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
2021-12-31 121.93 122.18 121.52 121.52 0.0M
2021-12-30 120.98 122.34 120.98 121.96 0.0M
2021-12-29 120.38 120.38 119.61 120.32 0.0M
2021-12-28 121.14 121.19 120.57 120.57 0.0M
2021-12-27 120.51 121.28 120.51 121.22 0.0M
2021-12-23 120.18 121.11 119.86 120.70 0.0M
2021-12-22 119.01 119.97 119.01 119.93 0.0M
2021-12-21 117.94 119.30 117.94 119.17 0.0M
2021-12-20 116.93 116.98 116.32 116.98 0.0M
2021-12-17 121.01 121.87 121.01 121.46 0.0M
2021-12-16 123.45 123.80 122.19 122.54 0.0M
2021-12-15 122.30 122.68 121.00 122.48 0.1M
2021-12-14 122.54 123.39 122.54 123.11 0.0M
2021-12-13 124.78 124.78 123.45 123.60 0.0M
2021-12-10 125.62 125.84 125.21 125.54 0.0M
2021-12-09 125.59 126.19 125.19 125.44 0.0M
2021-12-08 125.22 126.19 125.06 125.80 0.0M
2021-12-07 124.55 125.02 124.55 124.82 0.0M
2021-12-06 121.84 123.15 121.41 123.06 0.0M
2021-12-03 123.89 123.89 121.71 122.22 0.0M
2021-12-02 124.35 125.00 123.84 124.19 0.0M
2021-12-01 124.67 125.54 123.40 123.40 0.0M
2021-11-30 123.89 124.55 122.68 123.46 0.0M
2021-11-29 123.84 123.92 123.38 123.73 0.0M
2021-11-26 124.28 124.28 122.93 123.35 0.0M
2021-11-24 126.36 127.11 126.16 127.11 0.0M
2021-11-23 127.32 127.68 126.50 127.16 0.0M
2021-11-22 127.94 128.41 127.05 127.05 0.0M
2021-11-19 128.88 128.91 128.30 128.31 0.0M
2021-11-18 128.24 128.52 127.70 128.37 0.0M
2021-11-17 130.46 130.46 129.49 129.65 0.0M
2021-11-16 129.89 130.15 129.58 130.15 0.0M
2021-11-15 130.23 130.23 129.34 129.52 0.0M
2021-11-12 129.47 129.99 129.42 129.96 0.0M
2021-11-11 128.66 129.61 128.66 129.29 0.0M
2021-11-10 128.31 128.31 126.83 127.30 0.0M
2021-11-09 127.23 127.45 127.16 127.27 0.0M
2021-11-08 127.44 128.12 127.44 128.05 0.0M
2021-11-05 126.83 126.83 126.08 126.34 0.0M
2021-11-04 126.99 126.99 126.32 126.74 0.0M
2021-11-03 125.92 126.99 125.82 126.99 0.0M
2021-11-02 126.40 126.44 125.88 126.08 0.0M
2021-11-01 126.32 127.77 126.32 127.77 0.0M
2021-10-29 126.35 126.48 125.89 126.20 0.0M
2021-10-28 127.15 127.66 126.70 127.66 0.0M
2021-10-27 127.98 128.66 127.74 127.74 0.0M
2021-10-26 129.77 129.86 128.38 128.60 0.0M
2021-10-25 129.48 129.71 129.28 129.60 0.0M
2021-10-22 130.00 130.32 128.90 129.12 0.0M
2021-10-21 129.38 129.92 129.37 129.85 0.0M
2021-10-20 130.51 130.51 129.93 130.19 0.0M
2021-10-19 129.43 130.53 129.43 130.53 0.0M
2021-10-18 127.76 128.76 127.76 128.56 0.0M
2021-10-15 127.76 128.55 127.76 128.25 0.0M
2021-10-14 127.43 127.43 126.62 127.40 0.0M
2021-10-13 126.38 127.17 126.24 127.17 0.0M
2021-10-12 125.64 125.75 124.93 124.93 0.0M
2021-10-11 126.49 126.79 125.53 125.53 0.0M
2021-10-08 125.41 125.92 125.41 125.83 0.0M
2021-10-07 124.58 125.84 124.58 125.52 0.0M
2021-10-06 121.56 122.86 121.42 122.63 0.0M
2021-10-05 122.38 123.48 122.38 123.03 0.0M
