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
2024-12-31 75.96 76.06 75.61 75.88 0.1M
2024-12-30 76.92 76.92 76.13 76.22 0.0M
2024-12-27 76.85 77.16 76.75 77.07 0.0M
2024-12-26 77.02 77.84 77.02 77.52 0.0M
2024-12-24 77.29 77.38 77.00 77.20 0.0M
2024-12-23 76.12 76.66 75.99 76.52 0.0M
2024-12-20 77.46 78.20 77.40 77.89 0.0M
2024-12-19 77.76 77.89 77.35 77.35 0.0M
2024-12-18 77.97 78.06 76.82 76.92 0.0M
2024-12-17 77.42 78.38 77.42 78.16 0.0M
2024-12-16 77.44 77.78 77.28 77.30 0.0M
2024-12-13 78.52 78.55 78.16 78.51 0.0M
2024-12-12 79.19 79.82 79.17 79.54 0.0M
2024-12-11 79.38 79.48 79.10 79.41 0.1M
2024-12-10 80.17 80.41 79.74 79.87 0.0M
2024-12-09 82.99 84.81 82.99 83.74 0.1M
2024-12-06 78.32 78.37 77.87 77.89 0.0M
2024-12-05 77.03 77.47 77.03 77.26 0.0M
2024-12-04 77.30 77.30 76.59 76.75 0.0M
2024-12-03 77.36 77.71 77.27 77.40 0.0M
2024-12-02 77.23 77.42 76.86 77.32 0.3M
2024-11-29 76.52 77.17 76.38 77.13 0.0M
2024-11-27 76.95 77.10 76.76 76.97 0.0M
2024-11-26 75.55 75.55 74.83 74.93 0.1M
2024-11-25 75.32 75.63 75.11 75.46 0.0M
2024-11-22 75.57 75.57 75.25 75.44 0.1M
2024-11-21 77.54 77.76 77.34 77.56 0.1M
2024-11-20 77.94 78.08 77.71 77.95 0.0M
2024-11-19 77.51 77.58 77.38 77.47 0.0M
2024-11-18 77.52 78.15 77.31 77.89 0.0M
2024-11-15 77.29 77.29 76.81 77.13 0.0M
2024-11-14 77.63 77.63 76.96 77.24 0.1M
2024-11-13 79.00 79.40 78.06 78.17 0.1M
2024-11-12 78.85 79.11 78.00 78.21 0.1M
2024-11-11 81.09 81.09 80.51 80.68 0.0M
2024-11-08 81.15 81.67 79.77 80.35 0.1M
2024-11-07 83.98 85.20 83.64 84.79 0.1M
2024-11-06 80.13 81.19 79.64 80.71 0.2M
2024-11-05 82.69 82.69 82.29 82.58 0.0M
2024-11-04 80.94 81.50 80.54 80.56 0.0M
2024-11-01 80.24 80.51 79.69 79.76 0.0M
2024-10-31 79.74 79.79 79.06 79.76 0.0M
2024-10-30 79.44 80.21 79.44 79.89 0.0M
2024-10-29 81.86 81.86 80.65 80.76 0.0M
2024-10-28 80.89 81.83 80.84 81.43 0.1M
2024-10-25 80.41 80.99 80.24 80.29 0.1M
2024-10-24 79.99 80.21 79.34 79.95 0.1M
2024-10-23 81.38 81.45 80.30 80.44 0.0M
2024-10-22 80.48 81.72 80.48 81.02 0.1M
2024-10-21 80.01 80.56 79.64 80.16 0.1M
2024-10-18 81.89 81.89 80.82 80.99 0.2M
2024-10-17 77.97 77.97 77.17 77.69 0.1M
2024-10-16 79.35 80.26 79.07 79.68 0.0M
2024-10-15 80.48 80.48 78.15 78.30 0.2M
2024-10-14 82.67 84.11 82.20 82.48 0.1M
2024-10-11 82.23 84.40 82.03 84.11 0.0M
2024-10-10 84.06 84.43 82.60 83.81 0.1M
2024-10-09 81.83 83.76 81.83 83.20 0.1M
2024-10-08 85.54 86.86 84.08 86.11 0.3M
2024-10-07 94.13 97.17 93.23 97.17 0.1M
2024-10-04 91.17 91.99 90.34 91.99 0.1M
2024-10-03 87.28 89.28 87.12 88.19 0.2M
