—
C+
C+ The full Closelooknet — membership. Open the C+ overview

SPX Corp（SPXC）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-16167.96169.95164.74166.04-0.82%863,800
2026-10-15164.64169.22161.61167.42-0.48%623,400
2026-10-14168.80171.75166.22168.23-2.14%791,400
2026-10-13168.42173.02166.22171.91+2.05%545,700
2026-10-12168.83170.29168.18168.45-0.60%314,000
2026-10-09170.36171.82167.67169.46+0.52%342,200
2026-10-08169.23171.56167.30168.58-1.20%513,200
2026-10-07172.39174.46169.15170.62-2.96%538,400
2026-10-06179.12180.49175.78175.82-0.55%695,700
2026-10-05172.94178.60170.14176.80+2.14%1,054,200
2026-10-02172.21174.73171.72173.09+1.99%606,800
2026-10-01170.21170.34166.17169.71+0.09%1,066,600
2026-09-30173.48173.48168.11169.56-0.63%501,800
2026-09-29170.95173.23169.62170.63+0.31%726,200
2026-09-28171.61173.07169.19170.11-1.55%663,600
2026-09-25173.43176.14171.68172.79+0.18%561,500
2026-09-24171.23174.86170.00172.48-0.65%465,100
2026-09-23173.75177.15172.55173.60-0.60%644,400
2026-09-22181.00182.49172.64174.65-3.61%1,108,800
2026-09-21183.68185.44179.53181.19-0.32%631,400
2026-09-18180.28182.01176.57181.77+1.15%1,428,200
2026-09-17183.76183.92178.98179.70+0.57%425,600
2026-09-16181.26185.99177.09178.68+0.21%452,700
2026-09-15185.36185.36176.21178.31-2.66%456,600
2026-09-14184.12187.29180.00183.19-4.50%1,091,000
2026-09-11189.79191.83188.01191.82+2.60%304,700
2026-09-10190.00191.99186.00186.95-3.00%354,700
2026-09-09195.10197.67192.52192.73-2.26%348,700
2026-09-08197.53199.99196.36197.19+0.42%354,800
2026-09-04194.85198.10194.85196.37+1.26%309,500
2026-09-03195.37197.50191.06193.92+0.34%377,400
2026-09-02192.07195.37190.02193.27+0.59%409,700
2026-09-01194.06197.00191.91192.13-2.35%294,700
2026-08-31197.22198.17195.00196.75-1.00%388,300
2026-08-28205.63207.77197.95198.73-3.19%478,000
2026-08-27206.58208.42202.22205.28-0.20%412,500
2026-08-26203.15207.56202.55205.69+2.34%319,900
2026-08-25205.62206.78200.60200.98+0.04%421,887
2026-08-24206.72211.53199.45200.90-3.04%447,219
2026-08-21207.20209.14203.52207.20+1.33%363,200
2026-08-20205.00208.54204.14204.48-1.63%254,700
2026-08-19214.37216.60205.21207.86-2.26%370,900
2026-08-18213.13215.29208.95212.66-2.28%433,000
2026-08-17218.14219.82216.54217.63+0.14%251,900
2026-08-14211.65217.75211.50217.32+2.43%269,200
2026-08-13219.65221.00210.82212.16-2.76%545,100
2026-08-12220.96221.94216.12218.18+0.64%385,200
2026-08-11215.54222.14215.00216.79+2.09%335,200
2026-08-10216.51216.55211.99212.35-1.54%407,500
2026-08-07219.47219.47211.61215.68+0.71%258,500
2026-08-06214.23222.08213.96214.16-0.36%245,200
2026-08-05216.26219.84214.51214.93-0.48%391,400
2026-08-04214.92218.64212.91215.97+0.86%524,400
2026-08-03218.22222.55211.66214.13-2.50%762,000
2026-07-31213.69236.89213.69219.62+10.20%1,036,500
2026-07-30193.99200.22191.74199.30+6.21%728,100
2026-07-29201.08201.08187.57187.65-8.14%925,400
2026-07-28214.80214.80204.19204.28-6.79%637,600
2026-07-27222.64225.60214.19219.16-0.41%447,900
2026-07-24220.20224.34219.71220.07+0.12%496,500
2026-07-23216.82222.89216.82219.80+0.34%361,100
2026-07-22214.82219.24214.82219.05+0.94%395,400
2026-07-21217.10219.99214.46217.02+1.95%382,100
