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
2022-12-30 96.11 96.60 95.55 96.02 0.0M
2022-12-29 96.24 97.11 96.14 96.98 0.0M
2022-12-28 96.19 96.22 95.05 95.17 0.0M
2022-12-27 95.87 97.13 95.57 96.67 0.1M
2022-12-23 94.88 94.93 94.40 94.62 0.0M
2022-12-22 95.73 95.73 94.46 95.07 0.0M
2022-12-21 95.31 96.27 95.07 96.15 0.0M
2022-12-20 95.03 95.93 95.03 95.39 0.0M
2022-12-19 98.30 98.30 97.57 97.76 0.0M
2022-12-16 98.32 98.65 98.03 98.16 0.0M
2022-12-15 99.65 99.75 97.96 98.48 0.0M
2022-12-14 100.04 100.61 99.98 100.22 0.0M
2022-12-13 101.07 101.07 99.69 99.94 0.1M
2022-12-12 99.26 99.36 98.75 99.24 0.0M
2022-12-09 100.06 100.33 99.48 99.48 0.0M
2022-12-08 99.91 100.26 99.90 100.08 0.0M
2022-12-07 98.45 98.90 98.42 98.73 0.0M
2022-12-06 99.84 99.84 99.17 99.42 0.0M
2022-12-05 100.54 100.54 99.31 99.49 0.1M
2022-12-02 98.57 100.32 98.57 100.19 0.0M
2022-12-01 99.75 99.99 99.35 99.38 0.0M
2022-11-30 98.62 99.84 98.62 99.52 0.0M
2022-11-29 96.36 96.78 96.25 96.45 0.0M
2022-11-28 94.41 95.31 94.41 94.50 0.0M
2022-11-25 94.88 94.89 94.50 94.50 0.0M
2022-11-23 94.39 94.89 94.39 94.74 0.0M
2022-11-22 93.75 94.31 93.75 94.22 0.0M
2022-11-21 94.34 94.42 93.93 94.23 0.0M
2022-11-18 95.71 95.71 95.09 95.46 0.0M
2022-11-17 94.20 96.13 94.20 96.13 0.0M
2022-11-16 96.07 96.07 95.39 95.52 0.0M
2022-11-15 97.66 97.74 96.86 97.45 0.0M
2022-11-14 94.57 94.97 94.20 94.24 0.0M
2022-11-11 93.96 94.71 93.94 94.41 0.0M
2022-11-10 91.46 92.53 91.46 92.50 0.0M
2022-11-09 89.48 89.57 88.66 88.74 0.0M
2022-11-08 89.89 90.51 89.78 90.31 0.0M
2022-11-07 90.24 90.24 89.73 89.73 0.0M
2022-11-04 89.62 89.65 88.79 89.59 0.1M
2022-11-03 85.21 86.42 85.21 86.31 0.0M
2022-11-02 86.37 87.21 85.44 85.44 0.0M
2022-11-01 87.02 87.02 85.98 86.10 0.0M
2022-10-31 84.27 84.69 84.27 84.47 0.0M
2022-10-28 84.42 85.04 84.38 85.02 0.0M
2022-10-27 86.10 86.64 85.80 85.81 0.0M
2022-10-26 85.50 87.38 85.50 86.84 0.0M
2022-10-25 84.47 85.12 84.47 84.99 0.0M
2022-10-24 84.35 84.46 83.13 84.44 0.0M
2022-10-21 86.59 87.89 86.52 87.72 0.0M
2022-10-20 87.01 88.37 86.82 86.88 0.0M
2022-10-19 86.90 86.99 86.27 86.42 0.0M
2022-10-18 89.27 89.27 87.80 88.10 0.0M
2022-10-17 88.11 88.93 88.11 88.56 0.0M
2022-10-14 88.28 88.28 86.42 86.42 0.0M
2022-10-13 85.32 87.92 85.02 87.55 0.1M
2022-10-12 87.42 87.43 87.20 87.33 0.0M
2022-10-11 87.64 87.93 86.90 87.18 0.0M
2022-10-10 89.49 89.50 88.49 88.68 0.0M
2022-10-07 91.30 91.30 89.96 90.09 0.0M
2022-10-06 92.57 92.70 92.35 92.39 0.0M
2022-10-05 93.00 93.39 92.50 93.18 0.0M
2022-10-04 91.73 92.80 91.66 92.73 0.0M
2022-10-03 89.59 90.37 89.15 90.18 0.0M
2022-09-30 89.82 90.55 89.63 89.63 0.0M
2022-09-29 90.20 90.20 89.35 89.84 0.0M
