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
2023-12-29 74.23 74.23 73.59 73.76 0.0M
2023-12-28 74.91 74.91 74.32 74.37 0.0M
2023-12-27 74.67 75.00 74.40 74.86 0.0M
2023-12-26 74.27 74.66 74.27 74.50 0.0M
2023-12-22 74.34 74.41 73.86 74.17 0.0M
2023-12-21 73.33 73.96 73.33 73.89 0.0M
2023-12-20 73.38 73.90 72.55 72.55 0.0M
2023-12-19 72.64 73.70 72.64 73.63 0.0M
2023-12-18 73.00 73.21 72.49 72.49 0.0M
2023-12-15 72.06 73.00 72.06 72.57 0.0M
2023-12-14 71.72 72.29 71.72 72.23 0.0M
2023-12-13 68.81 70.65 68.81 70.64 0.0M
2023-12-12 69.22 69.22 68.65 68.93 0.0M
2023-12-11 68.73 69.44 68.37 69.39 0.0M
2023-12-08 68.74 69.77 68.74 69.00 0.0M
2023-12-07 69.02 69.13 68.78 69.04 0.0M
2023-12-06 69.73 70.12 68.69 68.69 0.0M
2023-12-05 70.13 70.13 69.02 69.25 0.0M
2023-12-04 70.62 70.72 70.19 70.34 0.0M
2023-12-01 69.93 71.50 69.93 71.23 0.0M
2023-11-30 69.25 69.95 69.25 69.94 0.0M
2023-11-29 69.50 69.50 68.91 69.22 0.0M
2023-11-28 68.82 69.64 68.81 69.20 0.0M
2023-11-27 68.30 69.06 68.30 68.96 0.0M
2023-11-24 68.66 68.81 68.52 68.59 0.0M
2023-11-22 68.70 68.72 68.38 68.68 0.0M
2023-11-21 68.72 69.00 68.72 68.81 0.0M
2023-11-20 68.51 69.03 68.51 68.71 0.0M
2023-11-17 67.78 68.09 67.70 67.84 0.0M
2023-11-16 67.21 67.63 66.95 67.30 0.0M
2023-11-15 67.97 68.24 67.44 67.44 0.0M
2023-11-14 66.44 67.85 66.44 67.69 0.0M
2023-11-13 65.46 65.60 65.20 65.34 0.0M
2023-11-10 65.05 65.47 64.73 65.45 0.0M
2023-11-09 65.40 65.45 64.54 64.54 0.0M
2023-11-08 65.05 65.24 64.74 64.89 0.0M
2023-11-07 65.46 65.56 65.13 65.32 0.0M
2023-11-06 66.97 66.97 66.46 66.69 0.0M
2023-11-03 65.48 66.29 65.48 65.64 0.0M
2023-11-02 64.51 65.40 64.51 65.31 0.1M
2023-11-01 63.00 63.37 62.70 63.37 0.0M
2023-10-31 62.15 62.74 62.15 62.65 0.0M
2023-10-30 62.48 62.60 62.06 62.41 0.0M
2023-10-27 62.52 62.52 61.59 62.00 0.0M
2023-10-26 61.15 62.11 61.15 61.64 0.0M
2023-10-25 61.29 61.45 60.94 60.98 0.0M
2023-10-24 60.60 61.55 60.60 61.39 0.0M
2023-10-23 59.71 60.46 59.71 59.88 0.0M
2023-10-20 60.40 60.40 59.80 59.90 0.0M
2023-10-19 61.40 62.03 60.85 61.02 0.0M
2023-10-18 63.40 63.40 61.83 61.83 0.0M
2023-10-17 62.75 64.03 62.64 63.87 0.0M
2023-10-16 63.74 63.74 63.37 63.43 0.0M
2023-10-13 63.60 63.60 62.41 62.65 0.0M
2023-10-12 64.29 64.29 63.01 63.15 0.0M
2023-10-11 65.14 65.14 64.29 64.78 0.0M
2023-10-10 63.77 64.77 63.77 64.36 0.0M
2023-10-09 63.35 63.91 63.00 63.76 0.0M
2023-10-06 62.81 63.96 62.65 63.62 0.0M
2023-10-05 62.87 63.09 62.76 62.89 0.0M
2023-10-04 63.13 63.27 62.50 63.06 0.0M
