SPDR® S

GMF
🏛️ アメリカ →
137.13
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
2025-09-26 136.80 137.13 136.63 137.13 0.0M
2025-09-25 137.80 138.18 137.75 138.18 0.0M
2025-09-24 138.86 138.91 138.34 138.52 0.0M
2025-09-23 138.71 139.10 138.37 138.40 0.0M
2025-09-22 138.54 139.21 138.54 138.87 0.0M
2025-09-19 139.02 139.02 138.67 138.67 0.0M
2025-09-18 138.23 138.89 138.23 138.89 0.0M
2025-09-17 139.39 139.98 139.25 139.52 0.0M
2025-09-16 138.26 138.72 137.89 138.61 0.0M
2025-09-15 137.72 137.76 137.67 137.67 0.0M
2025-09-12 137.05 137.09 136.92 136.94 0.0M
2025-09-11 136.83 137.39 136.83 137.13 0.0M
2025-09-10 135.99 136.71 135.88 136.10 0.0M
2025-09-09 134.99 135.00 134.81 134.81 0.0M
2025-09-08 133.52 134.16 133.52 134.16 0.0M
2025-09-05 132.80 132.80 132.48 132.53 0.0M
2025-09-04 130.46 130.89 130.23 130.89 0.0M
2025-09-03 131.07 131.73 131.07 131.54 0.0M
2025-09-02 129.99 131.20 129.99 131.08 0.0M
2025-08-29 131.30 131.43 131.16 131.25 0.0M
2025-08-28 131.41 132.47 131.41 132.13 0.0M
2025-08-27 131.16 131.56 130.92 131.56 0.0M
2025-08-26 132.70 132.88 132.54 132.74 0.0M
2025-08-25 133.07 133.42 132.88 132.88 0.0M
2025-08-22 131.67 133.29 131.67 133.10 0.0M
2025-08-21 130.69 131.05 130.69 130.85 0.0M
2025-08-20 130.36 131.07 130.36 131.03 0.0M
2025-08-19 132.19 132.19 131.23 131.23 0.0M
2025-08-18 132.19 132.54 132.17 132.41 0.0M
2025-08-15 131.29 131.36 131.06 131.17 0.0M
2025-08-14 130.89 131.05 130.62 130.73 0.0M
2025-08-13 132.35 132.51 132.19 132.29 0.0M
2025-08-12 129.88 130.75 129.88 130.61 0.0M
2025-08-11 129.84 129.84 129.17 129.24 0.0M
2025-08-08 129.47 129.67 129.34 129.47 0.0M
2025-08-07 130.28 130.28 129.52 129.67 0.1M
2025-08-06 128.61 128.76 128.26 128.76 0.0M
2025-08-05 129.00 129.00 128.45 128.61 0.0M
2025-08-04 128.64 128.64 127.81 128.43 0.0M
2025-08-01 126.82 127.55 126.82 127.32 0.0M
2025-07-31 128.62 128.62 128.16 128.20 0.0M
2025-07-30 129.45 129.45 128.67 128.95 0.0M
2025-07-29 130.57 130.60 129.97 129.99 0.0M
2025-07-28 130.44 130.44 129.95 130.15 0.0M
2025-07-25 130.31 130.82 130.31 130.70 0.0M
2025-07-24 131.47 131.55 131.03 131.08 0.0M
2025-07-23 131.08 131.48 131.08 131.39 0.0M
2025-07-22 130.02 130.50 129.62 130.30 0.0M
2025-07-21 129.82 130.93 129.82 129.99 0.0M
2025-07-18 130.09 130.09 129.30 129.37 0.0M
2025-07-17 128.86 129.59 128.82 129.58 0.0M
2025-07-16 127.98 128.76 127.86 128.75 0.0M
2025-07-15 127.88 128.34 127.88 128.33 0.0M
2025-07-14 126.94 127.19 126.94 127.12 0.0M
2025-07-11 126.85 126.85 126.84 126.84 0.0M
2025-07-10 126.59 127.12 126.56 127.12 0.0M
2025-07-09 126.62 126.81 126.29 126.81 0.0M
2025-07-08 126.47 126.73 126.45 126.73 0.0M
2025-07-07 126.68 126.88 126.18 126.31 0.0M
2025-07-03 127.27 127.83 127.27 127.60 0.0M
