SPDR® S

XME
🏛️ アメリカ →
92.20
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 49.79 50.10 49.31 49.81 1.6M
2022-12-29 49.43 50.15 49.42 50.07 4.4M
2022-12-28 51.07 51.07 48.89 49.15 3.0M
2022-12-27 51.33 51.90 50.92 51.20 2.3M
2022-12-23 50.63 50.81 50.09 50.79 1.6M
2022-12-22 51.19 51.20 49.13 50.41 4.0M
2022-12-21 50.76 51.43 50.34 51.31 3.7M
2022-12-20 49.23 50.69 49.09 50.03 3.2M
2022-12-19 50.09 50.09 48.48 48.75 2.9M
2022-12-16 49.24 50.07 49.04 49.97 4.9M
2022-12-15 50.90 50.91 49.76 49.83 5.7M
2022-12-14 52.10 52.43 51.21 51.88 3.3M
2022-12-13 53.92 53.92 51.94 52.33 3.9M
2022-12-12 51.17 51.98 50.73 51.91 3.2M
2022-12-09 52.60 53.02 51.27 51.29 3.4M
2022-12-08 53.42 53.84 52.43 52.61 4.6M
2022-12-07 52.45 53.26 52.27 52.45 4.0M
2022-12-06 52.93 53.41 52.12 52.60 3.3M
2022-12-05 54.75 55.01 52.35 52.47 4.0M
2022-12-02 52.73 54.91 52.62 54.79 3.0M
2022-12-01 54.22 54.66 53.25 53.51 3.9M
2022-11-30 52.63 53.96 51.87 53.93 4.8M
2022-11-29 51.58 52.59 51.56 51.98 2.6M
2022-11-28 51.75 51.98 50.69 50.80 2.8M
2022-11-25 52.74 52.84 52.24 52.46 1.0M
2022-11-23 52.39 52.81 52.05 52.73 3.6M
2022-11-22 51.55 52.69 51.44 52.55 3.0M
2022-11-21 49.93 50.99 49.37 50.91 5.0M
2022-11-18 50.73 51.12 49.85 50.43 4.2M
2022-11-17 49.97 50.59 49.50 50.55 3.3M
2022-11-16 51.65 51.80 50.95 51.22 3.2M
2022-11-15 52.74 52.74 51.44 52.29 3.0M
2022-11-14 50.94 52.55 50.85 51.85 3.2M
2022-11-11 51.70 52.95 51.09 51.39 5.7M
2022-11-10 50.25 50.83 49.50 50.73 4.5M
2022-11-09 50.30 50.43 47.88 48.09 4.4M
2022-11-08 50.22 51.40 49.44 50.85 6.1M
2022-11-07 49.90 50.20 49.04 49.91 3.2M
2022-11-04 48.27 50.16 48.01 49.45 7.5M
2022-11-03 45.70 47.07 45.60 46.11 3.9M
2022-11-02 48.91 49.00 46.22 46.24 3.9M
2022-11-01 49.70 50.04 48.68 49.24 4.2M
2022-10-31 48.19 48.88 47.90 48.50 2.9M
2022-10-28 48.76 48.96 47.37 48.49 5.0M
2022-10-27 49.28 49.77 48.59 49.10 3.0M
2022-10-26 49.21 50.37 48.81 49.23 4.6M
2022-10-25 47.19 48.77 47.04 48.69 4.3M
2022-10-24 47.88 47.93 46.93 47.83 4.5M
2022-10-21 45.98 48.39 45.69 48.16 5.2M
2022-10-20 45.22 47.04 45.00 45.59 3.8M
2022-10-19 45.92 46.42 45.08 45.35 2.8M
2022-10-18 46.82 47.38 45.80 46.46 2.9M
2022-10-17 45.29 46.33 45.29 45.88 2.5M
2022-10-14 46.33 46.43 44.04 44.17 3.2M
2022-10-13 44.16 46.41 43.52 46.31 3.9M
2022-10-12 45.33 45.88 44.47 45.55 3.4M
2022-10-11 45.55 46.54 44.94 45.55 3.3M
2022-10-10 45.80 46.67 45.55 45.98 2.9M
2022-10-07 46.42 46.56 45.38 45.59 4.5M
2022-10-06 46.58 47.75 46.45 46.92 4.1M
2022-10-05 46.56 47.41 45.83 47.13 3.0M
2022-10-04 46.82 47.31 46.51 47.29 3.5M