2022-09-28 90.39 92.04 90.39 91.77 0.0M
2022-09-27 92.11 92.46 91.11 91.42 0.0M
2022-09-26 91.85 92.35 91.36 91.57 0.0M
2022-09-23 92.75 92.75 91.86 92.36 0.0M
2022-09-22 94.76 95.20 94.20 94.35 0.0M
2022-09-21 95.59 96.20 94.85 94.97 0.0M
2022-09-20 96.72 96.94 96.31 96.65 0.0M
2022-09-19 96.08 97.15 96.08 97.10 0.0M
2022-09-16 96.87 96.99 96.47 96.82 0.0M
2022-09-15 98.33 98.83 97.88 98.11 0.0M
2022-09-14 99.28 99.29 98.76 99.06 0.0M
2022-09-13 99.54 99.69 98.33 98.46 0.0M
2022-09-12 100.73 101.49 100.73 101.34 0.0M
2022-09-09 99.86 100.36 99.86 100.25 0.0M
2022-09-08 98.36 99.18 98.36 98.94 0.0M
2022-09-07 98.19 99.41 98.19 99.41 0.0M
2022-09-06 98.84 98.84 98.30 98.32 0.0M
2022-09-02 99.96 100.05 99.03 99.03 0.0M
2022-09-01 99.86 100.15 99.35 100.11 0.0M
2022-08-31 101.16 101.46 100.53 100.57 0.0M
2022-08-30 101.17 101.17 99.61 99.86 0.0M
2022-08-29 101.32 101.46 100.60 100.75 0.0M
2022-08-26 103.59 103.75 101.26 101.28 0.0M
2022-08-25 101.73 102.76 101.51 102.52 0.0M
2022-08-24 100.06 101.26 100.06 100.85 0.0M
2022-08-23 100.43 101.04 100.35 100.84 0.0M
2022-08-22 100.43 100.58 100.18 100.29 0.0M
2022-08-19 101.37 101.37 100.74 100.74 0.0M
2022-08-18 102.16 102.16 101.72 101.91 0.0M
2022-08-17 102.31 102.78 102.26 102.37 0.0M
2022-08-16 102.33 102.76 102.33 102.63 0.0M
2022-08-15 102.19 102.69 102.19 102.62 0.0M
2022-08-12 102.27 102.99 102.27 102.99 0.0M
2022-08-11 102.51 103.56 102.20 102.32 0.0M
2022-08-10 100.94 101.77 100.94 101.75 0.0M
2022-08-09 100.47 100.61 100.47 100.54 0.0M
2022-08-08 101.28 101.66 100.85 100.92 0.0M
2022-08-05 100.79 101.15 100.76 101.15 0.0M
2022-08-04 101.34 101.65 100.90 101.12 0.0M
2022-08-03 99.69 100.58 99.63 100.58 0.0M
2022-08-02 99.69 100.98 99.41 100.14 0.0M
2022-08-01 99.95 100.65 99.61 100.26 0.0M
2022-07-29 100.58 100.77 100.40 100.77 0.0M
2022-07-28 101.70 101.78 100.50 101.76 0.0M
2022-07-27 100.58 101.68 100.58 101.43 0.0M
2022-07-26 100.73 100.73 99.70 99.82 0.0M
2022-07-25 100.90 100.90 100.63 100.80 0.0M
2022-07-22 101.52 101.58 100.35 100.50 0.0M
2022-07-21 101.00 101.88 101.00 101.88 0.0M
2022-07-20 100.88 101.07 100.43 100.56 0.0M
2022-07-19 100.63 101.10 100.45 101.09 0.0M
2022-07-18 100.54 100.66 99.72 99.72 0.0M
2022-07-15 98.68 99.24 98.33 99.01 0.0M
2022-07-14 98.84 99.27 98.39 99.27 0.0M
2022-07-13 98.43 99.86 98.43 99.50 0.0M
2022-07-12 100.01 100.14 99.34 99.74 0.0M
2022-07-11 100.57 100.61 99.79 99.98 0.0M
2022-07-08 102.41 103.01 102.32 102.62 0.1M
2022-07-07 102.27 103.38 102.18 103.30 0.1M
2022-07-06 100.75 101.29 100.34 101.09 0.0M
2022-07-05 100.46 101.84 100.16 101.84 0.0M
2022-07-01 101.94 102.49 101.79 102.41 0.0M
2022-06-30 101.64 102.99 101.55 102.93 0.0M
