VanEck Steel ETF (SLX)

SLX
🏛️ アメリカ →
72.69
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 57.73 58.13 57.49 57.84 0.0M
2022-12-29 58.09 58.43 58.08 58.12 0.0M
2022-12-28 58.88 59.18 57.85 57.90 0.0M
2022-12-27 58.40 59.31 58.40 58.95 0.0M
2022-12-23 58.77 58.77 58.08 58.42 0.1M
2022-12-22 58.35 58.40 57.17 58.40 0.1M
2022-12-21 58.00 58.76 57.81 58.62 0.0M
2022-12-20 56.83 57.98 56.80 57.31 0.0M
2022-12-19 56.75 57.02 55.90 56.07 0.0M
2022-12-16 59.09 59.55 58.47 59.37 0.0M
2022-12-15 60.60 60.75 59.43 59.59 0.0M
2022-12-14 61.92 61.92 60.67 61.32 0.2M
2022-12-13 63.29 63.31 61.78 61.97 0.0M
2022-12-12 61.18 61.59 60.56 61.47 0.0M
2022-12-09 62.52 63.08 61.76 61.83 0.0M
2022-12-08 62.41 63.46 62.28 62.43 0.0M
2022-12-07 62.94 62.94 61.86 62.03 0.0M
2022-12-06 62.09 63.09 62.03 62.88 0.1M
2022-12-05 63.62 63.67 61.98 61.99 0.1M
2022-12-02 61.62 63.48 61.62 63.35 0.0M
2022-12-01 63.12 63.12 62.02 62.39 0.0M
2022-11-30 61.32 63.00 61.04 63.00 0.2M
2022-11-29 60.11 61.53 60.11 61.15 0.0M
2022-11-28 59.65 60.37 59.25 59.47 0.0M
2022-11-25 60.49 61.00 60.43 60.60 0.0M
2022-11-23 60.53 60.60 59.82 60.50 0.0M
2022-11-22 59.87 60.62 59.87 60.58 0.0M
2022-11-21 57.81 59.29 57.63 59.22 0.0M
2022-11-18 59.12 59.39 58.40 58.78 0.0M
2022-11-17 58.49 59.11 57.57 59.10 0.0M
2022-11-16 59.20 59.67 58.85 59.21 0.0M
2022-11-15 60.94 60.94 59.95 60.21 0.0M
2022-11-14 58.50 60.31 58.49 59.80 0.0M
2022-11-11 57.98 60.00 57.98 59.21 0.0M
2022-11-10 56.87 56.87 55.83 56.62 0.0M
2022-11-09 56.10 56.64 54.84 55.00 0.0M
2022-11-08 56.69 57.03 55.69 56.44 0.0M
2022-11-07 56.26 56.26 55.35 55.63 0.0M
2022-11-04 54.99 56.95 54.99 56.80 0.1M
2022-11-03 51.60 52.82 51.55 52.62 0.0M
2022-11-02 53.84 54.04 51.85 51.85 0.0M
2022-11-01 54.32 54.68 53.77 54.48 0.0M
2022-10-31 52.28 53.30 52.28 53.14 0.0M
2022-10-28 53.24 53.24 51.95 52.63 0.0M
2022-10-27 54.37 54.37 53.63 53.93 0.0M
2022-10-26 54.09 55.58 53.79 54.61 0.1M
2022-10-25 53.02 53.97 52.77 53.78 0.0M
2022-10-24 54.41 54.41 53.55 53.66 0.0M
2022-10-21 52.10 55.11 52.10 54.95 0.0M
2022-10-20 51.00 53.21 51.00 52.19 0.0M
2022-10-19 51.87 51.87 51.16 51.33 0.0M
2022-10-18 52.47 52.63 51.32 52.07 0.0M
2022-10-17 51.17 51.70 51.10 51.33 0.0M
2022-10-14 52.39 52.39 49.90 49.93 0.0M
2022-10-13 49.81 52.45 49.81 52.22 0.0M
2022-10-12 50.97 51.25 50.52 50.97 0.0M
2022-10-11 51.11 52.12 50.80 51.20 0.0M
2022-10-10 51.64 51.93 51.20 51.66 0.0M
2022-10-07 51.57 51.92 50.88 51.10 0.0M
2022-10-06 51.84 52.48 51.52 51.62 0.0M
2022-10-05 52.06 52.79 51.60 52.52 0.0M