2024-10-02 89.75 90.58 88.24 90.58 0.2M
2024-10-01 82.43 84.99 82.05 84.84 0.2M
2024-09-30 84.12 84.26 81.82 82.12 0.1M
2024-09-27 80.12 81.71 80.12 81.05 0.2M
2024-09-26 79.96 79.96 78.18 79.57 0.3M
2024-09-25 73.12 73.71 72.72 73.20 0.1M
2024-09-24 72.96 75.00 72.73 74.92 0.1M
2024-09-23 68.27 69.05 68.27 68.82 0.0M
2024-09-20 68.34 68.34 67.91 67.96 0.0M
2024-09-19 67.59 68.04 67.32 68.01 0.0M
2024-09-18 66.51 66.60 65.91 65.91 0.0M
2024-09-17 65.89 66.56 65.89 66.18 0.0M
2024-09-16 65.80 65.80 65.62 65.68 0.0M
2024-09-13 65.54 65.58 65.31 65.52 0.0M
2024-09-12 65.24 65.40 65.15 65.32 0.0M
2024-09-11 65.20 65.46 64.83 65.41 0.1M
2024-09-10 65.16 65.16 64.69 64.93 0.4M
2024-09-09 65.08 65.37 64.90 65.21 0.0M
2024-09-06 65.97 65.97 65.39 65.42 0.0M
2024-09-05 66.25 66.48 66.13 66.21 0.0M
2024-09-04 66.44 66.54 66.12 66.12 0.0M
2024-09-03 66.48 66.63 66.29 66.41 0.0M
2024-08-30 67.55 67.55 67.02 67.23 0.1M
2024-08-29 66.66 66.85 66.42 66.65 0.1M
2024-08-28 66.50 66.51 65.92 65.97 0.0M
2024-08-27 67.37 67.37 67.04 67.10 0.0M
2024-08-26 67.44 67.44 66.79 66.91 0.0M
2024-08-23 67.80 68.30 67.75 68.17 0.0M
2024-08-22 67.91 67.91 67.38 67.50 0.0M
2024-08-21 67.65 68.12 67.64 68.07 0.1M
2024-08-20 68.15 68.15 67.43 67.46 0.1M
2024-08-19 68.68 69.13 68.68 68.94 0.1M
2024-08-16 67.93 68.52 67.93 68.47 0.1M
2024-08-15 67.26 67.81 67.25 67.60 0.1M
2024-08-14 67.45 67.45 66.46 66.74 0.2M
2024-08-13 67.69 68.00 67.69 67.97 0.0M
2024-08-12 67.22 67.69 67.22 67.45 0.2M
2024-08-09 67.07 67.08 66.79 66.98 0.1M
2024-08-08 66.70 67.43 66.70 67.29 0.0M
2024-08-07 66.89 66.91 65.96 66.08 0.0M
2024-08-06 65.43 66.22 65.43 65.93 0.1M
2024-08-05 65.16 66.05 65.11 66.01 0.0M
2024-08-02 66.34 66.45 66.07 66.41 0.0M
2024-08-01 67.31 67.47 66.45 66.51 0.0M
2024-07-31 67.82 67.82 67.40 67.49 0.0M
2024-07-30 66.16 66.22 65.87 66.02 0.1M
2024-07-29 66.73 66.73 66.43 66.64 0.0M
2024-07-26 66.49 67.05 66.40 66.89 0.0M
2024-07-25 66.63 66.89 66.42 66.42 0.0M
2024-07-24 67.34 67.69 66.96 67.05 0.1M
2024-07-23 67.90 67.90 67.57 67.73 0.0M
2024-07-22 68.87 69.16 68.85 69.04 0.0M
2024-07-19 68.17 68.34 68.04 68.08 0.0M
2024-07-18 68.78 69.11 68.29 68.30 0.0M
2024-07-17 69.12 69.12 68.59 68.79 0.0M
2024-07-16 69.18 69.57 69.14 69.55 0.0M
2024-07-15 70.02 70.55 69.38 69.51 0.0M
2024-07-12 71.13 71.40 70.74 70.74 0.3M
2024-07-11 70.11 70.53 70.06 70.30 0.0M
2024-07-10 68.94 69.00 68.70 68.91 0.0M
2024-07-09 68.45 69.20 68.45 69.19 0.1M
2024-07-08 68.39 68.39 68.20 68.31 0.0M
2024-07-05 69.10 69.14 68.73 68.92 0.2M