2026-07-20213.39218.47211.69212.86+0.53%613,600
2026-07-17210.74217.10207.06211.73-1.96%1,435,500
2026-07-16213.03220.58213.03215.96-0.75%449,400
2026-07-15220.95221.19212.71217.59-0.20%480,600
2026-07-14219.63222.83215.89218.02+1.34%371,500
2026-07-13217.71220.24214.45215.14-2.15%274,000
2026-07-10215.07220.60214.71219.87+1.50%732,000
2026-07-09218.56221.59215.79216.63+1.44%1,000,200
2026-07-08215.46218.82213.05213.56-2.41%781,900
2026-07-07228.02228.99216.42218.83-5.75%557,500
2026-07-06230.37234.78229.12232.19+1.95%376,600
2026-07-02233.25235.45221.86227.74-1.72%528,300
2026-07-01242.71242.92231.53231.72-5.49%545,700
2026-06-30239.50245.92236.94245.17+2.92%650,100
2026-06-29234.11239.25231.92238.21+2.73%739,900
2026-06-26242.99247.64229.58231.87-5.19%7,708,800
2026-06-25241.10251.08239.40244.56+3.09%874,300
2026-06-24235.86244.00232.57237.22+0.49%783,800
2026-06-23239.01243.61232.85236.07-4.20%594,800
2026-06-22242.66247.73240.76246.41+1.42%499,100
2026-06-18239.87244.77236.71242.97+3.26%761,900
2026-06-17235.87241.72234.88235.29+0.21%499,000
2026-06-16237.37242.84234.53234.80-0.95%527,400
2026-06-15234.82242.00234.75237.06+3.05%559,700
2026-06-12238.00240.50218.70230.05-1.47%1,405,200
2026-06-11227.21235.47226.34233.49+4.41%1,098,800
2026-06-10230.94234.72223.39223.63-1.92%615,700
2026-06-09233.50239.58217.74228.01-0.84%645,700
2026-06-08230.95235.57228.29229.95+0.94%470,600
2026-06-05232.98233.95225.70227.80-3.53%475,400
2026-06-04235.23237.54227.70236.14+0.88%574,900
2026-06-03229.99244.64229.99234.08+1.74%913,300
2026-06-02221.74230.18218.93230.08+4.15%552,700
2026-06-01212.98223.08212.98220.92+1.97%836,500
2026-05-29213.60219.68212.22216.66+1.33%824,300
2026-05-28212.11214.15208.52213.82-0.71%404,700
2026-05-27221.19221.19214.13215.34-1.71%504,900
2026-05-26211.38219.24209.53219.08+5.43%613,900
2026-05-22206.97208.70201.58207.80+1.17%492,200
2026-05-21204.09207.61198.96205.39-0.08%516,200
2026-05-20197.13206.03196.00205.55+4.98%723,800
2026-05-19197.12197.29191.24195.79-2.33%615,800
2026-05-18201.00202.32196.18200.47-0.26%958,800
2026-05-15199.59203.13195.32200.99-1.23%524,600
2026-05-14205.52212.00200.01203.50-0.14%550,800
2026-05-13198.47204.41197.05203.79+2.41%500,500
2026-05-12202.06202.06194.52198.99-2.09%390,100
2026-05-11202.06204.88199.49203.24+0.20%662,900
2026-05-08207.08209.03200.57202.84-1.18%377,100
2026-05-07214.86218.00203.99205.27-3.51%503,300
2026-05-06214.83217.77209.03212.74+2.37%478,500
2026-05-05205.16211.10203.99207.81+3.33%562,500
2026-05-04207.31207.31197.41201.12-3.37%623,000
2026-05-01207.74216.66203.11208.13-4.92%1,384,200
2026-04-30214.42220.48210.14218.91+3.57%878,900
2026-04-29216.19218.68209.45211.36-2.31%370,400
2026-04-28220.21221.16213.36216.36-2.74%563,900
2026-04-27224.00226.85220.39222.45-0.17%289,500
2026-04-24224.18226.62221.67222.82-0.51%279,200
2026-04-23222.48227.17221.72223.96+1.51%305,000
2026-04-22218.88221.21215.26220.62+1.91%359,900
2026-04-21218.49224.90214.54216.49-0.51%491,200
2026-04-20222.59223.75216.94217.61-2.64%403,900
2026-04-17220.42229.49217.39223.52+3.83%1,475,800
2026-04-16220.00223.77214.15215.27-2.15%504,300