2022-10-03 43.59 45.78 43.54 45.56 5.3M
2022-09-30 42.81 43.74 42.30 42.49 4.6M
2022-09-29 43.86 43.93 42.31 43.24 4.4M
2022-09-28 42.33 44.28 42.04 44.05 6.6M
2022-09-27 41.82 42.61 41.47 42.10 4.7M
2022-09-26 41.01 42.42 40.76 40.94 5.3M
2022-09-23 42.60 42.65 40.99 41.59 6.5M
2022-09-22 45.23 45.57 43.83 43.92 4.2M
2022-09-21 46.03 46.41 44.66 44.68 5.8M
2022-09-20 46.14 46.14 45.18 45.64 3.0M
2022-09-19 44.25 47.08 44.15 46.89 8.4M
2022-09-16 45.49 45.93 44.84 45.36 7.1M
2022-09-15 47.07 47.58 45.74 45.92 5.3M
2022-09-14 48.21 48.33 46.59 47.22 5.9M
2022-09-13 49.13 50.05 48.53 48.71 3.7M
2022-09-12 51.31 51.42 50.35 50.55 4.6M
2022-09-09 49.70 50.69 49.57 50.58 3.9M
2022-09-08 48.34 48.95 47.86 48.73 4.2M
2022-09-07 47.50 48.58 46.88 48.43 3.0M
2022-09-06 48.57 49.14 47.72 48.00 4.2M
2022-09-02 48.55 48.69 47.42 47.66 5.2M
2022-09-01 48.00 48.02 46.77 47.27 5.8M
2022-08-31 49.27 49.76 48.65 49.13 3.2M
2022-08-30 51.56 51.56 48.94 49.53 4.6M
2022-08-29 51.30 52.58 50.96 51.75 4.0M
2022-08-26 53.78 53.86 51.97 52.05 3.5M
2022-08-25 52.69 53.47 52.24 53.45 3.2M
2022-08-24 50.94 52.10 50.45 52.09 2.7M
2022-08-23 50.24 51.82 50.20 51.00 2.6M
2022-08-22 49.49 50.40 49.13 49.78 2.9M
2022-08-19 51.12 51.12 50.02 50.27 2.3M
2022-08-18 51.11 52.10 51.03 51.94 2.5M
2022-08-17 51.31 51.41 50.57 50.72 2.5M
2022-08-16 52.15 52.53 51.97 52.11 3.2M
2022-08-15 51.12 51.73 50.41 51.66 5.0M
2022-08-12 51.43 52.78 51.30 52.49 3.7M
2022-08-11 51.64 52.70 51.40 51.45 3.6M
2022-08-10 49.95 51.17 49.79 51.03 4.5M
2022-08-09 49.05 49.44 48.58 49.28 2.6M
2022-08-08 49.04 49.72 48.71 48.89 2.8M
2022-08-05 46.94 48.86 46.63 48.47 3.5M
2022-08-04 47.14 48.15 46.40 47.39 2.6M
2022-08-03 47.41 47.48 46.50 46.92 2.0M
2022-08-02 47.32 47.83 46.40 47.09 2.8M
2022-08-01 47.85 47.93 47.00 47.73 3.0M
2022-07-29 47.50 48.36 46.78 48.24 3.1M
2022-07-28 47.15 47.77 45.87 47.04 3.4M
2022-07-27 45.41 46.90 44.74 46.69 4.2M
2022-07-26 45.21 45.76 44.59 45.16 2.3M
2022-07-25 44.39 45.30 43.82 45.23 3.8M
2022-07-22 45.29 45.81 43.41 43.74 3.1M
2022-07-21 44.82 45.08 43.63 44.96 5.5M
2022-07-20 44.77 45.16 44.09 44.91 4.0M
2022-07-19 43.82 44.85 43.51 44.80 4.1M
2022-07-18 44.00 44.83 43.45 43.63 4.5M
2022-07-15 42.89 42.98 41.61 42.91 3.0M
2022-07-14 41.96 42.15 41.09 42.09 7.6M
2022-07-13 41.98 43.76 41.90 43.37 3.9M
2022-07-12 41.91 43.36 41.62 42.45 3.3M
2022-07-11 42.33 42.94 42.02 42.25 3.1M
2022-07-08 43.42 43.58 42.25 42.96 3.6M
2022-07-07 42.44 43.84 42.44 43.33 5.4M
2022-07-06 41.37 41.63 39.83 41.18 7.3M