2025-07-02 126.27 126.97 126.11 126.97 0.0M
2025-07-01 126.63 126.84 126.06 126.56 0.0M
2025-06-30 125.90 126.42 125.81 126.40 0.0M
2025-06-27 126.39 126.68 126.22 126.54 0.0M
2025-06-26 126.19 126.56 126.19 126.55 0.0M
2025-06-25 125.63 125.72 125.50 125.72 0.0M
2025-06-24 123.89 125.28 123.89 125.13 0.0M
2025-06-23 121.60 122.24 121.60 122.24 0.0M
2025-06-20 123.23 123.33 121.89 121.95 0.0M
2025-06-18 123.73 123.94 123.39 123.50 0.0M
2025-06-17 124.42 124.75 123.75 123.84 0.0M
2025-06-16 125.16 125.92 125.16 125.29 0.0M
2025-06-13 123.99 124.38 123.59 123.77 0.0M
2025-06-12 125.44 126.05 125.39 125.65 0.0M
2025-06-11 125.77 126.03 125.39 125.54 0.0M
2025-06-10 124.91 125.38 124.73 125.36 0.0M
2025-06-09 124.12 124.60 123.93 124.39 0.0M
2025-06-06 122.86 123.24 122.73 123.16 0.0M
2025-06-05 123.05 123.05 122.46 122.64 0.0M
2025-06-04 121.84 122.51 121.84 122.21 0.0M
2025-06-03 120.70 121.38 120.42 120.97 0.0M
2025-06-02 120.03 120.69 119.80 120.65 0.0M
2025-05-30 120.22 120.22 119.21 119.95 0.0M
2025-05-29 121.97 121.97 121.05 121.21 0.0M
2025-05-28 120.94 120.94 120.73 120.73 0.0M
2025-05-27 121.35 121.90 121.31 121.90 0.0M
2025-05-23 121.17 121.79 121.17 121.68 0.0M
2025-05-22 121.34 121.54 121.01 121.26 0.0M
2025-05-21 122.49 122.49 121.61 121.61 0.0M
2025-05-20 121.75 121.98 121.75 121.93 0.0M
2025-05-19 121.20 122.19 121.20 122.11 0.0M
2025-05-16 121.86 121.97 121.64 121.91 0.0M
2025-05-15 121.91 122.09 121.57 122.09 0.1M
2025-05-14 122.70 122.78 122.08 122.21 0.0M
2025-05-13 120.63 121.99 120.63 121.72 0.0M
2025-05-12 121.14 121.14 120.60 120.98 0.0M
2025-05-09 118.08 118.19 117.23 117.26 0.0M
2025-05-08 116.88 117.13 116.53 116.71 0.0M
2025-05-07 117.76 117.76 117.17 117.30 0.0M
2025-05-06 118.89 119.11 118.37 118.59 0.0M
2025-05-05 119.46 119.66 119.03 119.03 0.0M
2025-05-02 118.40 118.86 117.93 118.17 0.0M
2025-05-01 115.12 115.36 114.93 114.94 0.0M
2025-04-30 114.17 114.61 113.88 114.61 0.0M
2025-04-29 114.00 114.34 114.00 114.17 0.0M
2025-04-28 114.01 114.01 113.27 113.63 0.0M
2025-04-25 113.23 113.58 113.11 113.53 0.0M
2025-04-24 112.84 114.23 112.84 114.15 0.0M
2025-04-23 113.35 113.96 112.76 112.85 0.0M
2025-04-22 111.08 112.47 111.08 111.70 0.0M
2025-04-21 110.21 110.33 109.19 109.72 0.0M
2025-04-17 110.51 110.64 109.62 109.65 0.0M
2025-04-16 109.25 110.01 108.82 109.04 0.0M
2025-04-15 110.87 111.04 110.42 110.42 0.0M
2025-04-14 109.29 110.63 109.29 110.21 0.0M
2025-04-11 108.24 109.53 107.90 109.43 0.1M
2025-04-10 107.34 107.60 105.26 106.41 0.0M
2025-04-09 101.84 108.62 101.26 107.93 0.0M
2025-04-08 105.01 105.04 100.71 101.11 0.0M
2025-04-07 100.11 105.08 100.11 102.84 0.0M
2025-04-04 109.29 109.38 106.43 107.49 0.0M
2025-04-03 113.93 114.48 113.79 113.79 0.0M
