SPDR® S

XPH
🏛️ アメリカ →
47.02
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
2025-09-26 46.24 47.08 46.24 47.02 0.1M
2025-09-25 46.35 46.36 45.82 45.82 0.0M
2025-09-24 46.82 46.92 46.40 46.56 0.0M
2025-09-23 47.01 47.23 46.66 46.72 0.0M
2025-09-22 46.50 46.85 46.50 46.69 0.0M
2025-09-19 47.35 47.35 46.50 46.56 0.1M
2025-09-18 46.25 47.18 46.25 47.11 0.0M
2025-09-17 46.20 46.85 46.01 46.18 0.0M
2025-09-16 45.97 46.21 45.80 45.99 0.0M
2025-09-15 46.54 46.66 45.94 46.00 0.1M
2025-09-12 47.43 47.43 46.50 46.50 0.1M
2025-09-11 47.29 47.61 47.27 47.61 0.0M
2025-09-10 47.59 47.79 47.20 47.31 0.0M
2025-09-09 47.40 47.68 47.31 47.67 0.0M
2025-09-08 47.76 47.77 46.99 47.60 0.4M
2025-09-05 47.42 48.04 47.28 47.85 0.0M
2025-09-04 47.54 47.72 47.04 47.28 0.0M
2025-09-03 47.38 47.73 47.27 47.49 0.1M
2025-09-02 47.34 47.85 47.34 47.63 0.0M
2025-08-29 47.23 47.47 47.12 47.47 0.0M
2025-08-28 47.41 47.41 47.06 47.26 0.0M
2025-08-27 47.04 47.42 47.04 47.30 0.1M
2025-08-26 46.57 47.13 46.57 47.12 0.0M
2025-08-25 47.31 47.31 46.45 46.45 0.3M
2025-08-22 46.95 47.62 46.95 47.32 0.1M
2025-08-21 46.20 46.84 46.18 46.73 0.1M
2025-08-20 45.99 46.31 45.89 46.28 0.0M
2025-08-19 46.21 46.37 45.89 45.94 0.1M
2025-08-18 46.10 46.41 46.03 46.05 0.0M
2025-08-15 45.98 46.09 45.77 46.08 0.0M
2025-08-14 45.20 45.88 45.08 45.87 0.1M
2025-08-13 44.76 45.66 44.60 45.64 0.0M
2025-08-12 43.88 44.60 43.87 44.60 0.0M
2025-08-11 43.27 43.73 43.27 43.63 0.0M
2025-08-08 42.68 43.17 42.63 43.17 0.0M
2025-08-07 42.27 42.54 41.97 42.54 0.0M
2025-08-06 41.96 41.96 41.34 41.92 0.0M
2025-08-05 42.67 42.68 42.18 42.38 0.0M
2025-08-04 41.43 42.64 41.43 42.49 0.0M
2025-08-01 40.95 41.74 40.80 41.71 0.0M
2025-07-31 41.84 42.15 41.18 41.19 0.0M
2025-07-30 42.81 42.90 42.03 42.06 0.0M
2025-07-29 42.75 42.75 42.30 42.32 0.0M
2025-07-28 43.30 43.30 42.71 42.86 0.0M
2025-07-25 43.39 43.39 42.88 43.28 0.0M
2025-07-24 43.49 43.49 43.25 43.25 0.0M
2025-07-23 42.83 43.46 42.78 43.37 0.0M
2025-07-22 42.14 42.64 42.14 42.51 0.0M
2025-07-21 42.25 42.55 42.01 42.11 0.0M
2025-07-18 42.83 42.88 42.08 42.09 0.0M
2025-07-17 42.22 42.75 42.20 42.62 0.0M
2025-07-16 42.10 42.40 42.10 42.27 0.0M
2025-07-15 42.68 42.68 41.81 41.81 0.0M
2025-07-14 42.08 42.68 42.01 42.68 0.0M
2025-07-11 42.33 42.33 41.95 42.08 0.4M
2025-07-10 42.34 42.77 42.24 42.57 0.1M
2025-07-09 41.60 42.37 41.60 42.37 0.1M
2025-07-08 41.01 41.58 40.99 41.30 0.0M
2025-07-07 41.18 41.33 40.77 41.06 0.1M
2025-07-03 41.37 41.41 41.15 41.28 0.0M