2022-07-05 42.27 42.32 40.71 41.47 10.1M
2022-07-01 42.97 43.76 42.15 43.61 3.8M
2022-06-30 43.76 44.32 42.65 43.40 4.6M
2022-06-29 46.42 46.53 44.10 44.75 3.7M
2022-06-28 47.44 47.75 45.82 46.04 3.1M
2022-06-27 46.76 47.15 46.06 46.82 3.8M
2022-06-24 44.32 46.22 44.00 46.09 4.8M
2022-06-23 45.43 45.49 42.76 43.76 10.1M
2022-06-22 45.67 46.25 45.11 45.45 5.3M
2022-06-21 47.40 48.38 47.15 47.26 4.1M
2022-06-17 46.83 47.29 45.54 46.54 6.0M
2022-06-16 47.28 48.05 46.15 46.55 5.4M
2022-06-15 48.43 49.38 47.46 48.65 6.4M
2022-06-14 48.62 48.76 47.18 47.65 6.8M
2022-06-13 49.77 49.96 47.71 48.28 7.6M
2022-06-10 51.11 52.41 50.65 51.93 6.2M
2022-06-09 54.40 54.51 52.26 52.29 4.5M
2022-06-08 56.58 56.67 54.51 54.92 5.4M
2022-06-07 55.03 57.16 54.88 57.09 4.5M
2022-06-06 55.07 55.38 54.09 55.17 3.1M
2022-06-03 54.80 55.04 53.45 54.35 5.4M
2022-06-02 54.23 55.88 54.16 55.54 7.1M
2022-06-01 53.82 54.44 52.40 53.53 3.7M
2022-05-31 55.50 56.01 53.41 53.63 10.7M
2022-05-27 55.10 55.60 54.53 55.59 4.1M
2022-05-26 53.00 55.00 52.90 54.62 7.8M
2022-05-25 51.56 52.99 51.04 52.84 4.0M
2022-05-24 51.98 52.32 50.96 52.05 4.5M
2022-05-23 51.42 53.00 50.89 52.58 6.0M
2022-05-20 51.76 52.00 49.08 50.56 5.9M
2022-05-19 50.07 52.10 50.05 51.16 5.9M
2022-05-18 52.18 52.53 50.02 50.35 6.8M
2022-05-17 51.73 52.64 51.25 52.53 6.4M
2022-05-16 50.65 51.52 49.83 50.39 6.9M
2022-05-13 49.61 51.23 49.61 50.27 6.1M
2022-05-12 48.92 49.97 47.65 48.79 10.2M
2022-05-11 50.92 52.29 49.67 49.86 10.3M
2022-05-10 51.58 51.89 49.10 50.23 15.4M
2022-05-09 52.62 52.66 50.46 50.77 11.2M
2022-05-06 54.98 55.30 53.27 54.16 9.0M
2022-05-05 58.64 58.75 54.09 55.34 9.9M
2022-05-04 57.09 58.54 55.82 58.43 7.4M
2022-05-03 55.38 57.43 55.12 56.76 9.4M
2022-05-02 55.53 55.98 53.90 55.50 10.3M
2022-04-29 58.61 59.26 56.00 56.21 7.8M
2022-04-28 57.50 58.79 55.88 58.36 8.5M
2022-04-27 57.23 58.28 56.76 57.30 7.9M
2022-04-26 57.47 57.85 56.21 56.29 9.9M
2022-04-25 56.72 57.88 54.86 57.29 13.6M
2022-04-22 61.48 61.88 57.96 58.42 12.6M
2022-04-21 65.07 65.37 61.07 61.54 10.5M
2022-04-20 65.52 66.24 64.08 65.59 6.4M
2022-04-19 64.92 65.79 64.24 65.64 5.9M
2022-04-18 66.37 66.63 65.37 65.56 6.2M
2022-04-14 65.02 66.18 64.90 65.85 7.7M
2022-04-13 63.05 65.26 62.31 65.16 8.3M
2022-04-12 61.58 63.60 61.58 62.33 5.0M
2022-04-11 61.47 61.98 60.40 60.80 4.9M
2022-04-08 61.89 62.56 60.71 61.37 4.1M
2022-04-07 60.28 61.76 59.65 61.49 5.1M
2022-04-06 60.75 60.93 59.16 60.14 6.6M
2022-04-05 62.47 63.76 60.34 60.57 8.0M
2022-04-04 62.88 63.05 61.47 62.07 3.4M