2022-10-04 51.72 52.85 51.51 52.85 0.0M
2022-10-03 48.99 50.87 48.99 50.73 0.0M
2022-09-30 47.21 48.62 47.03 47.75 0.0M
2022-09-29 48.18 48.18 47.04 47.65 0.0M
2022-09-28 47.35 48.68 47.35 48.51 0.0M
2022-09-27 47.37 48.05 47.05 47.55 0.0M
2022-09-26 47.06 47.93 46.55 46.58 0.0M
2022-09-23 48.35 48.35 47.12 47.73 0.0M
2022-09-22 50.27 50.71 49.76 49.95 0.1M
2022-09-21 50.85 51.23 49.62 49.62 0.1M
2022-09-20 50.96 50.96 50.24 50.60 0.0M
2022-09-19 49.55 51.79 49.55 51.79 0.0M
2022-09-16 49.83 50.55 49.76 50.22 0.0M
2022-09-15 50.78 51.40 50.41 50.58 0.0M
2022-09-14 52.37 52.37 50.48 50.94 0.1M
2022-09-13 53.96 54.64 52.96 53.18 0.0M
2022-09-12 55.97 56.25 55.29 55.48 0.0M
2022-09-09 53.64 55.36 53.64 55.34 0.0M
2022-09-08 51.83 52.89 51.71 52.72 0.0M
2022-09-07 51.13 52.31 50.72 52.25 0.0M
2022-09-06 51.97 52.48 51.49 51.85 0.0M
2022-09-02 52.07 52.77 51.44 51.56 0.1M
2022-09-01 52.01 52.01 50.62 51.31 0.0M
2022-08-31 53.55 53.68 52.78 52.90 0.0M
2022-08-30 55.40 55.40 53.58 53.79 0.0M
2022-08-29 55.41 56.62 55.41 55.93 0.0M
2022-08-26 57.50 57.50 55.98 55.98 0.0M
2022-08-25 55.76 57.11 55.76 57.09 0.0M
2022-08-24 55.11 55.52 54.86 55.38 0.0M
2022-08-23 54.30 56.08 54.30 55.77 0.0M
2022-08-22 53.95 54.30 53.60 53.83 0.1M
2022-08-19 55.41 55.41 54.67 54.81 0.1M
2022-08-18 56.24 56.39 56.09 56.28 0.0M
2022-08-17 56.01 56.35 55.69 55.92 0.0M
2022-08-16 57.04 57.41 56.92 57.08 0.0M
2022-08-15 56.09 56.43 55.43 56.43 0.0M
2022-08-12 56.50 57.42 56.50 57.34 0.0M
2022-08-11 56.59 57.67 56.46 56.54 0.0M
2022-08-10 55.95 56.21 55.58 56.10 0.0M
2022-08-09 54.55 54.88 54.12 54.88 0.0M
2022-08-08 54.57 55.00 53.77 54.12 0.0M
2022-08-05 52.24 54.22 52.24 53.72 0.0M
2022-08-04 52.26 53.32 52.26 52.73 0.0M
2022-08-03 52.25 52.61 51.90 52.11 0.0M
2022-08-02 52.87 53.31 51.78 52.66 0.0M
2022-08-01 53.54 53.64 52.94 53.37 0.0M
2022-07-29 52.97 54.04 52.60 53.97 0.0M
2022-07-28 52.38 52.64 51.80 52.60 0.0M
2022-07-27 50.62 52.01 50.35 51.89 0.0M
2022-07-26 50.51 50.73 50.21 50.58 0.0M
2022-07-25 49.90 50.83 49.90 50.69 0.0M
2022-07-22 50.76 51.05 48.90 49.16 0.0M
2022-07-21 49.45 50.25 48.97 50.25 0.0M
2022-07-20 49.56 49.56 48.99 49.52 0.0M
2022-07-19 48.61 49.72 48.61 49.59 0.0M
2022-07-18 48.47 49.18 48.21 48.31 0.0M
2022-07-15 47.06 47.59 46.37 47.54 0.0M
2022-07-14 47.14 47.14 46.17 46.66 0.0M
2022-07-13 47.47 48.93 47.47 48.74 0.0M
2022-07-12 47.44 48.72 47.44 48.07 0.1M
2022-07-11 48.21 48.49 47.91 48.11 0.0M
2022-07-08 49.52 49.54 48.65 49.02 0.0M
2022-07-07 48.82 49.88 48.82 49.35 0.0M