2022-06-29 103.46 103.51 103.02 103.36 0.0M
2022-06-28 104.97 105.26 103.54 103.58 0.0M
2022-06-27 104.34 104.50 104.04 104.21 0.0M
2022-06-24 103.33 104.34 103.33 104.33 0.0M
2022-06-23 101.82 102.20 101.22 102.08 0.0M
2022-06-22 100.99 101.84 100.99 101.26 0.0M
2022-06-21 103.15 103.15 102.80 102.92 0.0M
2022-06-17 102.34 102.55 101.05 101.58 0.0M
2022-06-16 101.43 101.43 100.71 100.97 0.0M
2022-06-15 103.36 104.74 103.22 104.12 0.1M
2022-06-14 102.30 102.96 102.14 102.79 0.0M
2022-06-13 101.99 102.32 100.72 100.87 0.0M
2022-06-10 104.77 104.77 104.20 104.28 0.0M
2022-06-09 106.40 106.61 104.86 104.86 0.0M
2022-06-08 107.04 107.76 107.04 107.55 0.0M
2022-06-07 105.17 106.54 105.17 106.48 0.0M
2022-06-06 106.44 106.82 105.38 105.40 0.0M
2022-06-03 104.77 104.77 104.21 104.58 0.0M
2022-06-02 104.98 106.49 104.56 106.49 0.0M
2022-06-01 105.52 105.52 103.63 104.26 0.0M
2022-05-31 105.60 105.60 104.63 104.63 0.0M
2022-05-27 102.55 102.91 102.10 102.88 0.0M
2022-05-26 101.49 102.12 101.45 101.90 0.0M
2022-05-25 99.37 100.17 99.14 99.92 0.0M
2022-05-24 99.92 99.92 98.86 99.45 0.0M
2022-05-23 101.50 101.78 101.02 101.75 0.0M
2022-05-20 101.86 101.92 99.96 101.18 0.0M
2022-05-19 99.66 101.08 99.66 100.84 0.0M
2022-05-18 101.17 101.33 99.29 99.31 0.0M
2022-05-17 102.05 102.20 100.90 101.83 0.0M
2022-05-16 99.02 99.61 99.02 99.16 0.0M
2022-05-13 99.09 99.72 98.82 99.53 0.1M
2022-05-12 96.89 97.62 96.18 97.25 0.0M
2022-05-11 99.11 99.61 97.53 97.53 0.0M
2022-05-10 99.24 99.24 97.53 98.27 0.0M
2022-05-09 98.68 99.12 97.59 97.88 0.0M
2022-05-06 101.19 101.34 100.47 100.73 0.0M
2022-05-05 104.12 104.12 101.71 102.26 0.0M
2022-05-04 104.06 106.30 103.76 106.24 0.0M
2022-05-03 105.13 105.54 104.98 105.40 0.0M
2022-05-02 103.88 104.62 103.27 104.62 0.0M
2022-04-29 105.87 106.40 104.24 104.24 0.0M
2022-04-28 103.16 103.88 102.29 103.70 0.0M
2022-04-27 102.80 102.80 101.67 102.21 0.1M
2022-04-26 102.22 102.22 100.78 100.78 0.0M
2022-04-25 101.58 102.73 101.54 102.73 0.0M
2022-04-22 104.67 104.91 103.69 103.69 0.0M
2022-04-21 106.01 106.40 103.84 103.99 0.0M
2022-04-20 107.02 107.02 106.10 106.16 0.0M
2022-04-19 106.21 106.94 105.80 106.94 0.0M
2022-04-18 107.27 107.75 107.26 107.46 0.0M
2022-04-14 109.23 109.23 108.17 108.26 0.0M
2022-04-13 108.57 109.43 108.57 109.30 0.0M
2022-04-12 109.15 109.15 107.87 107.96 0.0M
2022-04-11 109.22 109.29 108.29 108.29 0.0M
2022-04-08 110.46 110.75 110.12 110.12 0.0M
2022-04-07 110.36 110.49 109.52 110.05 0.0M
2022-04-06 111.82 111.82 110.90 111.35 0.0M
2022-04-05 114.33 114.33 112.39 112.49 0.0M
2022-04-04 113.79 114.57 113.65 114.51 0.0M
2022-04-01 112.77 112.86 111.52 111.96 0.0M
2022-03-31 111.16 111.16 109.85 109.86 0.0M