2021-10-04 122.87 122.87 121.26 121.73 0.0M
2021-10-01 124.00 124.00 122.84 123.68 0.0M
2021-09-30 124.32 124.67 123.81 124.08 0.0M
2021-09-29 123.97 124.31 122.87 122.89 0.0M
2021-09-28 125.12 125.14 123.85 124.06 0.0M
2021-09-27 124.80 125.67 124.80 125.59 0.0M
2021-09-24 124.88 125.02 124.72 124.77 0.0M
2021-09-23 126.01 126.49 125.90 126.25 0.0M
2021-09-22 125.20 126.37 125.20 125.75 0.0M
2021-09-21 123.91 124.13 123.38 123.88 0.1M
2021-09-20 123.38 123.83 122.11 122.84 0.0M
2021-09-17 127.18 127.18 126.42 126.59 0.0M
2021-09-16 126.70 127.19 126.37 127.08 0.0M
2021-09-15 127.79 128.29 127.39 128.29 0.0M
2021-09-14 129.15 129.15 128.29 128.42 0.0M
2021-09-13 129.66 130.16 129.39 129.99 0.0M
2021-09-10 130.76 130.89 129.73 129.73 0.0M
2021-09-09 129.26 130.07 129.26 129.68 0.0M
2021-09-08 130.78 130.78 129.45 129.64 0.0M
2021-09-07 131.02 131.75 130.80 131.34 0.0M
2021-09-03 129.79 130.16 129.79 129.99 0.0M
2021-09-02 129.89 130.09 129.25 129.39 0.0M
2021-09-01 128.85 130.06 128.85 129.62 0.0M
2021-08-31 128.32 128.38 127.93 128.25 0.0M
2021-08-30 126.27 126.60 125.78 126.51 0.0M
2021-08-27 125.11 126.05 125.11 125.65 0.0M
2021-08-26 124.84 125.11 124.42 124.59 0.0M
2021-08-25 125.37 125.75 125.11 125.75 0.0M
2021-08-24 125.12 125.54 124.98 125.24 0.0M
2021-08-23 121.71 122.45 121.47 122.24 0.0M
2021-08-20 120.02 120.84 120.02 120.64 0.0M
2021-08-19 120.49 121.04 120.18 120.47 0.0M
2021-08-18 123.18 123.34 122.30 122.34 0.0M
2021-08-17 122.18 122.62 121.65 121.91 0.0M
2021-08-16 124.74 124.74 124.02 124.70 0.0M
2021-08-13 125.94 125.94 125.29 125.67 0.0M
2021-08-12 126.49 126.49 125.72 126.09 0.1M
2021-08-11 127.41 127.41 126.69 126.98 0.0M
2021-08-10 127.10 127.22 126.19 126.58 0.1M
2021-08-09 126.09 126.72 126.09 126.25 0.0M
2021-08-06 126.04 126.14 125.31 125.57 0.0M
2021-08-05 126.46 126.98 126.46 126.87 0.0M
2021-08-04 126.91 127.59 126.91 127.01 0.0M
2021-08-03 125.49 126.22 125.21 126.22 0.1M
2021-08-02 125.92 126.47 125.80 125.93 0.0M
2021-07-30 124.66 125.09 124.61 124.94 0.0M
2021-07-29 125.89 125.89 124.99 125.53 0.0M
2021-07-28 123.09 125.23 123.08 125.00 0.0M
2021-07-27 121.51 121.75 119.81 121.50 0.1M
2021-07-26 125.25 125.66 124.48 124.78 0.1M
2021-07-23 128.59 128.59 127.37 128.41 0.0M
2021-07-22 130.61 130.69 130.21 130.28 0.0M
2021-07-21 129.36 130.37 129.30 130.14 0.0M
2021-07-20 128.44 129.62 128.20 129.23 0.0M
2021-07-19 128.86 129.14 128.27 128.96 0.0M
2021-07-16 131.98 131.98 130.58 130.58 0.0M
2021-07-15 131.95 132.39 131.47 131.84 0.0M
2021-07-14 132.40 132.40 131.46 131.53 0.0M
2021-07-13 131.90 132.42 131.31 131.31 0.0M
2021-07-12 130.52 131.04 130.31 131.03 0.0M
2021-07-09 130.10 131.05 129.85 130.82 0.0M
2021-07-08 128.16 128.77 127.91 128.44 0.0M
2021-07-07 131.78 131.78 130.81 130.87 0.0M