2022-07-06 47.21 47.56 46.21 47.31 0.0M
2022-07-05 47.37 47.54 46.36 47.54 0.0M
2022-07-01 48.73 49.53 47.80 49.19 0.0M
2022-06-30 49.33 50.06 48.79 49.47 0.1M
2022-06-29 51.58 51.58 50.13 50.74 0.0M
2022-06-28 52.41 52.84 51.22 51.44 0.0M
2022-06-27 51.88 52.28 51.38 51.81 0.0M
2022-06-24 49.91 51.26 49.74 51.26 0.1M
2022-06-23 50.73 50.73 48.81 49.49 0.1M
2022-06-22 50.76 51.21 50.17 50.68 0.0M
2022-06-21 53.19 53.53 52.68 52.72 0.0M
2022-06-17 53.11 53.38 51.99 52.61 0.0M
2022-06-16 54.50 54.50 52.78 53.16 0.0M
2022-06-15 55.37 56.24 54.54 55.69 0.0M
2022-06-14 55.38 55.53 54.30 54.64 0.0M
2022-06-13 56.30 56.30 54.59 55.10 0.1M
2022-06-10 58.15 58.70 57.80 58.36 0.0M
2022-06-09 61.58 61.63 59.78 59.78 0.1M
2022-06-08 64.30 64.36 62.33 62.58 0.1M
2022-06-07 63.71 65.26 63.71 65.26 0.1M
2022-06-06 63.88 64.21 63.47 64.02 0.0M
2022-06-03 63.74 63.91 63.07 63.45 0.1M
2022-06-02 63.53 64.53 63.53 64.34 0.1M
2022-06-01 63.09 63.38 61.83 62.81 0.0M
2022-05-31 64.31 64.31 62.74 62.84 0.1M
2022-05-27 63.42 64.33 63.34 64.32 0.0M
2022-05-26 61.50 63.10 61.31 62.87 0.0M
2022-05-25 60.07 61.32 59.90 61.18 0.0M
2022-05-24 59.87 60.50 59.19 60.33 0.0M
2022-05-23 59.76 60.70 59.45 60.48 0.0M
2022-05-20 58.99 59.07 57.18 58.39 0.0M
2022-05-19 56.86 58.46 56.86 57.84 0.0M
2022-05-18 58.44 58.95 56.78 57.00 0.1M
2022-05-17 58.94 59.27 58.40 59.17 0.0M
2022-05-16 57.02 57.61 56.86 57.16 0.0M
2022-05-13 56.21 57.50 56.21 56.67 0.0M
2022-05-12 54.83 56.10 54.46 55.50 0.0M
2022-05-11 56.89 58.08 56.14 56.16 0.1M
2022-05-10 57.39 57.39 55.38 56.24 0.1M
2022-05-09 57.76 58.00 56.50 56.77 0.1M
2022-05-06 59.70 59.95 57.96 59.23 0.1M
2022-05-05 63.13 63.44 59.36 60.09 0.1M
2022-05-04 62.19 63.90 61.29 63.84 0.1M
2022-05-03 61.66 63.07 61.66 62.77 0.0M
2022-05-02 61.70 61.86 59.85 61.40 0.1M
2022-04-29 64.73 65.32 62.23 62.27 0.0M
2022-04-28 62.83 64.00 61.79 63.76 0.0M
2022-04-27 62.10 63.22 61.77 62.40 0.1M
2022-04-26 62.22 62.29 60.70 60.74 0.1M
2022-04-25 62.88 63.16 60.41 62.76 0.2M
2022-04-22 67.44 67.72 64.32 64.58 0.2M
2022-04-21 69.76 70.30 66.73 67.18 0.2M
2022-04-20 69.82 70.01 68.49 69.31 0.1M
2022-04-19 69.49 70.26 68.92 70.17 0.1M
2022-04-18 69.95 70.43 69.53 69.94 0.1M
2022-04-14 69.53 70.29 69.36 69.70 0.1M
2022-04-13 68.60 69.92 68.31 69.80 0.1M
2022-04-12 68.46 69.55 67.81 68.03 0.1M
2022-04-11 67.47 68.40 67.09 67.45 0.0M
2022-04-08 67.87 68.00 67.25 67.52 0.1M
2022-04-07 66.67 67.95 66.24 67.54 0.1M
2022-04-06 67.27 67.53 66.07 67.00 0.1M
2022-04-05 68.97 69.60 67.38 67.58 0.0M
2022-04-04 69.47 69.56 68.80 69.13 0.0M
