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
2023-12-29 72.97 73.23 72.16 72.32 7.9M
2023-12-28 72.79 73.19 72.71 73.11 4.6M
2023-12-27 72.91 73.32 72.64 73.12 5.1M
2023-12-26 72.34 72.88 72.02 72.71 3.7M
2023-12-22 71.44 72.64 71.44 72.04 6.8M
2023-12-21 71.87 72.29 71.46 72.24 6.1M
2023-12-20 71.84 72.52 70.84 70.84 6.8M
2023-12-19 71.18 72.30 71.01 72.20 5.1M
2023-12-18 70.92 71.21 70.19 70.76 6.5M
2023-12-15 71.58 71.89 70.55 70.85 6.5M
2023-12-14 70.89 71.79 70.74 71.43 11.3M
2023-12-13 67.70 69.78 66.98 69.75 8.3M
2023-12-12 67.94 68.00 67.44 67.53 3.5M
2023-12-11 67.68 68.35 67.50 68.19 6.8M
2023-12-08 66.90 67.64 66.62 67.08 6.4M
2023-12-07 66.33 67.14 66.04 67.07 5.9M
2023-12-06 66.61 67.41 66.23 66.35 7.2M
2023-12-05 66.86 66.97 65.93 65.98 5.8M
2023-12-04 66.71 68.22 66.71 67.79 6.8M
2023-12-01 64.65 67.07 64.44 67.05 8.8M
2023-11-30 64.80 64.92 63.89 64.60 7.3M
2023-11-29 64.53 65.48 64.43 64.54 5.6M
2023-11-28 63.42 64.43 63.01 64.11 6.9M
2023-11-27 63.64 63.93 63.27 63.51 5.3M
2023-11-24 63.53 63.92 63.35 63.89 2.6M
2023-11-22 63.47 64.04 63.26 63.43 7.4M
2023-11-21 63.38 63.60 62.85 63.46 6.4M
2023-11-20 63.16 63.83 62.87 63.64 5.6M
2023-11-17 62.55 63.47 62.37 63.25 9.9M
2023-11-16 63.01 63.15 61.29 61.54 10.1M
2023-11-15 62.95 64.54 62.70 63.72 11.7M
2023-11-14 61.01 62.97 61.00 62.36 12.5M
2023-11-13 59.46 59.92 59.24 59.42 4.5M
2023-11-10 59.73 59.91 58.79 59.84 6.9M
2023-11-09 60.69 60.95 59.20 59.35 6.4M
2023-11-08 61.30 61.36 60.32 60.41 6.4M
2023-11-07 61.36 61.78 61.12 61.52 6.0M
2023-11-06 62.00 62.21 61.06 61.55 9.5M
2023-11-03 60.97 62.46 60.97 62.08 9.9M
2023-11-02 59.33 60.36 59.24 60.33 9.5M
2023-11-01 58.65 58.84 57.59 58.53 10.6M
2023-10-31 58.21 58.85 57.86 58.69 5.9M
2023-10-30 58.46 58.79 57.80 58.25 4.7M
2023-10-27 58.73 58.96 57.80 57.91 8.2M
2023-10-26 58.53 59.03 58.06 58.60 10.2M
2023-10-25 58.34 58.74 57.72 58.39 7.8M
2023-10-24 58.80 59.40 58.34 58.55 7.8M
2023-10-23 59.01 59.48 58.24 58.48 8.3M
2023-10-20 59.59 59.82 59.09 59.24 8.4M
2023-10-19 60.41 60.73 59.40 59.55 9.7M
2023-10-18 60.87 61.04 60.35 60.54 8.3M
2023-10-17 59.86 61.74 59.86 61.26 11.1M
2023-10-16 59.15 60.40 59.00 60.22 10.1M
2023-10-13 59.08 59.26 58.48 58.63 7.7M
2023-10-12 60.18 60.20 58.53 58.96 9.8M
2023-10-11 60.47 60.72 59.53 60.01 5.9M
2023-10-10 59.33 60.69 59.33 60.26 10.4M
2023-10-09 58.31 59.44 58.18 59.19 5.5M
2023-10-06 58.15 59.25 57.48 58.82 12.2M
2023-10-05 59.23 59.42 58.31 58.50 7.7M
2023-10-04 59.39 59.68 58.90 59.42 6.7M