2025-07-02 40.90 41.28 40.90 41.23 0.0M
2025-07-01 40.38 41.42 40.38 40.76 0.0M
2025-06-30 40.78 40.89 40.50 40.58 0.0M
2025-06-27 41.04 41.15 40.49 40.63 0.0M
2025-06-26 41.20 41.20 40.82 41.04 0.0M
2025-06-25 41.43 41.43 40.94 41.07 0.0M
2025-06-24 41.23 41.53 41.03 41.50 0.0M
2025-06-23 40.62 40.96 40.26 40.96 0.0M
2025-06-20 41.13 41.13 40.41 40.62 0.1M
2025-06-18 40.74 41.16 40.65 40.91 0.0M
2025-06-17 41.36 41.40 40.75 40.75 0.0M
2025-06-16 41.74 41.75 41.49 41.65 0.0M
2025-06-13 41.49 41.92 41.39 41.43 0.1M
2025-06-12 41.91 42.08 41.88 42.06 0.0M
2025-06-11 42.59 42.72 41.98 41.99 0.0M
2025-06-10 42.07 42.69 42.07 42.44 0.0M
2025-06-09 42.11 42.29 41.81 42.07 0.0M
2025-06-06 41.68 41.94 41.67 41.94 0.3M
2025-06-05 41.23 41.23 40.91 41.18 0.0M
2025-06-04 41.48 41.48 41.14 41.14 0.0M
2025-06-03 41.08 41.37 40.66 41.13 0.0M
2025-06-02 40.73 41.26 40.32 41.01 0.0M
2025-05-30 40.53 40.84 40.25 40.56 0.0M
2025-05-29 40.19 40.71 40.12 40.71 0.0M
2025-05-28 40.20 40.21 40.01 40.12 0.0M
2025-05-27 40.41 40.45 40.13 40.17 0.0M
2025-05-23 39.21 39.90 39.21 39.87 0.0M
2025-05-22 39.69 39.85 39.45 39.60 0.0M
2025-05-21 40.62 40.70 39.80 39.80 0.1M
2025-05-20 40.82 41.16 40.67 40.90 0.1M
2025-05-19 40.25 40.84 40.24 40.84 0.0M
2025-05-16 39.92 40.65 39.92 40.58 0.0M
2025-05-15 39.13 39.88 39.10 39.86 0.0M
2025-05-14 39.54 39.69 38.95 38.97 0.0M
2025-05-13 40.18 40.18 39.53 39.53 0.1M
2025-05-12 39.96 40.76 39.84 40.31 0.0M
2025-05-09 40.19 40.32 39.60 39.60 0.0M
2025-05-08 39.88 40.49 39.87 40.16 0.0M
2025-05-07 39.49 39.97 39.40 39.84 0.0M
2025-05-06 40.25 40.42 39.13 39.23 0.1M
2025-05-05 40.85 40.88 40.54 40.67 0.0M
2025-05-02 40.87 41.13 40.66 41.03 0.0M
2025-05-01 40.45 40.59 39.90 40.32 0.1M
2025-04-30 40.81 41.36 40.74 41.21 0.0M
2025-04-29 40.32 41.34 40.17 41.09 0.0M
2025-04-28 40.20 40.73 40.10 40.44 0.0M
2025-04-25 39.72 40.16 39.43 40.16 0.0M
2025-04-24 39.17 40.02 39.05 39.86 0.0M
2025-04-23 39.63 39.93 39.14 39.20 0.1M
2025-04-22 38.49 38.92 38.40 38.91 0.0M
2025-04-21 38.15 38.57 37.74 38.03 0.1M
2025-04-17 37.86 38.60 37.86 38.42 0.0M
2025-04-16 38.12 38.13 37.31 37.61 0.1M
2025-04-15 38.35 38.83 38.00 38.27 0.1M
2025-04-14 38.22 38.37 37.63 38.25 0.1M
2025-04-11 36.77 37.66 36.25 37.66 0.1M
2025-04-10 38.06 38.06 35.59 36.65 0.1M
2025-04-09 36.19 38.86 35.22 38.86 0.3M
2025-04-08 39.31 39.32 36.48 36.82 0.1M
2025-04-07 37.39 39.28 36.52 38.38 0.1M
2025-04-04 39.67 39.78 38.42 38.56 0.1M
2025-04-03 41.06 41.47 40.68 40.69 0.0M