2021-07-06 131.67 131.67 130.66 131.08 0.0M
2021-07-02 132.80 132.97 132.36 132.84 0.0M
2021-07-01 134.41 134.41 133.02 133.60 0.0M
2021-06-30 134.20 134.64 134.20 134.53 0.0M
2021-06-29 134.38 135.34 134.04 135.34 0.0M
2021-06-28 135.02 135.47 135.02 135.39 0.0M
2021-06-25 134.76 134.90 134.37 134.86 0.0M
2021-06-24 133.13 133.66 133.06 133.33 0.0M
2021-06-23 132.43 133.18 132.43 132.59 0.0M
2021-06-22 131.08 131.70 130.89 131.33 0.0M
2021-06-21 131.72 132.19 131.32 131.96 0.0M
2021-06-18 132.86 132.86 132.13 132.44 0.0M
2021-06-17 133.37 133.70 133.09 133.30 0.0M
2021-06-16 133.50 133.73 132.32 132.32 0.0M
2021-06-15 134.52 134.60 134.00 134.15 0.0M
2021-06-14 135.06 135.61 135.00 135.15 0.0M
2021-06-11 135.24 135.24 134.73 135.19 0.0M
2021-06-10 135.14 135.51 135.11 135.30 0.0M
2021-06-09 134.47 134.75 134.14 134.14 0.0M
2021-06-08 134.44 134.73 134.30 134.73 0.0M
2021-06-07 135.24 135.25 135.02 135.02 0.0M
2021-06-04 135.78 136.07 135.68 135.73 0.0M
2021-06-03 135.01 135.23 134.52 134.66 0.0M
2021-06-02 136.33 136.40 135.98 136.21 0.0M
2021-06-01 136.71 137.12 136.13 136.70 0.0M
2021-05-28 133.15 134.09 133.15 133.67 0.0M
2021-05-27 133.35 133.42 133.00 133.32 0.0M
2021-05-26 132.66 133.15 132.66 133.15 0.0M
2021-05-25 132.33 132.54 131.85 131.88 0.0M
2021-05-24 130.22 130.93 130.17 130.44 0.0M
2021-05-21 130.63 130.63 129.14 129.14 0.0M
2021-05-20 130.26 130.90 130.26 130.90 0.0M
2021-05-19 128.53 130.21 128.47 129.94 0.0M
2021-05-18 130.17 130.76 130.04 130.19 0.0M
2021-05-17 127.46 128.03 127.37 128.03 0.0M
2021-05-14 127.34 128.47 127.08 128.47 0.0M
2021-05-13 126.91 127.47 125.48 125.83 0.1M
2021-05-12 127.86 127.92 126.41 126.50 0.0M
2021-05-11 127.52 129.91 127.52 129.64 0.0M
2021-05-10 132.09 132.09 130.18 130.23 0.0M
2021-05-07 132.75 133.73 132.73 133.16 0.0M
2021-05-06 131.96 132.40 131.56 132.17 0.0M
2021-05-05 131.49 131.84 131.23 131.39 0.0M
2021-05-04 131.38 131.43 129.95 130.96 0.0M
2021-05-03 132.62 133.35 132.62 132.76 0.0M
2021-04-30 133.63 133.90 132.86 132.92 0.0M
2021-04-29 135.89 135.89 134.23 135.18 0.0M
2021-04-28 134.99 135.66 134.82 135.01 0.0M
2021-04-27 134.25 134.63 134.14 134.20 0.0M
2021-04-26 133.36 134.00 133.22 133.87 0.0M
2021-04-23 132.94 133.79 132.94 133.61 0.0M
2021-04-22 132.19 132.53 131.72 131.90 0.0M
2021-04-21 130.49 131.88 130.45 131.87 0.0M
2021-04-20 131.88 131.88 130.40 131.13 0.1M
2021-04-19 131.92 132.30 131.32 131.61 0.0M
2021-04-16 132.33 132.47 131.80 132.04 0.0M
2021-04-15 131.66 131.66 131.09 131.29 0.1M
2021-04-14 131.89 131.89 130.57 130.80 0.1M
2021-04-13 130.33 130.64 130.22 130.49 0.0M
2021-04-12 130.41 130.53 130.05 130.42 0.1M
2021-04-09 131.73 131.73 131.42 131.68 0.0M
2021-04-08 132.93 132.96 132.55 132.57 0.0M
2021-04-07 131.30 131.52 130.92 131.22 0.1M
2021-04-06 132.91 134.01 132.84 133.49 0.0M
