SPDR® S

XRT
🏛️ アメリカ →
86.56
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 59.68 60.49 59.55 60.45 3.2M
2022-12-29 59.25 60.47 59.09 60.28 2.3M
2022-12-28 59.68 60.03 58.54 58.82 3.6M
2022-12-27 60.29 60.56 59.56 59.70 2.5M
2022-12-23 59.30 60.39 58.84 60.39 3.7M
2022-12-22 59.43 59.53 58.21 59.29 5.1M
2022-12-21 60.00 60.68 59.83 60.38 5.3M
2022-12-20 59.62 60.08 58.86 59.09 3.7M
2022-12-19 61.08 61.36 59.65 59.88 3.6M
2022-12-16 61.80 62.28 61.23 61.55 6.1M
2022-12-15 63.39 63.43 62.08 62.32 5.5M
2022-12-14 64.03 64.81 63.15 64.19 7.0M
2022-12-13 67.20 67.20 63.98 64.18 5.9M
2022-12-12 64.41 64.61 63.72 64.55 3.9M
2022-12-09 64.74 65.03 64.11 64.21 5.9M
2022-12-08 65.16 65.93 64.70 65.47 4.8M
2022-12-07 64.84 65.62 64.24 64.87 3.4M
2022-12-06 65.57 65.76 64.37 64.93 4.3M
2022-12-05 66.46 66.56 65.12 65.40 4.6M
2022-12-02 65.36 67.22 65.36 67.02 3.3M
2022-12-01 67.23 67.55 66.02 66.37 6.9M
2022-11-30 66.29 67.32 65.37 67.28 7.7M
2022-11-29 65.84 66.41 65.56 66.00 3.6M
2022-11-28 66.09 66.87 65.72 65.98 4.2M
2022-11-25 66.59 67.01 66.31 66.60 1.5M
2022-11-23 66.17 66.80 65.89 66.64 3.3M
2022-11-22 65.85 66.45 65.40 66.42 3.9M
2022-11-21 64.50 64.81 64.12 64.67 3.1M
2022-11-18 66.06 66.11 64.19 64.95 4.8M
2022-11-17 63.30 64.36 62.83 64.33 6.8M
2022-11-16 64.19 64.72 63.60 63.96 6.7M
2022-11-15 66.54 67.55 66.03 66.43 6.0M
2022-11-14 64.98 65.94 64.63 64.76 5.3M
2022-11-11 64.22 66.08 63.99 65.56 4.6M
2022-11-10 62.46 64.29 62.18 64.06 6.4M
2022-11-09 61.17 61.34 59.32 59.41 4.8M
2022-11-08 61.83 62.44 60.54 61.58 4.5M
2022-11-07 61.27 61.62 60.06 61.40 4.6M
2022-11-04 62.06 62.06 59.75 60.82 4.4M
2022-11-03 59.97 61.63 59.53 60.93 3.9M
2022-11-02 63.06 63.26 60.38 60.38 5.3M
2022-11-01 63.79 64.23 62.61 63.02 3.6M
2022-10-31 63.06 63.54 62.55 62.75 3.9M
2022-10-28 62.05 63.27 61.17 63.17 5.1M
2022-10-27 62.44 63.22 61.99 62.24 3.7M
2022-10-26 62.04 63.24 61.53 61.84 3.3M
2022-10-25 59.68 62.26 59.68 61.96 4.7M
2022-10-24 59.34 59.77 58.15 59.58 4.0M
2022-10-21 57.52 59.00 57.14 58.84 3.6M
2022-10-20 58.16 59.44 57.26 57.43 5.0M
2022-10-19 59.20 59.62 57.33 58.18 4.4M
2022-10-18 60.41 61.06 59.22 59.84 4.1M
2022-10-17 58.60 59.29 58.58 58.96 3.9M
2022-10-14 59.74 60.14 57.33 57.33 4.2M
2022-10-13 57.22 59.69 56.28 59.23 7.0M
2022-10-12 58.66 59.00 58.02 58.48 3.5M
2022-10-11 57.94 59.86 57.27 58.63 4.5M
2022-10-10 58.40 58.68 57.24 57.99 2.6M
2022-10-07 58.81 59.05 57.73 58.26 4.1M
2022-10-06 59.96 60.87 59.32 59.62 3.3M
2022-10-05 59.31 60.43 58.66 60.01 3.7M
