SPDR® S

GXC
🏛️ アメリカ →
102.48
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 67.76 68.21 67.70 68.12 0.0M
2023-12-28 67.18 67.92 67.18 67.63 0.1M
2023-12-27 65.85 66.09 65.67 65.97 0.9M
2023-12-26 65.59 66.00 65.42 65.81 0.5M
2023-12-22 65.02 65.76 65.02 65.46 0.3M
2023-12-21 66.41 66.97 66.24 66.89 0.1M
2023-12-20 65.93 66.17 65.18 65.22 0.1M
2023-12-19 66.56 67.14 66.56 66.93 0.1M
2023-12-18 66.54 66.83 66.06 66.35 0.1M
2023-12-15 68.90 69.19 68.51 68.63 0.1M
2023-12-14 68.21 69.04 68.21 69.02 0.5M
2023-12-13 67.72 68.29 67.15 68.13 0.0M
2023-12-12 68.08 68.40 67.84 68.27 0.4M
2023-12-11 67.72 68.15 67.67 68.15 0.1M
2023-12-08 67.62 67.90 67.36 67.42 0.1M
2023-12-07 68.18 68.32 67.88 68.25 0.1M
2023-12-06 68.48 68.68 68.01 68.18 0.0M
2023-12-05 67.82 68.25 67.71 68.06 0.1M
2023-12-04 69.27 69.57 69.09 69.27 0.1M
2023-12-01 69.83 70.28 69.65 70.25 0.0M
2023-11-30 70.64 70.72 70.08 70.72 0.0M
2023-11-29 70.49 70.87 70.20 70.35 0.2M
2023-11-28 70.90 71.61 70.90 71.52 0.1M
2023-11-27 71.59 71.59 71.11 71.28 0.1M
2023-11-24 71.48 72.26 71.48 72.06 0.0M
2023-11-22 71.89 71.89 71.42 71.59 0.0M
2023-11-21 72.26 72.63 71.62 71.99 1.2M
2023-11-20 72.24 73.26 72.24 73.18 0.2M
2023-11-17 71.46 71.77 71.37 71.66 0.1M
2023-11-16 71.30 71.73 70.91 71.15 0.1M
2023-11-15 73.35 74.18 73.24 73.54 0.4M
2023-11-14 71.68 72.52 71.65 72.45 0.0M
2023-11-13 70.89 71.32 70.57 71.07 0.1M
2023-11-10 70.25 70.35 69.72 70.21 0.0M
2023-11-09 71.25 71.29 70.27 70.36 0.0M
2023-11-08 71.50 71.65 71.17 71.42 0.0M
2023-11-07 71.42 71.70 70.92 71.69 0.0M
2023-11-06 72.43 72.43 71.65 71.65 0.0M
2023-11-03 70.58 71.50 70.58 71.37 0.3M
2023-11-02 69.48 69.73 69.23 69.44 0.0M
2023-11-01 68.73 69.16 68.59 69.03 0.0M
2023-10-31 68.90 69.16 68.38 69.05 0.0M
2023-10-30 70.34 70.52 69.76 69.96 0.0M
2023-10-27 69.69 69.82 68.98 69.17 0.0M
2023-10-26 68.44 69.00 68.27 68.55 0.0M
2023-10-25 68.33 68.86 68.24 68.61 0.0M
2023-10-24 68.19 69.91 68.19 69.61 0.0M
2023-10-23 67.23 67.98 66.81 67.76 0.0M
2023-10-20 67.97 68.18 67.59 67.59 0.1M
2023-10-19 68.83 69.17 68.57 68.66 0.0M
2023-10-18 70.02 70.17 69.55 69.63 0.0M
2023-10-17 70.52 71.15 70.52 70.96 0.0M
2023-10-16 70.74 71.55 70.47 71.35 0.0M
2023-10-13 71.27 71.64 71.07 71.30 0.0M
2023-10-12 72.94 72.94 71.50 71.77 0.0M
2023-10-11 72.99 73.29 72.61 72.83 0.0M
2023-10-10 71.64 72.51 71.64 72.36 0.0M
2023-10-09 70.78 71.28 70.71 71.25 0.0M
2023-10-06 70.17 71.40 70.17 71.36 0.0M
2023-10-05 69.48 69.86 69.30 69.75 0.0M
2023-10-04 69.62 69.68 69.32 69.50 0.0M
