TappAlpha SPY Growth

TSPY
🏛️ アメリカ →
25.38
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
2024-12-31 25.20 25.25 25.00 25.07 0.0M
2024-12-30 25.43 25.43 25.05 25.22 0.0M
2024-12-27 25.48 25.71 25.36 25.52 0.0M
2024-12-26 25.43 25.55 25.43 25.55 0.0M
2024-12-24 25.65 25.65 25.46 25.49 0.0M
2024-12-23 25.75 25.75 25.47 25.66 0.0M
2024-12-20 25.30 25.75 25.12 25.52 0.0M
2024-12-19 25.49 25.49 25.26 25.27 0.0M
2024-12-18 26.06 26.08 25.28 25.28 0.0M
2024-12-17 26.15 26.15 25.88 26.04 0.0M
2024-12-16 26.15 26.17 26.07 26.13 0.0M
2024-12-13 26.05 26.15 25.98 26.00 0.0M
2024-12-12 26.11 26.13 26.00 26.03 0.0M
2024-12-11 26.05 26.17 26.05 26.16 0.0M
2024-12-10 26.01 26.07 25.89 25.89 0.0M
2024-12-09 26.24 26.24 25.95 26.03 0.0M
2024-12-06 26.17 26.17 26.10 26.14 0.0M
2024-12-05 26.14 26.17 26.05 26.15 0.0M
2024-12-04 26.04 26.10 26.00 26.10 0.0M
2024-12-03 26.01 26.33 26.01 26.28 0.0M
2024-12-02 26.49 26.49 26.21 26.30 0.0M
2024-11-29 26.12 26.32 26.12 26.32 0.0M
2024-11-27 26.09 26.10 26.08 26.10 0.0M
2024-11-26 26.02 26.14 26.02 26.13 0.0M
2024-11-25 26.03 26.11 25.93 25.99 0.0M
2024-11-22 25.90 26.01 25.85 25.94 0.0M
2024-11-21 25.82 25.86 25.56 25.86 0.0M
2024-11-20 25.94 25.94 25.64 25.79 0.0M
2024-11-19 25.52 25.79 25.49 25.73 0.0M
2024-11-18 25.52 25.69 25.51 25.66 0.0M
2024-11-15 25.91 25.91 25.45 25.52 0.0M
2024-11-14 26.23 26.23 25.92 25.93 0.0M
2024-11-13 25.86 26.29 25.86 26.29 0.0M
2024-11-12 26.29 26.32 26.08 26.17 0.0M
2024-11-11 26.10 26.96 26.10 26.28 0.0M
2024-11-08 26.00 26.10 25.92 26.01 0.0M
2024-11-07 25.87 25.97 25.79 25.92 0.0M
2024-11-06 25.64 25.82 25.60 25.78 0.0M
2024-11-05 25.26 25.43 25.26 25.40 0.0M
2024-11-04 25.37 25.42 25.05 25.17 0.0M
2024-11-01 25.30 25.79 25.20 25.20 0.0M
2024-10-31 25.55 26.14 25.06 25.19 0.0M
2024-10-30 25.46 25.80 25.46 25.53 0.0M
2024-10-29 25.50 25.67 25.39 25.60 0.0M
2024-10-28 25.83 25.83 25.50 25.55 0.0M
2024-10-25 26.35 26.35 25.42 25.50 0.0M
2024-10-24 25.70 25.93 25.65 25.71 0.0M
2024-10-23 26.38 26.39 25.50 25.61 0.0M
2024-10-22 25.74 26.06 25.55 25.63 0.0M
2024-10-21 25.68 26.09 25.62 25.91 0.0M
2024-10-18 25.71 25.71 25.65 25.70 0.0M
2024-10-17 25.65 25.65 25.61 25.61 0.0M
2024-10-16 25.59 25.67 25.55 25.64 0.0M
2024-10-15 25.56 25.71 25.41 25.71 0.0M
2024-10-14 25.77 25.80 25.76 25.80 0.0M
2024-10-11 25.23 25.71 25.23 25.71 0.0M
2024-10-10 25.56 25.62 25.29 25.53 0.0M
2024-10-09 25.33 25.71 25.00 25.42 0.1M
2024-10-08 25.27 25.48 25.27 25.29 0.0M
2024-10-07 25.35 25.35 25.04 25.04 0.0M
2024-10-04 25.22 25.26 25.08 25.25 0.0M
2024-10-03 25.09 25.09 24.95 25.02 0.0M
2024-10-02 25.35 25.40 25.34 25.35 0.0M
2024-10-01 25.33 25.45 25.27 25.40 0.0M
2024-09-30 25.43 25.61 25.31 25.61 0.0M
2024-09-27 25.58 25.59 25.48 25.48 0.0M
2024-09-26 25.57 25.57 25.45 25.50 0.0M
2024-09-25 25.47 25.49 25.36 25.36 0.0M
2024-09-24 25.41 25.41 25.41 25.41 0.0M
2024-09-23 25.51 25.51 25.35 25.38 0.0M
2024-09-20 25.44 25.44 25.25 25.27 0.0M
2024-09-19 25.49 25.49 25.24 25.31 0.0M
2024-09-18 24.93 26.01 24.93 25.11 0.0M
2024-09-17 25.06 25.12 24.91 24.92 0.0M
2024-09-16 24.93 24.93 24.89 24.92 0.0M
2024-09-13 24.86 24.96 24.86 24.90 0.0M
2024-09-12 24.62 24.78 24.57 24.77 0.0M
2024-09-11 24.52 24.63 24.08 24.63 0.0M
2024-09-10 24.47 24.47 24.27 24.35 0.0M
2024-09-09 24.19 24.27 24.19 24.22 0.0M
2024-09-06 24.40 24.40 23.98 23.98 0.0M
2024-09-05 24.51 24.51 24.30 24.32 0.0M
2024-09-04 24.42 24.52 24.40 24.40 0.0M
2024-09-03 24.70 24.70 24.46 24.52 0.0M
2024-08-30 25.01 25.01 25.01 25.01 0.0M
2024-08-29 24.97 24.97 24.71 24.71 0.0M
2024-08-28 24.65 24.72 24.64 24.72 0.0M
2024-08-27 24.84 24.85 24.73 24.85 0.0M
2024-08-26 24.85 24.92 24.83 24.92 0.0M
2024-08-23 24.76 25.15 24.71 24.90 0.0M
2024-08-22 25.54 25.54 24.53 24.55 0.0M
2024-08-21 24.85 24.92 24.78 24.82 0.0M
2024-08-20 24.82 24.82 24.74 24.76 0.0M
2024-08-19 24.66 25.07 24.64 24.74 0.0M
2024-08-16 24.40 24.51 24.36 24.51 0.0M
2024-08-15 24.33 24.47 24.32 24.43 0.1M