2023-10-03 60.18 60.40 59.01 59.22 7.3M
2023-10-02 60.72 61.05 60.18 60.35 4.8M
2023-09-29 61.16 61.54 60.69 60.86 7.9M
2023-09-28 59.37 60.70 59.29 60.44 7.4M
2023-09-27 59.17 59.68 58.82 59.34 7.1M
2023-09-26 59.58 59.92 58.92 58.99 6.1M
2023-09-25 59.21 60.13 59.12 59.88 5.0M
2023-09-22 60.17 60.35 59.57 59.59 4.6M
2023-09-21 60.25 60.47 59.84 59.87 6.6M
2023-09-20 61.06 61.37 60.58 60.62 4.6M
2023-09-19 60.99 61.33 60.62 60.91 7.2M
2023-09-18 62.04 62.04 61.03 61.07 5.7M
2023-09-15 62.90 62.90 62.01 62.23 6.1M
2023-09-14 62.05 63.09 61.92 63.04 6.5M
2023-09-13 62.24 62.24 61.36 61.60 5.2M
2023-09-12 62.09 62.64 61.81 61.91 3.6M
2023-09-11 62.28 62.59 61.96 62.00 3.0M
2023-09-08 62.36 62.36 61.71 61.98 5.2M
2023-09-07 62.57 62.78 62.11 62.31 6.1M
2023-09-06 63.05 63.57 62.34 62.71 5.7M
2023-09-05 64.05 64.15 63.12 63.20 6.6M
2023-09-01 64.72 64.88 64.23 64.61 3.7M
2023-08-31 63.93 64.84 63.87 64.27 5.1M
2023-08-30 63.58 64.42 63.56 64.18 3.3M
2023-08-29 62.79 63.83 62.71 63.76 4.5M
2023-08-28 62.16 62.89 62.16 62.77 5.3M
2023-08-25 62.24 62.55 61.38 62.00 7.4M
2023-08-24 62.80 63.11 61.67 61.75 7.4M
2023-08-23 62.39 63.17 61.88 63.07 6.4M
2023-08-22 63.57 63.57 62.41 62.56 6.9M
2023-08-21 64.77 65.10 64.03 64.35 4.4M
2023-08-18 63.75 65.04 63.44 64.83 5.9M
2023-08-17 65.07 65.35 63.95 64.00 5.7M
2023-08-16 65.63 66.10 64.82 64.83 6.4M
2023-08-15 65.76 65.98 65.16 65.42 4.4M
2023-08-14 65.69 66.12 65.36 66.12 3.8M
2023-08-11 65.62 66.35 65.47 65.96 3.7M
2023-08-10 66.46 67.17 65.72 65.93 6.4M
2023-08-09 66.70 66.71 65.78 65.99 4.4M
2023-08-08 66.16 66.30 65.43 66.24 4.3M
2023-08-07 66.89 67.05 66.21 66.78 2.7M
2023-08-04 67.47 67.60 66.63 66.73 4.9M
2023-08-03 66.75 67.36 66.46 66.95 4.9M
2023-08-02 66.67 67.13 66.40 66.81 4.6M
2023-08-01 67.45 67.75 67.02 67.44 3.4M
2023-07-31 67.23 67.85 67.20 67.78 3.5M
2023-07-28 66.90 67.43 66.71 67.20 2.7M
2023-07-27 67.37 67.78 66.21 66.42 4.9M
2023-07-26 66.32 67.28 66.27 67.16 4.3M
2023-07-25 66.32 66.59 65.95 66.16 3.1M
2023-07-24 66.14 66.81 65.87 66.45 3.7M
2023-07-21 67.23 67.23 65.99 66.04 4.1M
2023-07-20 67.53 67.60 66.55 66.69 6.2M
2023-07-19 67.11 67.62 66.66 67.62 6.0M
2023-07-18 65.61 66.67 65.49 66.28 5.2M
2023-07-17 65.13 65.83 64.59 65.58 4.0M
2023-07-14 65.40 65.66 64.72 65.21 4.7M
2023-07-13 66.55 66.55 65.74 65.82 4.2M
2023-07-12 67.23 67.42 66.27 66.31 7.2M
2023-07-11 65.32 66.51 65.27 66.39 5.8M
2023-07-10 63.79 65.05 63.60 65.05 4.7M
2023-07-07 63.40 64.41 63.33 63.87 3.6M
2023-07-06 63.43 63.77 62.83 63.26 4.9M