2023-10-03 69.94 70.17 69.86 69.97 0.0M
2023-10-02 71.42 71.62 71.08 71.32 0.1M
2023-09-29 72.14 72.16 71.52 71.55 0.0M
2023-09-28 70.59 71.07 70.57 70.95 0.0M
2023-09-27 71.22 71.22 70.78 71.13 0.0M
2023-09-26 70.91 71.23 70.77 70.89 0.0M
2023-09-25 71.23 71.66 71.23 71.66 0.0M
2023-09-22 73.00 73.00 72.41 72.59 0.0M
2023-09-21 70.49 70.74 70.42 70.54 0.0M
2023-09-20 72.21 72.52 71.77 71.79 0.0M
2023-09-19 72.73 72.86 72.25 72.36 0.0M
2023-09-18 72.60 72.82 72.31 72.81 0.0M
2023-09-15 72.90 73.12 72.60 72.70 0.0M
2023-09-14 73.08 73.41 72.91 73.36 0.0M
2023-09-13 72.91 73.13 72.72 72.95 0.0M
2023-09-12 73.00 73.60 73.00 73.38 0.0M
2023-09-11 73.50 73.50 73.11 73.39 0.0M
2023-09-08 72.38 72.53 71.92 72.08 0.1M
2023-09-07 72.87 72.87 72.26 72.41 0.0M
2023-09-06 74.57 75.13 74.41 74.67 0.0M
2023-09-05 74.71 74.96 74.46 74.46 0.0M
2023-09-01 74.98 75.96 74.98 75.32 0.1M
2023-08-31 74.00 74.13 73.59 73.86 0.0M
2023-08-30 73.95 74.62 73.95 74.62 0.0M
2023-08-29 74.22 75.12 74.02 75.05 0.0M
2023-08-28 72.85 73.40 72.78 73.30 0.0M
2023-08-25 71.97 71.97 71.15 71.92 0.0M
2023-08-24 72.26 72.40 71.76 72.08 0.0M
2023-08-23 71.14 71.98 71.03 71.76 0.3M
2023-08-22 71.59 71.59 70.91 71.14 0.0M
2023-08-21 70.77 71.32 70.56 71.32 0.0M
2023-08-18 71.39 71.66 71.14 71.29 0.9M
2023-08-17 73.79 73.79 72.92 73.06 0.0M
2023-08-16 72.46 72.83 72.20 72.30 0.0M
2023-08-15 74.26 74.26 73.34 73.59 0.0M
2023-08-14 74.33 74.96 73.90 74.69 0.1M
2023-08-11 75.42 75.54 74.65 75.22 0.0M
2023-08-10 77.69 78.46 77.15 77.50 0.1M
2023-08-09 77.41 77.41 76.42 77.04 0.0M
2023-08-08 76.40 76.73 75.91 76.62 0.0M
2023-08-07 78.59 78.59 77.40 77.95 0.0M
2023-08-04 79.49 79.49 78.46 78.57 2.2M
2023-08-03 79.00 79.80 79.00 79.54 0.1M
2023-08-02 78.47 78.47 77.50 77.72 0.0M
2023-08-01 80.19 80.23 79.57 79.60 0.3M
2023-07-31 80.88 81.72 80.76 81.61 0.0M
2023-07-28 80.02 81.00 80.02 80.86 0.1M
2023-07-27 78.24 78.24 77.02 77.31 0.0M
2023-07-26 76.93 78.37 76.93 78.31 0.4M
2023-07-25 78.00 78.36 77.11 77.15 0.0M
2023-07-24 74.42 76.69 74.22 76.11 0.0M
2023-07-21 75.04 75.04 74.49 74.55 0.0M
2023-07-20 74.68 74.87 74.48 74.79 0.0M
2023-07-19 75.34 75.84 74.89 74.92 0.0M
2023-07-18 75.10 75.41 74.27 74.83 0.0M
2023-07-17 75.54 76.24 75.21 76.06 0.1M
2023-07-14 76.77 76.86 76.34 76.43 0.0M
2023-07-13 76.93 77.82 76.68 77.61 0.4M
2023-07-12 75.61 76.48 75.44 76.17 0.1M
2023-07-11 74.34 74.69 73.88 74.69 0.1M
2023-07-10 73.49 74.30 73.49 74.15 0.0M
2023-07-07 73.06 74.56 73.06 74.03 0.1M
2023-07-06 72.95 73.02 72.34 72.56 0.1M