2026-04-15222.68224.80213.72219.99-2.15%831,000
2026-04-14221.90225.06219.10224.82+1.60%428,200
2026-04-13214.82221.30214.82221.27+2.45%461,500
2026-04-10216.60216.60213.00215.97+0.20%252,300
2026-04-09211.13217.52211.13215.54+1.56%407,900
2026-04-08207.77213.09207.77212.22+8.59%565,400
2026-04-07195.88197.86193.55195.43-0.75%366,400
2026-04-06195.58197.63193.68196.90-0.20%219,400
2026-04-02200.00204.82196.22197.29-2.89%330,900
2026-04-01203.33208.99201.71203.16+1.61%548,500
2026-03-31193.47201.90193.44199.94+4.84%610,400
2026-03-30202.34204.31190.67190.71-4.64%491,800
2026-03-27202.01202.17195.76200.00-0.22%985,000
2026-03-26198.19202.19194.48200.45-0.41%1,036,000
2026-03-25204.60205.07200.40201.27+0.30%513,800
2026-03-24191.30202.46190.59200.67+3.16%444,900
2026-03-23192.38199.90190.80194.52+4.15%476,100
2026-03-20200.51201.61182.99186.77-7.70%1,417,500
2026-03-19198.91205.24198.39202.36-0.05%338,000
2026-03-18204.09205.83202.10202.46-1.06%284,100
2026-03-17203.74207.03202.78204.62+0.59%279,100
2026-03-16203.17205.86200.65203.42+1.99%215,200
2026-03-13205.49210.93196.80199.45-1.58%238,600
2026-03-12206.50208.01201.30202.65-3.57%248,600
2026-03-11209.60213.32207.39210.15-0.38%220,600
2026-03-10208.95214.97208.85210.96+0.55%265,200
2026-03-09201.34210.24198.34209.80+2.53%354,200
2026-03-06207.44208.12201.56204.62-3.44%282,900
2026-03-05219.18219.79207.70211.90-4.58%300,100
2026-03-04222.38223.79220.41222.07+1.13%244,600
2026-03-03218.19222.52213.99219.58-2.42%278,900
2026-03-02221.98227.35221.20225.02-0.85%325,400
2026-02-27229.88231.71223.95226.94-2.01%345,300
2026-02-26228.45232.80223.06231.59+2.18%409,300
2026-02-25232.91236.06216.12226.66-6.74%957,100
2026-02-24237.00243.66236.71243.04+2.47%461,000
2026-02-23240.72240.72232.56237.18-2.11%366,900
2026-02-20240.80245.19239.08242.29+0.53%262,900
2026-02-19239.87244.00235.03241.01-0.24%278,800
2026-02-18241.92246.68239.09241.58-0.01%397,500
2026-02-17237.79244.08235.78241.60+1.09%433,900
2026-02-13236.82242.21235.14239.00+3.50%402,700
2026-02-12235.88240.30228.57230.92-1.09%354,200
2026-02-11235.00237.92230.13233.46+0.98%374,500
2026-02-10222.82232.50222.35231.20+3.28%473,100
2026-02-09222.76228.53220.05223.86+0.69%432,200
2026-02-06221.16223.60219.80222.32+1.97%572,800
2026-02-05212.11220.67210.00218.02+2.47%474,100
2026-02-04217.49218.87211.21212.76-1.24%243,100
2026-02-03213.86215.77210.60215.43+1.27%171,100
2026-02-02208.68213.11208.68212.73+2.07%243,800
2026-01-30209.31215.75207.75208.41-1.62%316,200
2026-01-29212.97214.13207.81211.84+0.24%326,100
2026-01-28214.97215.50207.53211.34-2.01%394,100
2026-01-27216.03218.24214.45215.68+0.22%249,400
2026-01-26211.00215.59211.00215.21+1.98%232,600
2026-01-23216.46216.46209.18211.03-2.81%298,300
2026-01-22223.76223.76213.65217.13-1.69%275,200
2026-01-21218.79224.86216.28220.86+1.36%601,100
2026-01-20213.27218.03213.27217.90+0.11%528,400
2026-01-16214.07218.90214.07217.65+1.89%1,169,700
2026-01-15212.33218.05211.56213.61+1.83%423,500
2026-01-14216.54217.16209.27209.78-0.61%489,400
2026-01-13208.78211.56206.81211.07+1.20%280,600
2026-01-12206.39209.34204.62208.56+0.51%362,700