2025-04-02 115.83 116.41 115.83 116.26 0.0M
2025-04-01 115.34 116.12 115.21 115.83 0.0M
2025-03-31 114.54 115.66 114.36 115.66 0.0M
2025-03-28 116.86 116.86 115.88 115.89 0.0M
2025-03-27 117.75 118.49 117.75 118.12 0.0M
2025-03-26 118.28 118.28 117.36 117.57 0.0M
2025-03-25 118.65 119.07 118.57 118.57 0.0M
2025-03-24 119.21 119.32 118.98 119.19 0.0M
2025-03-21 118.07 118.39 118.07 118.39 0.0M
2025-03-20 118.50 119.07 118.50 118.82 0.0M
2025-03-19 120.17 120.17 119.49 119.87 0.0M
2025-03-18 119.98 119.98 119.07 119.56 0.0M
2025-03-17 118.71 119.96 118.71 119.70 0.0M
2025-03-14 117.80 118.19 117.80 118.19 0.1M
2025-03-13 115.57 116.48 115.57 116.06 0.0M
2025-03-12 116.67 116.78 116.06 116.64 0.0M
2025-03-11 116.53 117.02 115.72 116.42 0.0M
2025-03-10 116.21 116.21 115.05 115.20 0.0M
2025-03-07 118.17 118.57 117.05 118.09 0.0M
2025-03-06 118.55 118.95 117.76 117.82 0.0M
2025-03-05 117.22 118.66 117.06 118.61 0.0M
2025-03-04 114.35 115.39 113.84 115.09 0.0M
2025-03-03 115.35 115.42 113.26 113.53 0.0M
2025-02-28 114.80 115.11 114.43 115.01 0.0M
2025-02-27 118.63 118.63 116.89 116.91 0.0M
2025-02-26 119.27 120.09 119.09 119.27 0.0M
2025-02-25 118.00 118.00 117.61 117.77 0.0M
2025-02-24 119.48 119.48 117.80 117.80 0.0M
2025-02-21 120.74 121.18 119.69 119.78 0.0M
2025-02-20 120.00 120.39 119.46 119.93 0.0M
2025-02-19 118.90 118.91 118.58 118.70 0.0M
2025-02-18 118.65 118.94 118.61 118.87 0.0M
2025-02-14 118.50 118.75 118.18 118.74 0.0M
2025-02-13 117.02 117.86 116.71 117.86 0.0M
2025-02-12 116.85 117.91 116.85 117.59 0.0M
2025-02-11 116.41 117.05 116.41 116.88 0.0M
2025-02-10 117.32 117.51 117.19 117.51 0.0M
2025-02-07 117.61 117.62 116.33 116.40 0.0M
2025-02-06 116.34 116.44 116.00 116.35 0.0M
2025-02-05 115.71 116.20 115.71 115.87 0.0M
2025-02-04 115.55 116.39 115.51 116.15 0.0M
2025-02-03 113.35 114.85 113.33 114.15 0.0M
2025-01-31 116.45 116.79 115.16 115.23 0.0M
2025-01-30 115.18 116.74 115.18 116.41 0.0M
2025-01-29 115.03 115.03 114.90 114.90 0.0M
2025-01-28 113.44 114.72 113.18 114.72 0.0M
2025-01-27 114.37 114.37 113.53 113.71 0.0M
2025-01-24 116.43 116.84 116.21 116.58 0.0M
2025-01-23 115.62 116.17 115.57 116.17 0.0M
2025-01-22 115.56 115.76 115.46 115.63 0.0M
2025-01-21 115.03 115.62 114.76 115.49 0.0M
2025-01-17 114.04 115.18 114.04 114.42 0.0M
2025-01-16 114.09 114.09 113.67 113.67 0.0M
2025-01-15 112.99 113.49 112.89 113.49 0.0M
2025-01-14 112.27 112.28 112.03 112.28 0.0M
2025-01-13 110.83 110.90 110.53 110.75 0.0M
2025-01-10 112.45 112.45 111.58 111.95 0.0M
2025-01-08 114.37 114.37 114.17 114.33 0.0M
2025-01-07 116.58 116.58 115.35 115.35 0.0M
2025-01-06 116.60 117.06 116.06 116.06 0.0M
2025-01-03 115.89 116.16 115.58 116.06 0.0M
2025-01-02 115.45 115.85 115.03 115.43 0.0M