2022-10-04 59.35 60.51 59.33 60.47 5.7M
2022-10-03 57.19 58.35 56.19 57.81 4.6M
2022-09-30 56.59 57.97 55.32 56.44 7.6M
2022-09-29 58.84 58.91 56.79 57.32 5.7M
2022-09-28 58.29 60.46 58.21 60.10 5.9M
2022-09-27 58.31 59.00 57.34 58.10 3.7M
2022-09-26 58.48 59.48 57.37 57.47 3.3M
2022-09-23 58.26 58.62 57.32 58.38 4.6M
2022-09-22 60.57 60.68 58.87 59.07 4.3M
2022-09-21 61.69 62.86 60.62 60.62 4.3M
2022-09-20 62.36 62.36 60.66 61.29 3.8M
2022-09-19 61.61 62.98 61.53 62.93 3.8M
2022-09-16 62.57 63.22 61.88 62.49 6.2M
2022-09-15 63.05 64.61 62.85 63.41 6.2M
2022-09-14 63.54 63.55 62.02 63.17 5.7M
2022-09-13 64.87 65.24 63.01 63.27 4.6M
2022-09-12 66.58 67.75 66.34 67.15 3.9M
2022-09-09 64.57 66.12 64.42 66.01 3.8M
2022-09-08 63.51 64.30 62.82 64.25 4.0M
2022-09-07 62.37 64.56 62.27 64.39 5.0M
2022-09-06 63.00 63.23 61.47 62.37 4.7M
2022-09-02 64.22 64.22 62.31 62.70 5.1M
2022-09-01 62.76 63.36 61.95 63.27 5.0M
2022-08-31 64.95 64.95 63.28 63.42 6.9M
2022-08-30 66.01 66.26 64.15 64.57 5.3M
2022-08-29 64.97 65.92 64.52 65.28 5.3M
2022-08-26 68.17 68.46 65.47 65.55 4.7M
2022-08-25 66.53 68.35 66.07 67.91 2.9M
2022-08-24 66.88 67.55 66.15 66.63 3.5M
2022-08-23 67.70 68.66 67.26 67.35 3.1M
2022-08-22 68.18 68.30 67.06 67.23 7.4M
2022-08-19 70.80 71.14 69.03 69.42 5.9M
2022-08-18 71.99 72.07 70.95 71.72 3.0M
2022-08-17 73.15 73.49 71.72 72.23 5.3M
2022-08-16 71.85 75.79 71.53 74.35 7.4M
2022-08-15 70.99 71.65 70.72 71.48 2.7M
2022-08-12 70.78 71.43 69.78 71.42 3.3M
2022-08-11 70.00 71.89 69.94 70.23 5.5M
2022-08-10 68.67 69.56 68.07 68.89 3.9M
2022-08-09 68.60 69.01 66.35 66.66 4.4M
2022-08-08 67.50 70.88 67.50 69.32 8.0M
2022-08-05 65.40 67.29 65.13 66.91 3.8M
2022-08-04 66.40 67.20 66.06 66.21 3.8M
2022-08-03 65.20 66.71 64.98 66.31 3.7M
2022-08-02 64.84 65.34 63.98 64.46 3.1M
2022-08-01 63.31 65.40 62.92 65.09 5.3M
2022-07-29 63.13 63.74 62.41 63.61 3.3M
2022-07-28 62.07 63.22 60.72 63.11 4.7M
2022-07-27 61.09 62.18 59.85 61.88 4.5M
2022-07-26 61.08 61.08 60.14 60.32 4.5M
2022-07-25 64.01 64.01 62.64 62.94 3.3M
2022-07-22 64.63 66.04 63.26 63.76 5.2M
2022-07-21 64.51 64.87 63.31 64.87 3.4M
2022-07-20 63.38 64.84 62.74 64.76 5.0M
2022-07-19 62.30 63.78 62.04 63.57 5.9M
2022-07-18 61.23 62.88 61.23 61.51 5.4M
2022-07-15 60.01 60.49 59.26 60.49 4.6M
2022-07-14 59.04 59.33 58.31 59.07 5.2M
2022-07-13 59.00 60.30 58.70 59.83 4.9M
2022-07-12 59.86 60.83 59.47 59.84 2.9M
2022-07-11 61.03 61.30 59.69 59.85 5.2M
2022-07-08 61.21 62.13 60.37 61.23 4.2M
2022-07-07 59.90 61.81 59.65 61.67 3.8M
2022-07-06 60.48 61.34 59.00 59.47 4.4M