2023-10-03 63.84 64.05 63.14 63.45 0.0M
2023-10-02 65.60 65.60 64.14 64.54 0.0M
2023-09-29 66.05 66.05 65.29 65.57 0.0M
2023-09-28 65.19 65.79 65.16 65.45 0.0M
2023-09-27 65.12 65.32 64.53 64.96 0.0M
2023-09-26 64.99 64.99 64.07 64.13 0.0M
2023-09-25 64.55 65.12 64.39 65.06 0.0M
2023-09-22 64.88 65.64 64.88 65.21 0.0M
2023-09-21 65.91 65.91 64.83 64.91 0.0M
2023-09-20 67.08 67.38 66.45 66.57 0.0M
2023-09-19 67.00 67.09 66.34 66.62 0.0M
2023-09-18 66.50 67.18 66.49 66.49 0.0M
2023-09-15 67.95 67.95 66.58 66.66 0.0M
2023-09-14 66.42 67.72 66.42 67.61 0.0M
2023-09-13 65.60 65.82 65.22 65.48 0.0M
2023-09-12 65.94 66.27 65.78 65.86 0.0M
2023-09-11 66.95 66.95 66.09 66.09 0.0M
2023-09-08 66.46 66.46 65.69 65.69 0.1M
2023-09-07 65.52 65.93 65.52 65.81 0.0M
2023-09-06 68.01 68.01 66.58 66.92 0.0M
2023-09-05 67.81 68.00 67.62 67.62 0.0M
2023-09-01 68.18 68.63 68.18 68.47 0.0M
2023-08-31 67.61 67.89 67.31 67.36 0.0M
2023-08-30 68.15 68.18 67.50 67.82 0.0M
2023-08-29 66.08 67.90 65.96 67.90 0.0M
2023-08-28 65.34 66.54 65.34 66.34 0.1M
2023-08-25 65.33 65.65 64.94 65.41 0.0M
2023-08-24 65.30 65.85 65.02 65.26 0.0M
2023-08-23 65.78 66.46 65.78 66.07 0.0M
2023-08-22 66.04 66.10 65.54 65.90 0.0M
2023-08-21 65.23 65.59 65.00 65.39 0.0M
2023-08-18 64.41 65.41 64.41 65.37 0.0M
2023-08-17 66.42 66.42 65.19 65.20 0.0M
2023-08-16 64.59 65.78 64.57 65.20 0.0M
2023-08-15 65.36 65.86 65.29 65.30 0.0M
2023-08-14 65.34 66.68 64.88 66.42 0.0M
2023-08-11 64.82 65.39 64.82 64.95 0.0M
2023-08-10 66.05 66.60 65.31 65.37 0.0M
2023-08-09 66.55 66.71 65.90 65.94 0.0M
2023-08-08 65.73 66.50 65.34 66.50 0.0M
2023-08-07 66.61 66.96 66.28 66.79 0.0M
2023-08-04 67.45 67.78 66.74 66.74 0.0M
2023-08-03 67.36 67.87 66.70 67.22 0.0M
2023-08-02 68.97 68.97 67.71 67.73 0.0M
2023-08-01 69.92 69.93 69.28 69.76 0.0M
2023-07-31 69.62 70.79 69.62 70.67 0.0M
2023-07-28 69.68 69.68 68.53 69.17 0.0M
2023-07-27 70.35 70.35 68.99 69.03 0.0M
2023-07-26 70.46 70.68 69.73 70.41 0.1M
2023-07-25 69.56 71.42 69.56 70.96 0.0M
2023-07-24 67.53 69.41 67.53 68.68 0.0M
2023-07-21 67.09 67.55 67.04 67.12 0.0M
2023-07-20 67.50 67.50 67.00 67.17 0.0M
2023-07-19 67.33 67.63 66.76 67.10 0.0M
2023-07-18 66.50 67.78 66.50 67.75 0.0M
2023-07-17 66.49 67.20 66.38 66.98 0.0M
2023-07-14 67.19 67.19 66.38 66.81 0.0M
2023-07-13 66.54 67.42 66.54 67.30 0.0M
2023-07-12 65.72 67.01 65.72 66.42 0.0M
2023-07-11 63.84 65.00 63.84 64.98 0.0M
2023-07-10 63.63 64.05 63.57 63.91 0.0M
2023-07-07 63.40 64.32 63.03 63.80 0.0M
2023-07-06 62.36 62.98 61.64 62.49 0.0M