2023-07-05 64.14 64.21 63.46 64.07 4.0M
2023-07-03 63.73 64.48 63.73 64.32 2.4M
2023-06-30 63.89 63.99 62.97 63.75 6.2M
2023-06-29 63.28 64.01 63.09 63.44 5.9M
2023-06-28 62.92 63.08 62.50 63.08 4.6M
2023-06-27 61.98 63.17 61.77 63.02 4.0M
2023-06-26 61.98 62.63 61.89 61.96 3.9M
2023-06-23 62.00 62.56 61.76 61.83 4.3M
2023-06-22 62.02 62.49 61.57 62.30 3.2M
2023-06-21 61.98 62.68 61.59 62.23 3.6M
2023-06-20 62.18 62.50 61.81 62.07 4.7M
2023-06-16 64.14 64.14 62.36 62.66 7.1M
2023-06-15 62.35 63.86 62.32 63.71 6.7M
2023-06-14 63.70 63.95 61.98 62.65 6.6M
2023-06-13 62.84 63.68 62.64 63.55 5.7M
2023-06-12 61.39 62.51 60.93 62.28 4.7M
2023-06-09 62.63 62.95 61.29 61.36 6.7M
2023-06-08 61.46 62.72 60.96 62.43 10.7M
2023-06-07 61.00 61.89 60.74 61.65 6.8M
2023-06-06 58.37 60.61 58.20 60.43 7.1M
2023-06-05 59.01 59.31 58.37 58.60 5.3M
2023-06-02 57.69 59.54 57.55 59.48 9.7M
2023-06-01 56.84 57.65 56.20 56.99 8.0M
2023-05-31 57.88 58.06 56.51 56.84 7.9M
2023-05-30 58.77 58.92 58.03 58.57 4.6M
2023-05-26 57.88 58.78 57.61 58.55 6.8M
2023-05-25 59.14 59.14 57.63 58.07 7.1M
2023-05-24 60.04 60.29 58.79 59.25 7.0M
2023-05-23 59.31 60.36 59.21 59.38 5.0M
2023-05-22 59.68 59.94 59.14 59.65 4.2M
2023-05-19 61.23 61.23 59.30 59.48 7.3M
2023-05-18 61.16 61.78 60.93 61.69 5.1M
2023-05-17 60.17 61.60 59.89 61.53 7.4M
2023-05-16 60.76 60.76 59.84 59.85 5.8M
2023-05-15 61.00 61.48 60.43 61.29 4.9M
2023-05-12 61.29 61.37 60.37 60.75 4.8M
2023-05-11 61.12 61.66 60.82 61.15 3.6M
2023-05-10 61.99 62.18 60.73 61.34 5.0M
2023-05-09 61.18 61.57 60.65 61.36 4.4M
2023-05-08 61.39 61.67 60.84 61.53 4.0M
2023-05-05 60.47 61.25 60.47 61.17 5.0M
2023-05-04 60.26 60.38 59.19 59.42 5.9M
2023-05-03 60.84 61.49 60.25 60.33 5.6M
2023-05-02 61.00 61.00 59.46 60.77 6.6M
2023-05-01 61.46 61.83 60.80 61.08 4.1M
2023-04-28 61.13 61.82 61.07 61.43 4.6M
2023-04-27 60.73 61.49 60.50 61.38 5.3M
2023-04-26 60.65 61.22 60.41 60.70 6.6M
2023-04-25 62.21 62.26 60.56 60.57 4.7M
2023-04-24 62.20 62.66 61.95 62.62 4.8M
2023-04-21 62.30 62.41 61.84 62.25 4.2M
2023-04-20 61.98 62.92 61.88 62.19 3.9M
2023-04-19 62.01 62.60 61.70 62.44 3.3M
2023-04-18 62.72 63.02 62.25 62.52 3.9M
2023-04-17 62.53 62.89 61.99 62.50 3.9M
2023-04-14 62.59 63.57 61.80 62.23 7.6M
2023-04-13 62.20 62.60 61.81 62.19 5.6M
2023-04-12 64.12 64.38 61.88 62.01 7.6M
2023-04-11 63.23 64.01 63.07 63.66 6.7M
2023-04-10 61.27 62.68 61.27 62.62 5.0M
2023-04-06 61.38 61.90 60.82 61.51 5.2M
2023-04-05 62.75 62.75 61.28 61.62 6.2M
2023-04-04 64.11 64.23 62.76 62.96 4.6M