2022-07-05 57.97 60.94 57.63 60.90 6.9M
2022-07-01 57.99 59.05 57.38 58.73 4.1M
2022-06-30 59.02 59.24 57.35 58.16 6.7M
2022-06-29 60.88 60.98 59.30 59.78 5.4M
2022-06-28 63.75 64.42 61.08 61.19 6.9M
2022-06-27 64.84 65.31 63.22 63.51 4.0M
2022-06-24 62.77 64.70 62.55 64.57 8.5M
2022-06-23 61.18 62.37 60.65 62.26 6.1M
2022-06-22 60.28 61.76 60.05 60.72 3.9M
2022-06-21 61.39 62.34 60.81 61.01 5.9M
2022-06-17 59.76 61.03 59.20 60.49 9.2M
2022-06-16 60.67 61.05 58.95 59.36 5.7M
2022-06-15 61.97 63.45 61.48 62.58 4.4M
2022-06-14 61.57 62.26 60.83 61.35 4.3M
2022-06-13 61.61 62.46 60.28 60.87 6.6M
2022-06-10 64.57 65.22 63.41 63.57 7.3M
2022-06-09 66.40 67.05 65.85 65.85 4.1M
2022-06-08 66.33 67.57 65.77 66.62 3.4M
2022-06-07 65.01 66.85 64.56 66.68 5.7M
2022-06-06 66.55 66.74 65.28 66.26 4.9M
2022-06-03 66.20 66.76 65.44 65.83 4.8M
2022-06-02 65.28 67.13 64.90 66.96 5.4M
2022-06-01 66.65 67.05 64.43 64.92 4.9M
2022-05-31 67.06 67.25 65.59 66.16 7.8M
2022-05-27 66.28 67.59 66.17 67.51 5.8M
2022-05-26 64.61 66.87 64.50 66.26 8.8M
2022-05-25 58.91 63.61 58.69 63.24 12.9M
2022-05-24 60.06 60.14 58.00 59.17 7.5M
2022-05-23 61.68 61.79 60.09 61.18 4.5M
2022-05-20 63.23 63.31 59.26 61.33 11.4M
2022-05-19 62.03 63.99 61.31 62.69 8.5M
2022-05-18 65.71 66.11 62.05 62.73 11.1M
2022-05-17 67.72 68.66 66.33 68.40 5.7M
2022-05-16 67.38 68.07 66.52 66.92 5.0M
2022-05-13 66.74 68.22 66.67 67.72 6.1M
2022-05-12 63.12 66.88 62.89 65.54 10.0M
2022-05-11 66.13 67.19 63.27 63.41 9.8M
2022-05-10 68.10 68.84 64.57 65.99 6.6M
2022-05-09 68.00 68.87 66.73 67.10 7.9M
2022-05-06 70.53 70.95 68.11 69.45 8.7M
2022-05-05 73.36 73.40 70.10 71.18 9.5M
2022-05-04 72.67 74.77 70.96 74.64 10.7M
2022-05-03 72.50 73.11 71.60 72.73 3.8M
2022-05-02 70.37 72.42 69.71 72.39 6.3M
2022-04-29 72.21 72.98 70.07 70.27 8.7M
2022-04-28 72.11 73.43 70.21 72.85 5.8M
2022-04-27 71.74 72.84 70.69 71.46 5.5M
2022-04-26 73.39 73.66 71.61 71.71 5.1M
2022-04-25 72.31 74.24 71.90 74.14 6.5M
2022-04-22 75.12 75.39 72.79 73.04 5.7M
2022-04-21 78.42 78.68 75.47 76.03 7.4M
2022-04-20 78.93 79.28 77.55 77.61 3.7M
2022-04-19 76.02 79.12 75.89 78.66 5.4M
2022-04-18 76.18 76.50 75.17 75.82 4.3M
2022-04-14 77.44 78.19 76.36 76.48 5.7M
2022-04-13 75.73 77.44 75.31 77.16 5.2M
2022-04-12 77.34 78.70 75.32 75.49 5.6M
2022-04-11 75.40 77.85 75.16 76.09 3.9M
2022-04-08 74.90 77.01 74.38 75.88 5.8M
2022-04-07 74.31 75.31 72.90 74.99 5.5M
2022-04-06 74.85 75.10 73.22 74.59 5.1M
2022-04-05 77.05 77.83 75.51 75.84 4.0M
2022-04-04 75.70 77.71 75.27 77.32 3.9M