2023-07-05 64.72 64.72 63.28 63.36 0.0M
2023-07-03 64.11 65.16 64.11 64.83 0.0M
2023-06-30 63.92 64.16 63.69 63.96 0.0M
2023-06-29 62.70 63.96 62.70 63.95 0.0M
2023-06-28 62.66 62.87 62.09 62.68 0.0M
2023-06-27 62.43 63.52 62.43 63.46 0.0M
2023-06-26 62.09 63.00 62.09 62.53 0.0M
2023-06-23 61.58 62.10 61.47 61.79 0.0M
2023-06-22 61.98 62.52 61.98 62.52 0.0M
2023-06-21 61.32 62.81 61.32 62.59 0.0M
2023-06-20 62.06 62.32 61.81 62.27 0.0M
2023-06-16 63.51 63.51 62.66 62.85 0.0M
2023-06-15 62.41 63.43 62.41 63.43 0.0M
2023-06-14 63.79 63.97 62.37 62.84 0.0M
2023-06-13 61.57 63.00 61.57 62.80 0.0M
2023-06-12 60.70 61.50 60.40 61.33 0.2M
2023-06-09 61.56 61.92 61.28 61.45 0.0M
2023-06-08 61.87 61.87 61.17 61.79 0.0M
2023-06-07 60.55 61.56 60.55 61.44 0.0M
2023-06-06 59.67 60.69 59.67 60.69 0.0M
2023-06-05 59.95 59.95 59.05 59.35 0.0M
2023-06-02 59.08 59.85 58.88 59.79 0.0M
2023-06-01 56.13 56.88 56.03 56.72 0.0M
2023-05-31 55.77 55.88 55.19 55.64 0.0M
2023-05-30 57.17 57.17 56.04 56.38 0.1M
2023-05-26 58.14 58.14 57.27 57.55 0.0M
2023-05-25 56.82 57.00 56.46 56.84 0.0M
2023-05-24 57.57 57.57 56.82 57.10 0.0M
2023-05-23 59.28 59.28 58.08 58.44 0.0M
2023-05-22 58.71 59.27 58.63 59.12 0.0M
2023-05-19 59.08 59.50 58.54 58.86 0.0M
2023-05-18 58.69 59.29 58.20 59.15 0.0M
2023-05-17 58.08 59.18 58.08 59.10 0.0M
2023-05-16 58.08 58.43 57.30 57.31 0.0M
2023-05-15 58.21 58.91 58.21 58.83 0.0M
2023-05-12 57.83 58.28 57.70 57.87 0.0M
2023-05-11 57.54 57.93 57.29 57.82 0.0M
2023-05-10 59.67 60.03 58.07 58.90 0.1M
2023-05-09 58.63 59.81 58.22 59.41 0.0M
2023-05-08 59.46 60.48 59.15 59.30 0.0M
2023-05-05 58.46 59.65 58.46 59.32 0.0M
2023-05-04 58.80 58.85 57.29 57.29 0.0M
2023-05-03 59.66 60.08 59.22 59.22 0.0M
2023-05-02 60.06 60.06 58.54 59.51 0.0M
2023-05-01 60.75 60.95 60.07 60.23 0.0M
2023-04-28 60.10 60.92 60.09 60.85 0.0M
2023-04-27 59.56 60.87 59.56 60.87 0.0M
2023-04-26 59.66 60.13 59.20 59.40 0.0M
2023-04-25 60.95 60.95 59.50 59.57 0.0M
2023-04-24 61.55 61.99 61.55 61.93 0.0M
2023-04-21 62.47 62.47 61.05 61.58 0.0M
2023-04-20 62.54 63.86 62.54 63.20 0.0M
2023-04-19 64.08 64.08 62.82 63.14 0.0M
2023-04-18 63.87 64.67 63.80 64.67 0.0M
2023-04-17 63.48 63.99 63.48 63.80 0.0M
2023-04-14 63.58 63.97 63.12 63.56 0.0M
2023-04-13 64.07 64.39 63.83 64.22 0.0M
2023-04-12 64.37 64.42 63.77 63.95 0.0M
2023-04-11 62.94 64.40 62.94 64.08 0.0M
2023-04-10 60.79 62.43 60.79 62.08 0.0M
2023-04-06 60.76 60.89 60.01 60.73 0.0M
2023-04-05 60.97 61.10 60.12 60.77 0.1M
2023-04-04 63.53 63.53 61.04 61.30 0.0M