2024-07-03 69.57 70.15 69.57 70.03 0.0M
2024-07-02 68.87 69.14 68.68 69.14 0.0M
2024-07-01 69.04 69.05 68.74 68.80 0.0M
2024-06-28 68.86 68.86 68.40 68.45 0.0M
2024-06-27 68.93 68.93 68.28 68.33 0.0M
2024-06-26 69.71 69.77 69.56 69.75 0.0M
2024-06-25 69.67 69.67 69.42 69.49 0.0M
2024-06-24 70.06 70.55 70.06 70.12 0.0M
2024-06-21 70.76 70.77 70.43 70.53 0.0M
2024-06-20 71.53 71.53 70.98 71.16 0.0M
2024-06-18 71.36 71.63 71.34 71.46 0.0M
2024-06-17 71.14 71.47 71.01 71.43 0.0M
2024-06-14 71.01 71.07 70.80 70.91 0.0M
2024-06-13 71.50 71.55 71.04 71.18 0.0M
2024-06-12 71.64 71.79 71.31 71.38 0.0M
2024-06-11 71.37 71.37 70.86 71.13 0.0M
2024-06-10 71.40 71.88 71.40 71.78 0.0M
2024-06-07 71.80 71.88 71.28 71.31 0.0M
2024-06-06 72.42 72.67 72.20 72.58 0.0M
2024-06-05 72.47 72.55 72.38 72.55 0.0M
2024-06-04 72.55 72.95 72.25 72.53 0.0M
2024-06-03 72.23 72.29 71.56 71.88 0.1M
2024-05-31 71.60 71.83 71.29 71.77 0.0M
2024-05-30 72.27 73.02 72.27 72.91 0.0M
2024-05-29 72.47 72.88 72.35 72.73 0.1M
2024-05-28 73.62 73.63 73.20 73.30 0.0M
2024-05-24 73.41 73.49 73.06 73.32 0.0M
2024-05-23 74.28 74.41 73.25 73.44 0.0M
2024-05-22 75.30 75.39 74.67 74.72 0.0M
2024-05-21 75.26 75.47 75.04 75.23 0.0M
2024-05-20 76.41 76.60 76.22 76.41 0.0M
2024-05-17 76.69 77.33 76.45 76.98 0.0M
2024-05-16 75.65 76.43 75.34 76.36 0.0M
2024-05-15 75.24 75.24 74.58 75.20 0.0M
2024-05-14 74.50 74.92 74.50 74.78 0.0M
2024-05-13 74.74 75.24 74.74 75.10 0.0M
2024-05-10 74.26 74.26 73.61 73.82 0.0M
2024-05-09 73.39 73.44 73.06 73.44 0.0M
2024-05-08 71.47 71.98 71.47 71.97 0.2M
2024-05-07 72.56 72.62 72.41 72.58 0.0M
2024-05-06 73.31 73.53 73.00 73.07 0.0M
2024-05-03 72.84 73.14 72.63 73.06 0.0M
2024-05-02 70.96 72.97 70.81 72.73 0.5M
2024-05-01 68.92 69.78 68.90 69.21 0.0M
2024-04-30 69.32 69.53 68.89 68.89 0.1M
2024-04-29 69.89 70.19 69.76 70.17 0.0M
2024-04-26 69.47 69.73 69.25 69.44 0.0M
2024-04-25 67.64 68.20 67.50 68.16 0.0M
2024-04-24 67.81 67.84 67.55 67.76 0.0M
2024-04-23 66.43 66.95 66.43 66.93 0.0M
2024-04-22 65.51 66.36 65.51 66.30 0.0M
2024-04-19 65.33 65.37 65.10 65.33 0.0M
2024-04-18 65.35 65.76 65.35 65.52 0.0M
2024-04-17 65.21 65.25 64.84 64.86 0.0M
2024-04-16 64.60 64.80 64.28 64.51 0.1M
2024-04-15 65.88 66.00 65.16 65.28 0.1M
2024-04-12 65.88 65.88 64.94 65.07 0.1M
2024-04-11 67.12 67.22 66.48 66.80 0.7M
2024-04-10 66.51 66.73 66.21 66.35 0.1M
2024-04-09 66.89 66.93 66.70 66.91 0.0M
2024-04-08 66.35 66.65 66.30 66.34 0.0M
2024-04-05 66.26 66.44 66.03 66.13 0.0M
2024-04-04 67.34 67.36 66.57 66.60 0.0M
2024-04-03 66.61 66.98 66.52 66.87 0.1M