2022-04-01 68.51 69.55 68.11 69.14 0.1M
2022-03-31 68.49 69.10 67.84 67.84 0.1M
2022-03-30 68.28 68.84 67.95 68.19 0.0M
2022-03-29 67.73 67.92 66.46 67.87 0.1M
2022-03-28 69.36 69.36 67.71 68.79 0.1M
2022-03-25 69.20 69.80 69.10 69.79 0.2M
2022-03-24 67.88 69.19 67.81 69.17 0.1M
2022-03-23 66.56 67.98 66.56 67.38 0.1M
2022-03-22 67.69 67.69 66.22 66.60 0.2M
2022-03-21 65.56 67.18 65.56 66.99 0.2M
2022-03-18 63.87 64.76 63.47 64.75 0.1M
2022-03-17 62.88 64.30 62.68 64.23 0.1M
2022-03-16 61.46 62.60 60.83 62.29 0.1M
2022-03-15 59.85 60.70 59.14 60.65 0.1M
2022-03-14 62.58 62.58 60.57 60.97 0.1M
2022-03-11 63.61 64.03 62.91 63.01 0.0M
2022-03-10 61.55 63.93 61.55 63.88 0.1M
2022-03-09 61.30 62.36 60.60 62.02 0.1M
2022-03-08 62.95 62.95 60.97 61.21 0.1M
2022-03-07 64.60 65.15 62.51 62.86 0.1M
2022-03-04 63.02 63.91 62.35 63.88 0.1M
2022-03-03 63.89 64.43 63.08 64.25 0.2M
2022-03-02 61.56 63.26 61.47 63.08 0.1M
2022-03-01 60.54 62.11 59.88 60.61 0.1M
2022-02-28 58.69 60.30 58.69 60.08 0.1M
2022-02-25 55.82 59.15 55.82 59.10 0.1M
2022-02-24 54.05 55.86 53.73 55.72 0.1M
2022-02-23 56.74 56.94 56.00 56.14 0.0M
2022-02-22 56.88 57.89 56.44 56.72 0.1M
2022-02-18 56.82 57.40 56.62 56.87 0.0M
2022-02-17 57.52 57.63 56.40 56.72 0.0M
2022-02-16 58.10 58.57 57.86 58.29 0.0M
2022-02-15 57.31 58.05 56.52 57.92 0.1M
2022-02-14 57.50 57.66 56.82 57.32 0.0M
2022-02-11 57.69 58.82 57.35 57.64 0.1M
2022-02-10 58.10 59.63 58.10 58.59 0.1M
2022-02-09 57.66 58.58 57.35 58.51 0.0M
2022-02-08 56.21 57.54 56.21 57.53 0.0M
2022-02-07 55.70 56.59 55.24 56.18 0.0M
2022-02-04 54.80 55.54 54.61 55.26 0.0M
2022-02-03 55.12 55.96 54.86 54.89 0.0M
2022-02-02 54.92 55.75 54.42 55.57 0.0M
2022-02-01 53.04 54.84 53.04 54.82 0.0M
2022-01-31 51.97 52.52 51.77 52.31 0.1M
2022-01-28 52.74 52.74 51.27 52.33 0.0M
2022-01-27 53.10 53.61 51.90 52.16 0.0M
2022-01-26 52.92 53.38 51.64 52.07 0.0M
2022-01-25 51.63 52.63 50.91 52.22 0.0M
2022-01-24 51.22 52.40 50.18 52.34 0.1M
2022-01-21 54.52 54.52 52.36 52.45 0.1M
2022-01-20 56.78 57.23 54.97 55.01 0.0M
2022-01-19 57.35 57.45 56.27 56.47 0.0M
2022-01-18 56.48 56.57 55.59 55.88 0.0M
2022-01-14 56.65 57.02 56.37 57.01 0.0M
2022-01-13 57.73 58.16 56.95 57.11 0.1M
2022-01-12 56.80 57.84 56.80 57.71 0.1M
2022-01-11 55.01 56.09 54.74 56.03 0.0M
2022-01-10 55.64 56.00 54.82 55.16 0.1M
2022-01-07 55.11 55.86 55.04 55.85 0.0M
2022-01-06 55.38 55.59 54.44 54.75 0.0M
2022-01-05 54.32 56.19 54.32 54.83 0.1M
2022-01-04 53.23 54.35 53.23 54.05 0.1M
2022-01-03 53.70 54.03 53.14 53.16 0.0M