71 42,335.71 42,335.71 42,335.71 0.0M
2023-02-10 43,984.47 43,984.47 43,984.47 43,984.47 0.0M
2023-02-09 43,498.04 43,498.04 43,498.04 43,498.04 0.0M
2023-02-08 42,169.52 42,169.52 42,169.52 42,169.52 0.0M
2023-02-07 40,534.15 40,534.15 40,534.15 40,534.15 0.0M
2023-02-06 41,868.79 41,868.79 41,868.79 41,868.79 0.0M
2023-02-03 40,858.01 40,858.01 40,858.01 40,858.01 0.0M
2023-02-02 40,582.72 40,582.72 40,582.72 40,582.72 0.0M
2023-02-01 39,638.72 39,638.72 39,638.72 39,638.72 0.0M
2023-01-31 40,969.83 40,969.83 40,969.83 40,969.83 0.0M
2023-01-30 41,923.17 41,923.17 41,923.17 41,923.17 0.0M
2023-01-27 40,682.25 40,682.25 40,682.25 40,682.25 0.0M
2023-01-26 41,421.94 41,421.94 41,421.94 41,421.94 0.0M
2023-01-25 41,976.89 41,976.89 41,976.89 41,976.89 0.0M
2023-01-24 41,937.94 41,937.94 41,937.94 41,937.94 0.0M
2023-01-23 43,628.30 43,628.30 43,628.30 43,628.30 0.0M
2023-01-20 44,273.35 44,273.35 44,273.35 44,273.35 0.0M
2023-01-19 45,632.49 45,632.49 45,632.49 45,632.49 0.0M
2023-01-18 45,515.34 45,515.34 45,515.34 45,515.34 0.0M
2023-01-17 43,957.69 43,957.69 43,957.69 43,957.69 0.0M
2023-01-13 43,556.77 43,556.77 43,556.77 43,556.77 0.0M
2023-01-12 44,608.05 44,608.05 44,608.05 44,608.05 0.0M
2023-01-11 47,043.73 47,043.73 47,043.73 47,043.73 0.0M
2023-01-10 46,739.91 46,739.91 46,739.91 46,739.91 0.0M
2023-01-09 48,805.87 48,805.87 48,805.87 48,805.87 0.0M
2023-01-06 48,576.21 48,576.21 48,576.21 48,576.21 0.0M
2023-01-05 49,720.80 49,720.80 49,720.80 49,720.80 0.0M
2023-01-04 49,284.11 49,284.11 49,284.11 49,284.11 0.0M
2023-01-03 50,743.55 50,743.55 50,743.55 50,743.55 0.0M