2023-04-03 63.57 63.96 62.96 63.80 5.4M
2023-03-31 62.30 63.47 62.13 63.42 5.5M
2023-03-30 62.01 62.71 61.59 61.79 7.5M
2023-03-29 61.53 61.53 60.41 61.21 4.3M
2023-03-28 60.47 61.57 60.47 60.94 6.9M
2023-03-27 60.83 60.96 59.79 60.41 6.1M
2023-03-24 59.60 60.38 58.97 60.21 7.9M
2023-03-23 61.00 61.46 59.26 59.94 10.0M
2023-03-22 62.56 62.67 60.59 60.66 7.3M
2023-03-21 61.55 62.52 61.52 61.74 6.1M
2023-03-20 60.93 61.77 60.14 60.61 11.1M
2023-03-17 61.54 61.54 60.26 60.60 6.3M
2023-03-16 60.98 62.31 60.43 61.98 9.5M
2023-03-15 60.28 61.40 59.97 61.32 10.4M
2023-03-14 62.87 63.13 60.95 61.56 9.3M
2023-03-13 61.67 62.57 60.93 61.47 11.3M
2023-03-10 63.89 64.13 62.45 62.93 14.1M
2023-03-09 65.39 65.84 64.28 64.40 11.1M
2023-03-08 65.69 65.72 64.90 65.60 9.2M
2023-03-07 65.89 66.59 65.54 65.65 5.8M
2023-03-06 67.05 67.26 65.35 65.55 4.6M
2023-03-03 66.54 67.07 65.94 67.00 3.6M
2023-03-02 65.17 66.22 64.98 66.03 4.6M
2023-03-01 65.80 66.17 64.98 65.32 7.8M
2023-02-28 66.46 67.47 66.45 66.45 5.9M
2023-02-27 67.24 67.31 66.27 66.51 7.9M
2023-02-24 66.49 66.73 65.86 66.45 7.4M
2023-02-23 68.07 68.16 66.55 67.74 6.8M
2023-02-22 67.91 69.04 67.79 68.23 5.7M
2023-02-21 70.07 70.47 67.71 67.72 7.0M
2023-02-17 70.85 71.31 70.29 71.23 5.3M
2023-02-16 70.97 72.31 70.58 70.97 6.2M
2023-02-15 69.76 72.16 69.58 72.10 6.0M
2023-02-14 70.09 70.97 69.20 70.32 6.1M
2023-02-13 69.01 70.50 68.29 70.46 4.7M
2023-02-10 68.92 69.43 68.47 68.86 4.6M
2023-02-09 71.88 72.15 69.41 69.51 5.1M
2023-02-08 71.21 71.82 70.45 70.81 4.9M
2023-02-07 71.67 72.04 70.19 71.79 6.5M
2023-02-06 72.77 73.29 71.80 72.12 3.5M
2023-02-03 73.38 75.07 73.14 73.56 5.6M
2023-02-02 73.81 75.77 73.25 74.47 9.7M
2023-02-01 69.98 72.99 69.55 72.29 7.5M
2023-01-31 68.66 70.20 68.52 70.19 4.9M
2023-01-30 68.12 69.25 67.99 68.25 3.6M
2023-01-27 67.52 69.09 67.43 68.78 3.7M
2023-01-26 67.76 68.53 66.81 67.57 4.0M
2023-01-25 65.51 67.02 65.13 66.91 5.1M
2023-01-24 66.70 67.27 66.31 66.34 4.3M
2023-01-23 65.74 67.52 65.58 67.15 4.7M
2023-01-20 64.03 65.25 63.35 65.17 5.0M
2023-01-19 64.15 64.39 63.10 63.53 4.7M
2023-01-18 66.36 67.16 64.70 64.74 6.4M
2023-01-17 65.70 66.19 65.29 65.73 6.3M
2023-01-13 65.08 66.38 65.03 65.99 3.9M
2023-01-12 65.80 66.02 64.56 66.01 4.1M
2023-01-11 64.21 65.45 64.21 65.43 5.7M
2023-01-10 62.57 63.94 62.37 63.92 3.6M
2023-01-09 62.78 63.41 62.29 62.46 5.9M
2023-01-06 61.63 62.91 61.28 62.75 3.9M
2023-01-05 60.84 61.41 60.11 61.15 4.2M
2023-01-04 60.48 62.05 60.30 61.62 4.9M
2023-01-03 61.03 61.37 59.74 60.03 3.4M