2023-07-05 74.40 74.40 73.98 74.24 0.6M
2023-07-03 75.17 75.55 74.66 74.95 0.9M
2023-06-30 73.98 74.24 73.63 73.77 1.1M
2023-06-29 73.26 73.28 72.95 73.20 0.4M
2023-06-28 74.09 74.17 73.75 74.07 0.0M
2023-06-27 74.47 74.84 74.47 74.80 0.0M
2023-06-26 73.19 73.66 73.15 73.15 0.0M
2023-06-23 73.32 73.35 72.66 72.91 0.0M
2023-06-22 74.38 74.69 73.98 74.53 0.0M
2023-06-21 74.65 75.17 74.39 74.72 0.1M
2023-06-20 76.32 76.44 75.05 75.29 0.0M
2023-06-16 79.69 79.69 78.69 78.89 0.1M
2023-06-15 78.74 79.25 78.40 79.15 0.2M
2023-06-14 76.71 77.98 76.71 77.60 1.1M
2023-06-13 76.74 77.08 76.41 76.42 0.1M
2023-06-12 75.92 76.05 75.63 75.64 0.0M
2023-06-09 75.96 76.12 75.61 75.87 0.1M
2023-06-08 75.29 75.98 75.29 75.65 0.0M
2023-06-07 75.30 75.91 74.84 75.13 0.1M
2023-06-06 74.27 75.97 74.26 75.83 0.1M
2023-06-05 74.59 74.99 74.29 74.66 0.1M
2023-06-02 75.06 75.53 75.03 75.05 0.0M
2023-06-01 72.29 73.48 72.05 73.30 0.1M
2023-05-31 71.60 71.82 70.96 71.71 0.0M
2023-05-30 73.05 73.07 71.62 72.02 0.1M
2023-05-26 73.13 74.04 73.08 73.72 0.1M
2023-05-25 73.57 73.57 72.46 72.63 0.9M
2023-05-24 74.67 74.68 73.86 74.16 0.1M
2023-05-23 76.20 76.29 75.45 75.48 0.0M
2023-05-22 77.35 77.74 77.33 77.37 0.0M
2023-05-19 76.54 76.57 76.29 76.57 0.0M
2023-05-18 76.87 77.20 76.40 76.60 0.0M
2023-05-17 77.39 77.89 77.27 77.83 0.0M
2023-05-16 78.08 78.61 78.08 78.48 0.0M
2023-05-15 78.39 79.42 77.99 79.42 0.0M
2023-05-12 77.29 77.29 76.51 76.51 0.0M
2023-05-11 77.74 78.58 77.74 78.52 0.0M
2023-05-10 77.85 78.32 77.56 77.94 0.0M
2023-05-09 77.86 78.51 77.86 78.24 0.1M
2023-05-08 79.89 79.89 79.29 79.44 0.1M
2023-05-05 78.90 79.38 78.51 79.19 0.0M
2023-05-04 78.27 78.84 78.27 78.63 0.0M
2023-05-03 77.33 77.73 77.22 77.42 0.1M
2023-05-02 78.31 78.43 77.15 77.62 0.1M
2023-05-01 78.88 79.49 78.82 78.94 0.2M
2023-04-28 78.75 79.27 78.49 79.11 0.0M
2023-04-27 77.93 78.74 77.80 78.64 0.0M
2023-04-26 78.35 78.41 77.53 77.73 0.0M
2023-04-25 77.28 77.28 76.41 76.57 0.0M
2023-04-24 78.97 78.99 78.35 78.65 0.0M
2023-04-21 79.57 79.75 78.98 79.56 0.5M
2023-04-20 81.20 81.56 80.61 80.89 0.0M
2023-04-19 81.37 81.67 81.05 81.41 0.0M
2023-04-18 82.77 82.88 82.27 82.44 0.0M
2023-04-17 82.41 82.66 82.10 82.59 0.0M
2023-04-14 81.39 81.68 80.83 80.96 0.0M
2023-04-13 81.45 81.85 81.45 81.85 0.0M
2023-04-12 81.59 81.59 80.06 80.09 0.0M
2023-04-11 82.50 82.62 81.99 81.99 0.0M
2023-04-10 81.55 82.11 81.52 81.89 0.0M
2023-04-06 81.43 82.40 81.43 82.26 0.0M
2023-04-05 81.98 81.98 80.95 81.36 0.0M
2023-04-04 81.85 82.31 81.75 82.19 0.0M
