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
2022-12-30 40.69 41.00 40.46 40.95 0.0M
2022-12-29 40.30 41.23 40.30 40.95 0.0M
2022-12-28 40.28 40.47 39.99 40.06 0.0M
2022-12-27 40.71 40.71 40.25 40.29 0.1M
2022-12-23 40.81 40.81 40.46 40.73 0.1M
2022-12-22 40.81 40.86 40.18 40.82 0.0M
2022-12-21 40.92 41.61 40.92 41.04 0.3M
2022-12-20 40.44 40.84 40.44 40.73 0.0M
2022-12-19 41.19 41.19 40.40 40.52 0.1M
2022-12-16 41.26 41.46 40.86 41.33 0.1M
2022-12-15 42.22 42.27 41.49 41.59 0.0M
2022-12-14 42.75 43.04 42.34 42.63 0.0M
2022-12-13 43.45 43.45 42.58 42.75 0.0M
2022-12-12 41.85 42.43 41.60 42.38 0.0M
2022-12-09 42.44 42.44 41.77 41.81 0.0M
2022-12-08 42.46 42.74 42.25 42.57 0.0M
2022-12-07 42.14 42.52 42.04 42.37 0.0M
2022-12-06 42.64 42.64 41.79 42.07 0.1M
2022-12-05 43.39 43.39 42.59 42.73 0.0M
2022-12-02 42.68 43.64 42.68 43.59 0.0M
2022-12-01 43.11 43.31 42.90 43.15 0.0M
2022-11-30 42.30 42.93 41.84 42.92 0.1M
2022-11-29 42.30 42.45 42.16 42.20 0.0M
2022-11-28 42.27 42.53 42.13 42.29 0.0M
2022-11-25 41.83 42.22 41.83 42.22 0.0M
2022-11-23 41.96 42.14 41.68 41.84 0.0M
2022-11-22 41.73 42.09 41.29 42.00 0.0M
2022-11-21 41.84 42.08 41.61 41.62 0.0M
2022-11-18 41.88 42.28 41.74 42.04 0.0M
2022-11-17 41.34 41.79 41.34 41.59 0.0M
2022-11-16 42.73 42.73 41.80 41.84 0.0M
2022-11-15 43.53 43.66 42.70 42.86 0.0M
2022-11-14 42.83 43.71 42.58 42.98 0.4M
2022-11-11 42.00 43.00 42.00 42.91 0.0M
2022-11-10 42.20 42.54 41.81 42.36 0.1M
2022-11-09 41.85 41.92 40.92 40.95 0.0M
2022-11-08 41.83 42.52 41.53 42.05 0.0M
2022-11-07 41.57 42.24 41.57 41.81 0.0M
2022-11-04 42.20 42.20 40.86 41.57 0.0M
2022-11-03 41.49 41.98 41.02 41.80 0.0M
2022-11-02 42.77 42.97 41.87 41.88 0.1M
2022-11-01 42.39 42.86 42.29 42.70 0.2M
2022-10-31 42.20 42.66 42.20 42.32 0.1M
2022-10-28 41.63 42.41 41.62 42.37 0.0M
2022-10-27 42.27 42.27 41.46 41.47 0.0M
2022-10-26 41.54 42.70 41.54 42.05 0.1M
2022-10-25 41.07 41.74 41.07 41.53 0.0M
2022-10-24 40.95 41.35 40.65 41.08 0.0M
2022-10-21 40.24 40.91 40.00 40.88 0.0M
2022-10-20 40.56 40.76 40.09 40.11 0.0M
2022-10-19 41.39 41.39 40.27 40.53 0.0M
2022-10-18 41.80 42.05 41.55 41.68 0.0M
2022-10-17 40.93 41.40 40.93 41.22 0.0M
2022-10-14 41.35 41.35 40.55 40.62 0.0M
2022-10-13 39.31 40.89 39.22 40.82 0.0M
2022-10-12 40.27 40.40 40.01 40.25 0.1M
2022-10-11 40.00 40.83 39.76 40.31 0.0M
2022-10-10 40.64 40.64 39.94 40.15 0.0M
2022-10-07 41.21 41.31 40.43 40.69 0.0M
2022-10-06 41.22 41.54 41.22 41.49 0.0M
2022-10-05 41.16 41.51 40.85 41.40 0.0M
2022-10-04 40.99 41.60 40.99 41.56 0.0M
2022-10-03 40.44 40.61 39.89 40.53 0.1M
2022-09-30 40.26 40.99 40.12 40.16 0.0M
2022-09-29 40.46 40.46 39.78 40.24 0.1M
2022-09-28 40.29 40.93 40.29 40.75 0.0M
2022-09-27 40.01 40.28 39.51 39.70 0.0M
2022-09-26 39.57 40.21 39.50 39.59 0.0M
2022-09-23 40.03 40.24 39.37 39.81 0.1M
2022-09-22 40.48 41.05 39.97 40.91 0.0M
2022-09-21 41.67 41.74 40.50 40.52 0.0M
2022-09-20 41.63 41.72 41.15 41.57 0.0M
2022-09-19 41.79 41.97 41.42 41.94 0.0M
2022-09-16 42.45 42.45 41.90 42.26 0.0M
2022-09-15 43.04 43.04 42.62 42.88 0.0M