2022-04-01 76.06 76.30 74.87 75.35 4.8M
2022-03-31 77.72 77.72 75.50 75.54 6.9M
2022-03-30 80.56 80.64 77.62 77.88 6.2M
2022-03-29 79.45 81.93 79.09 81.49 7.2M
2022-03-28 77.53 78.32 76.38 78.22 4.8M
2022-03-25 78.69 78.89 76.95 77.50 4.6M
2022-03-24 78.11 78.64 77.01 78.53 3.1M
2022-03-23 78.92 79.38 77.61 77.72 5.7M
2022-03-22 78.27 79.73 78.23 79.44 4.3M
2022-03-21 79.48 79.94 77.11 77.68 5.7M
2022-03-18 78.14 79.66 77.98 79.60 5.5M
2022-03-17 76.94 78.74 76.33 78.57 5.3M
2022-03-16 75.47 77.64 75.01 77.42 9.4M
2022-03-15 72.70 74.68 72.70 74.53 6.2M
2022-03-14 73.52 74.35 72.10 72.40 5.9M
2022-03-11 75.64 75.68 73.17 73.23 6.8M
2022-03-10 74.13 75.33 73.51 75.24 5.7M
2022-03-09 75.62 76.20 75.00 75.21 4.8M
2022-03-08 72.63 76.25 71.97 73.76 9.1M
2022-03-07 75.49 76.07 72.08 72.15 13.1M
2022-03-04 76.50 76.79 74.49 75.48 7.4M
2022-03-03 77.98 78.26 76.04 77.00 6.5M
2022-03-02 75.63 78.59 75.42 77.98 7.5M
2022-03-01 77.46 77.74 74.72 75.27 8.7M
2022-02-28 76.20 77.80 75.97 77.24 9.2M
2022-02-25 75.73 77.35 74.34 77.26 7.4M
2022-02-24 70.27 76.18 69.98 75.93 10.0M
2022-02-23 75.56 75.68 72.98 73.06 8.0M
2022-02-22 77.35 78.25 74.54 74.85 9.0M
2022-02-18 78.24 79.71 77.51 77.92 3.9M
2022-02-17 80.27 80.70 78.28 78.53 3.9M
2022-02-16 81.15 81.46 79.79 80.65 4.8M
2022-02-15 79.86 81.80 79.86 81.66 4.1M
2022-02-14 79.40 80.14 78.42 78.99 3.9M
2022-02-11 81.19 81.70 79.01 79.44 6.1M
2022-02-10 81.40 83.56 80.52 81.02 4.9M
2022-02-09 81.97 82.91 81.80 82.81 3.7M
2022-02-08 78.83 81.51 78.62 81.14 4.1M
2022-02-07 78.98 80.01 78.02 78.89 3.0M
2022-02-04 78.62 79.20 76.38 78.49 9.8M
2022-02-03 79.53 80.63 78.06 78.32 9.5M
2022-02-02 82.96 83.14 79.69 80.43 8.1M
2022-02-01 81.86 82.93 80.50 82.72 2.9M
2022-01-31 78.36 81.74 78.33 81.73 6.0M
2022-01-28 77.68 78.69 75.67 78.58 7.5M
2022-01-27 79.36 80.66 77.53 77.84 7.0M
2022-01-26 82.20 82.20 77.87 78.53 7.1M
2022-01-25 80.40 81.96 79.28 80.68 6.4M
2022-01-24 76.17 82.29 75.62 82.03 11.5M
2022-01-21 78.00 79.26 76.54 77.38 7.9M
2022-01-20 81.73 83.29 78.30 78.54 4.9M
2022-01-19 82.25 83.00 81.22 81.26 4.2M
2022-01-18 82.70 83.05 81.50 81.86 4.8M
2022-01-14 84.37 85.22 82.02 83.63 8.7M
2022-01-13 86.72 87.16 85.21 85.42 4.0M
2022-01-12 87.61 88.17 85.41 86.17 3.5M
2022-01-11 85.89 87.43 85.17 87.18 4.0M
2022-01-10 86.22 86.50 82.94 85.74 5.3M
2022-01-07 88.26 89.17 86.88 87.18 2.7M
2022-01-06 87.85 89.16 86.49 88.29 4.6M
2022-01-05 90.82 91.30 87.69 87.73 2.5M
2022-01-04 91.63 92.22 90.10 90.79 3.5M
2022-01-03 91.00 93.01 90.99 91.58 4.6M