2023-04-03 64.21 64.31 63.38 63.92 0.0M
2023-03-31 64.09 64.14 63.53 63.74 0.0M
2023-03-30 63.36 63.36 62.93 63.18 0.0M
2023-03-29 61.92 62.56 61.92 62.47 0.0M
2023-03-28 61.04 62.11 61.04 61.80 0.0M
2023-03-27 61.02 61.45 60.44 61.14 0.1M
2023-03-24 59.37 60.49 59.00 60.38 0.1M
2023-03-23 60.29 61.92 59.67 60.28 0.0M
2023-03-22 61.22 61.69 60.15 60.23 0.0M
2023-03-21 60.91 61.56 60.81 61.26 0.1M
2023-03-20 59.49 60.67 59.49 60.24 0.0M
2023-03-17 60.23 60.23 58.92 59.08 0.1M
2023-03-16 58.35 60.29 58.34 60.26 0.0M
2023-03-15 61.50 61.50 58.31 59.31 0.1M
2023-03-14 63.08 64.22 62.77 63.45 0.0M
2023-03-13 63.09 63.78 62.01 62.79 0.3M
2023-03-10 65.44 65.82 63.25 63.65 0.1M
2023-03-09 68.02 68.02 65.76 65.91 0.0M
2023-03-08 67.52 68.15 67.35 67.93 0.0M
2023-03-07 68.43 68.43 67.00 67.00 0.0M
2023-03-06 69.77 69.77 68.09 68.56 0.2M
2023-03-03 69.36 70.38 69.31 70.37 0.1M
2023-03-02 68.01 69.22 67.71 69.03 0.1M
2023-03-01 67.42 68.38 67.23 68.17 0.1M
2023-02-28 65.48 66.65 65.12 66.02 0.0M
2023-02-27 65.19 65.76 64.94 65.40 0.0M
2023-02-24 64.69 64.69 63.63 64.48 0.1M
2023-02-23 66.64 66.64 64.85 65.86 0.0M
2023-02-22 66.19 66.44 65.44 65.93 0.0M
2023-02-21 67.56 68.01 66.34 66.38 0.0M
2023-02-17 67.16 67.52 67.03 67.16 0.0M
2023-02-16 66.78 68.58 66.78 68.03 0.0M
2023-02-15 66.44 67.40 65.69 67.40 0.0M
2023-02-14 65.55 67.06 65.55 66.83 0.1M
2023-02-13 65.08 65.87 64.78 65.86 0.0M
2023-02-10 64.65 65.16 64.41 65.10 0.0M
2023-02-09 66.74 66.74 64.87 64.97 0.0M
2023-02-08 66.04 66.47 65.89 66.09 0.0M
2023-02-07 66.60 66.85 65.62 66.47 0.1M
2023-02-06 67.16 67.16 65.95 66.58 0.0M
2023-02-03 68.02 69.18 67.81 67.87 0.1M
2023-02-02 68.80 68.80 67.17 67.90 0.1M
2023-02-01 67.16 69.07 66.86 68.87 0.1M
2023-01-31 67.16 67.99 66.92 67.99 0.0M
2023-01-30 67.55 67.88 67.18 67.18 0.0M
2023-01-27 68.65 68.65 67.44 67.94 0.1M
2023-01-26 67.03 68.76 66.80 68.76 0.0M
2023-01-25 65.41 66.60 65.19 66.60 0.0M
2023-01-24 65.36 65.79 64.56 65.58 0.0M
2023-01-23 65.76 65.79 65.15 65.42 0.0M
2023-01-20 64.73 65.61 64.14 65.61 0.0M
2023-01-19 64.48 64.81 63.77 64.42 0.0M
2023-01-18 65.48 66.35 64.53 64.53 0.0M
2023-01-17 65.66 65.88 64.68 64.92 0.0M
2023-01-13 64.97 65.66 64.78 65.66 0.0M
2023-01-12 64.27 65.17 63.90 65.17 0.0M
2023-01-11 63.73 63.88 63.08 63.88 0.1M
2023-01-10 61.41 63.21 61.11 63.21 0.0M
2023-01-09 62.01 62.01 60.87 60.92 0.0M
2023-01-06 60.19 61.56 60.16 61.24 0.0M
2023-01-05 57.84 59.28 57.84 59.08 0.1M
2023-01-04 57.70 58.05 56.94 58.03 0.0M
2023-01-03 57.68 58.30 56.78 56.94 0.1M