2021-04-05 133.67 133.67 132.74 133.00 0.1M
2021-04-01 133.35 133.76 132.93 133.25 0.0M
2021-03-31 130.51 131.45 130.49 131.36 0.1M
2021-03-30 130.20 131.09 130.03 130.90 0.0M
2021-03-29 130.43 130.55 129.94 130.29 0.0M
2021-03-26 129.22 130.91 128.53 130.90 0.0M
2021-03-25 127.81 128.38 127.28 127.76 0.0M
2021-03-24 130.03 130.03 127.88 127.99 0.0M
2021-03-23 132.20 132.41 131.32 131.45 0.2M
2021-03-22 133.41 134.13 133.12 133.92 0.0M
2021-03-19 132.42 133.50 132.10 133.28 0.0M
2021-03-18 133.48 133.48 132.10 132.15 0.0M
2021-03-17 132.96 134.67 132.49 134.36 0.0M
2021-03-16 134.21 134.75 133.89 134.29 0.0M
2021-03-15 132.71 133.78 132.48 133.78 0.0M
2021-03-12 133.34 133.85 133.22 133.72 0.0M
2021-03-11 135.78 136.80 135.16 136.62 0.0M
2021-03-10 133.89 133.94 132.10 132.19 0.1M
2021-03-09 132.30 133.99 132.25 133.21 0.3M
2021-03-08 132.23 132.48 130.53 130.64 0.1M
2021-03-05 135.35 135.35 132.33 134.89 0.0M
2021-03-04 136.22 136.77 132.90 133.76 0.1M
2021-03-03 138.93 139.24 137.12 137.12 0.0M
2021-03-02 138.40 138.46 137.34 137.34 0.0M
2021-03-01 138.15 139.27 137.94 139.09 0.0M
2021-02-26 135.80 135.95 134.20 135.69 0.0M
2021-02-25 139.89 140.08 137.06 137.21 0.0M
2021-02-24 138.70 139.99 137.85 139.88 0.0M
2021-02-23 139.60 141.39 137.91 141.07 0.1M
2021-02-22 141.30 142.15 140.67 140.67 0.1M
2021-02-19 145.01 145.38 144.72 144.92 0.0M
2021-02-18 144.07 144.07 142.64 143.93 0.0M
2021-02-17 146.28 146.45 145.18 146.03 0.0M
2021-02-16 146.44 146.78 145.30 145.30 0.1M
2021-02-12 144.97 145.60 144.97 145.37 0.0M
2021-02-11 144.96 145.78 144.79 145.41 0.0M
2021-02-10 144.34 144.69 142.78 143.51 0.0M
2021-02-09 141.64 143.00 141.64 142.88 0.1M
2021-02-08 140.45 141.29 140.45 141.29 0.0M
2021-02-05 139.86 140.26 139.48 140.05 0.0M
2021-02-04 139.65 139.72 138.69 139.72 0.0M
2021-02-03 139.63 139.98 138.96 139.65 0.0M
2021-02-02 138.96 139.13 138.29 139.13 0.0M
2021-02-01 136.21 137.08 135.63 136.77 0.0M
2021-01-29 134.20 134.36 132.58 133.18 0.0M
2021-01-28 134.81 136.62 134.81 136.39 0.0M
2021-01-27 136.21 136.99 135.28 135.66 0.0M
2021-01-26 139.27 139.27 138.44 138.96 0.0M
2021-01-25 140.76 141.37 139.10 140.29 0.0M
2021-01-22 137.92 139.30 137.92 139.09 0.0M
2021-01-21 139.82 139.82 138.91 139.65 0.0M
2021-01-20 139.68 139.69 139.02 139.58 0.0M
2021-01-19 137.27 137.37 136.71 136.85 0.0M
2021-01-15 134.46 134.62 133.67 134.07 0.0M
2021-01-14 135.44 136.32 135.14 135.14 0.0M
2021-01-13 133.75 134.37 133.07 133.61 0.0M
2021-01-12 133.46 133.67 133.03 133.48 0.0M
2021-01-11 132.11 132.73 132.11 132.40 0.0M
2021-01-08 132.96 133.70 132.33 133.70 0.0M
2021-01-07 130.60 131.22 129.89 131.10 0.0M
2021-01-06 130.39 131.53 129.74 129.78 0.0M
2021-01-05 129.57 131.38 129.57 131.38 0.0M
2021-01-04 129.16 129.64 127.91 128.19 0.1M