2022-04-01 61.79 63.04 61.12 62.42 5.3M
2022-03-31 61.38 62.58 61.29 61.29 4.5M
2022-03-30 61.67 62.65 60.95 61.66 6.4M
2022-03-29 60.01 61.02 58.63 60.99 13.2M
2022-03-28 62.67 62.80 60.96 61.87 6.9M
2022-03-25 62.92 63.70 62.77 63.33 4.7M
2022-03-24 62.03 63.42 61.76 63.31 6.7M
2022-03-23 60.74 61.92 60.64 61.62 7.7M
2022-03-22 61.20 61.69 59.89 60.53 5.9M
2022-03-21 59.66 61.49 59.47 60.91 7.8M
2022-03-18 57.95 58.64 57.20 58.56 8.0M
2022-03-17 56.69 58.51 56.47 58.30 8.3M
2022-03-16 56.05 56.73 54.39 55.86 7.9M
2022-03-15 53.50 55.93 53.20 55.60 8.4M
2022-03-14 57.25 57.28 54.27 54.96 11.3M
2022-03-11 58.76 59.45 57.91 58.31 7.0M
2022-03-10 57.75 59.78 57.72 59.69 12.3M
2022-03-09 56.05 57.57 55.14 57.08 10.7M
2022-03-08 57.05 59.01 56.07 57.08 13.7M
2022-03-07 59.06 60.37 56.71 57.60 11.8M
2022-03-04 57.34 59.22 56.89 59.11 9.6M
2022-03-03 56.09 58.19 55.78 57.78 12.2M
2022-03-02 54.54 56.32 54.24 55.97 7.8M
2022-03-01 53.29 55.25 52.72 53.93 9.0M
2022-02-28 51.77 53.12 51.60 52.62 9.3M
2022-02-25 48.88 51.78 48.82 51.77 7.9M
2022-02-24 49.05 49.29 47.94 49.00 8.3M
2022-02-23 49.33 50.62 49.04 49.61 6.9M
2022-02-22 49.66 50.39 48.51 48.99 6.4M
2022-02-18 49.47 49.99 48.95 49.40 5.2M
2022-02-17 49.73 50.38 49.38 49.75 4.7M
2022-02-16 49.81 50.78 49.55 50.01 7.3M
2022-02-15 48.69 49.87 48.04 49.75 5.8M
2022-02-14 48.50 49.03 47.86 48.83 10.3M
2022-02-11 46.66 48.54 46.60 48.40 10.3M
2022-02-10 46.95 48.99 46.80 47.31 7.5M
2022-02-09 46.53 47.59 46.33 47.35 5.3M
2022-02-08 44.76 46.39 44.76 46.31 4.7M
2022-02-07 44.50 44.97 43.98 44.57 4.3M
2022-02-04 43.75 44.75 43.66 44.26 4.3M
2022-02-03 43.75 44.83 43.61 43.82 4.2M
2022-02-02 44.03 44.51 43.25 44.19 6.3M
2022-02-01 42.45 43.69 42.19 43.63 6.4M
2022-01-31 41.28 41.86 40.85 41.72 7.3M
2022-01-28 40.86 41.38 40.00 41.37 5.3M
2022-01-27 41.93 42.70 40.75 41.02 5.8M
2022-01-26 43.07 43.60 41.13 41.67 5.4M
2022-01-25 42.00 43.15 41.18 42.80 4.6M
2022-01-24 40.99 42.85 40.05 42.66 7.3M
2022-01-21 44.07 44.07 42.06 42.27 8.8M
2022-01-20 46.39 47.09 44.42 44.50 6.1M
2022-01-19 46.95 47.24 45.92 46.18 3.3M
2022-01-18 46.72 47.23 45.80 46.21 5.9M
2022-01-14 46.40 47.07 46.12 46.98 2.9M
2022-01-13 47.55 48.17 46.60 46.77 4.0M
2022-01-12 47.17 47.76 46.59 47.54 5.1M
2022-01-11 45.62 46.50 44.86 46.49 3.7M
2022-01-10 45.88 46.26 45.16 45.69 3.6M
2022-01-07 45.85 46.45 45.41 46.07 3.2M
2022-01-06 46.63 46.80 44.99 45.57 4.7M
2022-01-05 46.55 48.23 46.21 46.25 5.8M
2022-01-04 45.93 46.63 45.87 46.19 3.3M
2022-01-03 44.98 46.33 44.98 45.54 3.5M