2022-03-30 112.28 113.00 111.80 111.96 0.1M
2022-03-29 112.38 112.91 111.99 112.52 0.0M
2022-03-28 110.24 110.77 109.74 110.75 0.0M
2022-03-25 109.92 110.28 109.60 110.28 0.0M
2022-03-24 110.97 111.61 110.50 111.38 0.0M
2022-03-23 110.87 112.26 110.52 110.96 0.0M
2022-03-22 111.77 112.70 111.77 112.11 0.0M
2022-03-21 110.42 110.42 109.45 110.18 0.0M
2022-03-18 109.99 112.60 109.99 112.56 0.0M
2022-03-17 110.12 110.64 109.03 110.30 0.0M
2022-03-16 107.63 111.57 107.29 111.54 0.0M
2022-03-15 100.35 102.06 100.17 102.04 0.1M
2022-03-14 103.45 104.24 101.89 102.10 0.0M
2022-03-11 107.14 107.14 104.96 104.96 0.0M
2022-03-10 108.04 108.04 107.02 107.55 0.0M
2022-03-09 108.49 109.80 108.49 109.61 0.0M
2022-03-08 106.91 108.36 105.86 106.96 0.0M
2022-03-07 108.99 109.10 106.72 106.89 0.1M
2022-03-04 111.51 111.75 110.67 110.88 0.0M
2022-03-03 114.47 114.47 113.04 113.50 0.0M
2022-03-02 114.87 115.72 114.44 115.10 0.0M
2022-03-01 115.39 116.32 114.49 114.61 0.0M
2022-02-28 114.91 115.71 114.91 115.63 0.0M
2022-02-25 115.55 116.82 114.57 116.73 0.0M
2022-02-24 111.70 115.00 111.70 114.76 0.1M
2022-02-23 118.46 118.46 116.45 116.82 0.0M
2022-02-22 117.70 118.38 117.08 117.71 0.0M
2022-02-18 119.79 120.14 119.26 119.47 0.0M
2022-02-17 121.15 121.46 120.33 120.44 0.0M
2022-02-16 120.97 121.91 120.87 121.47 0.0M
2022-02-15 120.26 121.22 120.19 121.11 0.0M
2022-02-14 118.90 118.90 118.07 118.56 0.0M
2022-02-11 121.52 121.77 119.18 119.65 0.0M
2022-02-10 121.58 122.90 121.58 121.76 0.0M
2022-02-09 122.09 122.73 121.90 122.69 0.0M
2022-02-08 120.42 120.78 120.00 120.74 0.0M
2022-02-07 119.76 120.25 119.51 119.59 0.0M
2022-02-04 119.36 120.36 119.23 119.89 0.0M
2022-02-03 119.60 120.35 119.53 119.53 0.0M
2022-02-02 121.64 121.64 120.28 120.70 0.0M
2022-02-01 120.87 121.13 119.96 121.13 0.0M
2022-01-31 117.99 120.47 117.99 120.47 0.0M
2022-01-28 115.70 116.78 115.04 116.78 0.0M
2022-01-27 117.83 118.01 116.10 116.26 0.0M
2022-01-26 120.18 120.18 117.82 117.82 0.0M
2022-01-25 119.22 120.03 118.73 119.49 0.0M
2022-01-24 119.65 120.22 117.41 119.92 0.1M
2022-01-21 122.93 123.17 121.18 121.18 0.0M
2022-01-20 124.84 125.53 123.45 123.45 0.2M
2022-01-19 123.67 123.67 122.80 122.85 0.0M
2022-01-18 122.96 123.72 122.87 123.04 0.0M
2022-01-14 124.28 124.84 124.28 124.79 0.0M
2022-01-13 125.63 125.72 124.43 124.43 0.0M
2022-01-12 125.58 125.97 125.19 125.86 0.0M
2022-01-11 122.37 124.25 122.37 124.15 0.0M
2022-01-10 121.20 121.83 121.01 121.83 0.0M
2022-01-07 121.23 121.96 120.82 121.52 0.0M
2022-01-06 120.47 121.49 120.17 121.25 0.0M
2022-01-05 121.39 122.22 120.11 120.11 0.0M
2022-01-04 122.47 122.60 121.77 121.98 0.0M
2022-01-03 122.24 122.79 122.14 122.52 0.0M