2025-04-02 41.51 42.32 41.41 42.20 0.0M
2025-04-01 43.73 43.73 42.09 42.18 0.0M
2025-03-31 42.92 44.14 42.61 43.80 0.2M
2025-03-28 42.79 42.79 42.21 42.30 0.0M
2025-03-27 42.71 42.96 42.56 42.75 0.0M
2025-03-26 43.26 43.26 42.58 42.64 0.1M
2025-03-25 44.20 44.20 43.12 43.20 0.0M
2025-03-24 44.22 44.34 43.98 44.29 0.0M
2025-03-21 43.68 44.21 43.68 44.03 0.0M
2025-03-20 44.14 44.20 43.81 44.09 0.8M
2025-03-19 43.81 44.12 43.77 44.05 0.0M
2025-03-18 43.80 43.92 43.58 43.71 0.0M
2025-03-17 42.92 43.84 42.92 43.71 0.0M
2025-03-14 42.81 43.00 42.68 42.95 0.0M
2025-03-13 43.11 43.23 42.48 42.59 0.0M
2025-03-12 43.50 43.62 42.98 43.12 0.0M
2025-03-11 43.55 43.55 42.90 43.38 0.0M
2025-03-10 44.00 44.30 43.54 43.83 0.1M
2025-03-07 44.14 44.76 44.08 44.43 0.1M
2025-03-06 43.74 44.43 43.74 44.09 0.0M
2025-03-05 43.83 44.26 43.69 44.19 0.1M
2025-03-04 43.47 44.18 43.45 43.76 0.1M
2025-03-03 44.83 44.89 43.57 43.72 0.0M
2025-02-28 44.05 44.64 44.00 44.56 0.0M
2025-02-27 44.07 44.49 43.84 43.84 0.0M
2025-02-26 44.50 44.99 44.16 44.31 0.1M
2025-02-25 44.49 44.49 44.01 44.47 0.0M
2025-02-24 44.87 44.91 44.42 44.44 0.0M
2025-02-21 45.13 45.19 44.66 44.71 0.0M
2025-02-20 44.92 45.04 44.82 44.93 0.0M
2025-02-19 44.71 45.07 44.66 44.94 0.0M
2025-02-18 44.93 45.14 44.93 45.06 0.0M
2025-02-14 45.66 45.66 44.86 44.86 0.0M
2025-02-13 45.24 45.58 44.89 45.58 0.0M
2025-02-12 44.47 45.09 44.42 45.05 0.1M
2025-02-11 44.62 44.94 44.44 44.89 0.0M
2025-02-10 44.91 44.91 44.63 44.75 0.0M
2025-02-07 45.30 45.36 44.56 44.56 0.0M
2025-02-06 45.96 45.96 45.28 45.28 0.0M
2025-02-05 45.23 45.94 45.23 45.81 0.0M
2025-02-04 44.55 45.16 44.53 45.07 0.0M
2025-02-03 44.44 45.07 44.30 44.70 0.1M
2025-01-31 45.89 45.89 45.04 45.06 0.0M
2025-01-30 45.80 46.07 45.66 45.76 0.0M
2025-01-29 45.27 45.57 45.22 45.47 0.0M
2025-01-28 45.73 45.73 45.31 45.31 0.0M
2025-01-27 44.87 45.77 44.87 45.61 0.1M
2025-01-24 44.97 45.18 44.80 45.00 0.0M
2025-01-23 44.42 45.05 44.26 45.05 0.1M
2025-01-22 44.60 44.62 44.27 44.50 0.0M
2025-01-21 44.13 44.70 44.04 44.70 0.1M
2025-01-17 44.19 44.19 43.72 43.73 0.0M
2025-01-16 43.85 44.09 43.38 43.98 0.0M
2025-01-15 43.72 43.90 43.44 43.85 0.0M
2025-01-14 43.69 43.69 42.75 43.06 0.0M
2025-01-13 43.05 43.49 42.63 43.49 0.0M
2025-01-10 42.60 42.79 42.38 42.72 0.0M
2025-01-08 42.71 42.88 42.22 42.82 0.0M
2025-01-07 42.91 43.11 42.71 42.85 0.0M
2025-01-06 43.07 43.07 42.60 42.60 0.0M
2025-01-03 42.76 43.07 42.76 43.02 0.0M
2025-01-02 42.69 43.22 42.51 42.64 0.0M