2026-01-09208.73212.79207.18207.51+0.03%362,300
2026-01-08206.44210.10205.18207.44-0.27%405,500
2026-01-07209.10209.43201.71208.00-0.30%549,900
2026-01-06201.88210.41189.37208.63+1.55%1,141,700
2026-01-05203.33208.92203.33205.44+1.07%269,000
2026-01-02201.64203.93196.74203.26+1.60%321,500
2025-12-31203.41204.47200.00200.06-1.70%247,000
2025-12-30204.69206.16203.12203.51-1.05%315,400
2025-12-29208.12208.28204.72205.66-1.35%243,500
2025-12-26208.30209.29207.01208.48+0.00%147,800
2025-12-24206.61209.31205.15208.48+1.47%147,000
2025-12-23206.15207.69204.89205.46-0.83%390,200
2025-12-22205.54210.30203.17207.18+1.97%569,000
2025-12-19209.32214.10202.90203.17-3.41%8,467,900
2025-12-18210.97216.64210.17210.34+1.45%478,500
2025-12-17215.05219.76207.04207.33-4.41%516,700
2025-12-16217.08221.00216.28216.89-0.57%445,200
2025-12-15220.72223.32217.59218.13-0.82%337,900
2025-12-12223.63225.36217.20219.94-2.14%645,800
2025-12-11217.69226.31213.52224.76+3.25%525,300
2025-12-10209.66220.12209.66217.69+4.00%513,700
2025-12-09205.18210.40205.18209.32+1.53%248,700
2025-12-08209.23209.23202.32206.16-1.20%611,800
2025-12-05208.29209.80203.67208.67+0.21%259,500
2025-12-04208.35211.94207.00208.24-0.63%354,400
2025-12-03208.76210.99206.08209.57+0.19%239,900
2025-12-02210.65211.16205.37209.18+0.31%275,300
2025-12-01212.26214.37206.87208.53-3.03%285,200
2025-11-28215.49217.49213.34215.04-0.38%90,500
2025-11-26214.32220.62214.32215.87+0.08%368,200
2025-11-25210.96219.17210.41215.70+1.76%250,200
2025-11-24205.00213.56203.01211.97+3.62%477,700
2025-11-21201.19206.27195.00204.57+2.64%245,600
2025-11-20210.08215.36199.22199.31-2.93%370,100
2025-11-19206.32210.81204.94205.32+0.47%334,400
2025-11-18205.05207.21200.00204.36-1.41%254,600
2025-11-17211.68212.80205.57207.28-1.96%217,300
2025-11-14209.13214.22200.48211.43-0.29%223,300
2025-11-13218.52224.12211.60212.04-3.22%318,700
2025-11-12221.00228.42218.76219.09-1.05%352,500
2025-11-11223.06227.57220.11221.42-1.56%315,100
2025-11-10225.10231.66223.97224.93+1.36%731,000
2025-11-07215.65223.39212.90221.92+1.97%490,600
2025-11-06223.52224.71217.18217.63-2.43%358,600
2025-11-05212.56223.37212.56223.06+4.48%430,800
2025-11-04212.98216.55210.28213.49-0.76%411,400
2025-11-03225.31225.64212.21215.13-3.91%636,300
2025-10-31208.82233.71204.92223.89+12.59%1,147,800
2025-10-30198.34203.63197.40198.85-0.58%498,700
2025-10-29197.37201.12196.21200.00+1.49%508,000
2025-10-28195.49198.32194.44197.07+0.62%453,200
2025-10-27195.00196.80194.00195.85+0.94%374,800
2025-10-24192.74194.78190.27194.03+1.91%207,900
2025-10-23187.80190.89187.16190.40+1.60%201,500
2025-10-22191.19191.52185.43187.40-2.31%492,900
2025-10-21184.98192.77184.04191.84+3.71%348,400
2025-10-20184.73186.28183.41184.97+0.51%121,200

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：10月（+20.42%）。最も弱い月：3月（-9.12%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

SPX Corp（SPXC）の直近終値は？

2026-10-16 時点で 166.04。Closelookデータレイクの日次価格記録より。

SPXC の52週高値・安値は？

直近52週間で高値 251.08、安値 161.61（2026-10-16 時点）。

SPX Corp が歴史的に最も強い月と弱い月は？

歴史的に、SPXC の最も強い月は 10月（平均 +20.42%）、最も弱い月は 3月（平均 -9.12%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。