2023-04-03 82.68 82.73 82.25 82.35 0.1M
2023-03-31 82.67 82.80 82.19 82.30 0.3M
2023-03-30 82.59 83.24 82.57 83.10 0.0M
2023-03-29 81.68 82.17 81.19 81.88 0.1M
2023-03-28 81.13 81.96 80.99 81.96 0.0M
2023-03-27 79.53 79.85 79.22 79.57 0.0M
2023-03-24 80.51 80.84 80.31 80.83 0.0M
2023-03-23 81.41 82.23 80.66 81.27 0.1M
2023-03-22 79.44 80.32 79.20 79.27 0.1M
2023-03-21 78.82 79.25 78.61 79.00 0.2M
2023-03-20 77.42 78.39 77.21 77.70 0.0M
2023-03-17 78.69 78.70 77.87 78.06 0.1M
2023-03-16 77.11 78.59 77.11 78.39 0.2M
2023-03-15 77.43 77.65 76.71 77.57 0.0M
2023-03-14 78.11 78.73 77.95 78.72 0.2M
2023-03-13 77.64 78.74 77.58 78.38 0.1M
2023-03-10 77.35 78.10 77.29 77.58 0.0M
2023-03-09 78.83 78.83 77.37 77.45 0.0M
2023-03-08 80.09 80.39 80.00 80.10 0.0M
2023-03-07 81.67 81.67 80.59 80.66 0.1M
2023-03-06 82.88 83.24 82.32 82.39 0.0M
2023-03-03 83.13 83.58 83.07 83.43 0.0M
2023-03-02 81.93 83.45 81.93 83.27 0.0M
2023-03-01 82.88 82.88 82.08 82.24 0.0M
2023-02-28 79.37 79.89 79.29 79.39 0.4M
2023-02-27 80.08 80.08 79.60 80.01 0.5M
2023-02-24 79.38 79.62 78.54 78.86 0.1M
2023-02-23 82.81 82.81 80.77 81.30 0.3M
2023-02-22 82.17 82.24 81.18 81.60 0.3M
2023-02-21 82.44 83.08 82.03 82.03 0.2M
2023-02-17 82.80 82.88 82.26 82.64 0.0M
2023-02-16 83.98 84.73 83.65 84.40 0.0M
2023-02-15 83.98 84.59 83.82 84.52 0.1M
2023-02-14 85.05 85.56 84.76 85.30 0.2M
2023-02-13 85.96 86.59 85.57 86.18 0.4M
2023-02-10 85.47 85.47 84.23 84.60 0.2M
2023-02-09 87.51 87.85 86.55 86.92 0.2M
2023-02-08 85.67 85.80 84.96 85.25 0.1M
2023-02-07 86.21 86.24 85.11 86.03 0.5M
2023-02-06 85.09 85.63 84.50 85.43 0.0M
2023-02-03 87.55 87.85 86.53 86.63 0.1M
2023-02-02 89.67 89.67 88.34 88.70 0.1M
2023-02-01 89.29 90.44 88.80 90.20 0.5M
2023-01-31 87.67 88.49 87.50 88.06 0.1M
2023-01-30 89.04 89.38 88.22 88.49 0.2M
2023-01-27 92.15 92.15 91.29 91.82 0.1M
2023-01-26 91.53 92.10 91.21 92.04 0.0M
2023-01-25 90.27 90.76 89.45 90.75 0.0M
2023-01-24 90.09 90.51 89.98 90.27 0.1M
2023-01-23 90.10 90.96 90.00 90.43 0.2M
2023-01-20 88.97 89.77 88.90 89.71 0.1M
2023-01-19 87.39 88.18 87.28 87.89 0.1M
2023-01-18 87.95 87.97 86.35 86.44 0.1M
2023-01-17 87.58 87.65 86.89 87.33 0.2M
2023-01-13 87.88 88.58 87.81 88.58 0.1M
2023-01-12 87.08 87.23 86.06 87.11 0.9M
2023-01-11 87.06 87.80 86.82 87.58 0.2M
2023-01-10 86.64 87.06 85.98 87.05 0.2M
2023-01-09 86.92 87.03 86.08 86.10 0.1M
2023-01-06 84.69 85.98 84.37 85.90 0.1M
2023-01-05 84.11 85.41 84.10 85.21 0.2M
2023-01-04 83.22 85.07 82.89 84.96 0.4M
2023-01-03 80.50 81.56 80.34 80.92 0.3M