2024-04-02 67.17 67.36 66.87 66.96 0.0M
2024-04-01 66.79 67.25 66.68 66.91 0.0M
2024-03-28 65.78 66.07 65.74 65.78 0.0M
2024-03-27 65.12 65.35 64.98 65.32 0.0M
2024-03-26 65.73 65.79 65.58 65.58 0.1M
2024-03-25 65.56 65.86 65.42 65.52 0.1M
2024-03-22 65.81 65.90 65.58 65.68 0.1M
2024-03-21 67.23 67.24 66.71 66.71 0.0M
2024-03-20 67.25 67.49 66.88 67.33 0.1M
2024-03-19 66.67 66.80 66.31 66.67 0.0M
2024-03-18 67.28 67.30 67.00 67.08 0.0M
2024-03-15 66.74 66.99 66.60 66.60 0.1M
2024-03-14 67.22 67.22 66.54 66.69 0.1M
2024-03-13 67.76 68.15 67.55 67.61 0.1M
2024-03-12 67.23 67.49 67.04 67.43 0.1M
2024-03-11 66.05 66.67 66.05 66.36 0.0M
2024-03-08 64.96 65.17 64.71 64.91 0.0M
2024-03-07 64.49 64.72 64.35 64.66 0.0M
2024-03-06 65.62 65.68 65.06 65.06 0.0M
2024-03-05 64.38 64.65 64.11 64.16 0.1M
2024-03-04 65.55 65.55 64.76 64.86 0.1M
2024-03-01 65.62 65.97 65.58 65.87 0.1M
2024-02-29 65.32 65.34 64.83 64.89 0.1M
2024-02-28 64.80 65.04 64.42 64.44 0.0M
2024-02-27 66.26 66.62 66.26 66.41 0.0M
2024-02-26 65.56 65.79 65.36 65.46 0.0M
2024-02-23 66.12 66.17 65.67 65.86 0.0M
2024-02-22 65.57 65.72 65.16 65.62 0.1M
2024-02-21 64.78 65.26 64.62 64.70 0.1M
2024-02-20 64.06 64.06 63.35 63.61 0.1M
2024-02-16 64.14 64.50 64.02 64.02 0.0M
2024-02-15 62.76 63.13 62.76 63.05 0.0M
2024-02-14 62.69 62.85 62.46 62.82 0.1M
2024-02-13 62.41 63.10 61.91 62.10 0.1M
2024-02-12 62.75 63.76 62.75 63.23 0.1M
2024-02-09 61.86 62.35 61.43 62.35 0.2M
2024-02-08 62.47 62.47 61.82 61.88 0.9M
2024-02-07 62.67 63.17 62.38 62.76 0.2M
2024-02-06 62.53 63.22 62.14 63.16 0.7M
2024-02-05 59.79 60.24 59.53 60.10 0.1M
2024-02-02 59.75 59.80 59.45 59.68 0.0M
2024-02-01 60.81 61.13 60.53 60.85 0.0M
2024-01-31 60.28 61.32 60.28 60.70 0.0M
2024-01-30 61.17 61.41 60.92 61.11 0.0M
2024-01-29 63.06 63.06 62.06 62.38 0.1M
2024-01-26 63.18 63.66 63.18 63.47 0.1M
2024-01-25 64.33 64.40 63.73 63.75 0.4M
2024-01-24 64.15 64.25 63.63 63.75 1.6M
2024-01-23 61.53 62.34 61.52 61.91 0.0M
2024-01-22 59.58 60.06 59.58 60.04 0.1M
2024-01-19 61.08 61.88 60.72 61.75 0.2M
2024-01-18 61.84 61.84 61.45 61.56 0.5M
2024-01-17 61.03 61.47 60.95 61.38 0.1M
2024-01-16 63.67 63.67 62.81 62.81 0.8M
2024-01-12 64.88 65.17 64.43 64.50 0.1M
2024-01-11 64.81 64.82 64.26 64.73 1.0M
2024-01-10 64.35 64.35 63.90 64.07 1.3M
2024-01-09 64.10 64.33 64.08 64.22 0.0M
2024-01-08 64.46 65.07 64.23 64.93 0.1M
2024-01-05 66.05 66.09 65.57 65.71 0.1M
2024-01-04 66.54 66.58 66.18 66.26 0.1M
2024-01-03 66.37 67.09 66.36 66.97 0.6M
2024-01-02 66.88 66.88 66.31 66.52 0.1M