2022-09-14 42.88 43.38 42.55 43.21 0.0M
2022-09-13 43.11 43.33 42.63 42.80 0.0M
2022-09-12 44.00 44.24 43.80 44.15 0.0M
2022-09-09 43.41 44.00 43.41 43.70 0.0M
2022-09-08 42.59 43.07 42.25 43.05 0.0M
2022-09-07 41.39 42.39 41.39 42.38 0.0M
2022-09-06 41.98 42.08 41.32 41.42 0.1M
2022-09-02 42.41 42.48 41.56 41.73 0.0M
2022-09-01 41.25 42.08 41.13 42.07 0.0M
2022-08-31 41.80 42.08 41.37 41.55 0.0M
2022-08-30 42.47 42.48 41.45 41.59 0.1M
2022-08-29 42.79 42.83 42.22 42.26 0.1M
2022-08-26 44.60 44.67 43.15 43.20 0.0M
2022-08-25 44.49 44.60 44.12 44.52 0.0M
2022-08-24 43.78 44.54 43.78 44.24 0.0M
2022-08-23 43.90 44.04 43.28 43.78 0.0M
2022-08-22 43.70 44.17 43.55 43.84 0.0M
2022-08-19 43.52 44.38 43.52 44.18 0.0M
2022-08-18 43.43 43.52 42.78 43.22 0.0M
2022-08-17 43.46 43.71 43.04 43.18 0.1M
2022-08-16 44.14 44.14 43.53 43.67 0.2M
2022-08-15 44.12 44.37 43.91 44.28 0.0M
2022-08-12 43.87 44.45 43.78 44.34 0.0M
2022-08-11 44.38 44.84 43.60 43.70 0.0M
2022-08-10 43.84 44.45 43.84 44.38 0.0M
2022-08-09 43.79 44.24 43.20 43.30 0.1M
2022-08-08 43.99 44.35 43.68 44.10 0.6M
2022-08-05 42.80 44.24 42.55 44.21 0.0M
2022-08-04 43.40 43.40 42.92 43.29 0.1M
2022-08-03 43.00 43.40 42.95 43.16 0.2M
2022-08-02 42.06 43.00 42.06 42.70 0.0M
2022-08-01 42.54 42.87 42.05 42.11 0.1M
2022-07-29 43.06 43.06 42.48 42.87 0.1M
2022-07-28 43.27 43.42 42.17 43.11 0.0M
2022-07-27 42.62 43.37 42.46 43.27 0.2M
2022-07-26 42.58 43.12 42.27 42.86 0.1M
2022-07-25 42.81 43.06 42.44 42.68 0.1M
2022-07-22 43.80 43.80 42.69 42.75 0.0M
2022-07-21 43.41 43.72 43.30 43.72 0.0M
2022-07-20 43.54 44.07 43.18 43.50 0.1M
2022-07-19 42.77 43.52 42.68 43.46 0.1M
2022-07-18 43.58 43.61 42.22 42.37 0.1M
2022-07-15 43.04 43.20 42.26 43.20 0.1M
2022-07-14 42.34 42.72 42.08 42.64 0.1M
2022-07-13 42.20 43.05 42.20 42.78 0.1M
2022-07-12 43.16 43.20 42.25 42.73 0.1M
2022-07-11 43.80 43.97 43.15 43.16 0.1M
2022-07-08 43.92 44.39 43.72 44.07 0.0M
2022-07-07 43.85 44.37 43.73 44.20 0.1M
2022-07-06 43.31 44.00 43.31 43.66 0.1M
2022-07-05 42.13 43.39 42.13 43.37 0.1M
2022-07-01 42.02 42.69 41.65 42.63 0.0M
2022-06-30 42.05 42.47 41.72 42.00 0.1M
2022-06-29 42.31 42.57 42.01 42.45 0.3M
2022-06-28 43.59 43.59 42.03 42.32 0.1M
2022-06-27 42.88 43.68 42.83 43.49 0.4M
2022-06-24 42.17 42.33 41.82 42.20 0.0M
2022-06-23 40.48 41.78 40.38 41.70 0.0M
2022-06-22 39.35 40.79 39.30 40.31 0.1M
2022-06-21 39.53 40.08 39.53 39.75 0.0M
2022-06-17 38.65 39.75 38.65 39.21 0.1M
2022-06-16 38.65 38.68 38.18 38.51 0.0M
2022-06-15 38.85 39.69 38.69 39.38 0.0M
2022-06-14 38.93 38.93 38.35 38.55 0.0M
2022-06-13 39.50 39.50 38.50 38.70 0.0M
2022-06-10 40.78 40.78 40.09 40.33 0.0M
2022-06-09 42.00 42.17 41.33 41.34 0.0M
2022-06-08 42.56 42.96 42.36 42.38 0.0M
2022-06-07 41.63 42.80 41.63 42.77 0.0M
2022-06-06 42.50 42.50 41.77 41.83 0.0M
2022-06-03 41.70 42.40 41.69 42.14 0.0M
2022-06-02 40.90 41.92 40.83 41.89 0.0M
2022-06-01 42.14 42.14 41.04 41.38 0.0M
2022-05-31 42.27 42.55 41.57 42.02 0.0M
2022-05-27 41.65 42.39 41.53 42.37 0.0M
2022-05-26 41.54 41.80 41.48 41.55 0.0M
2022-05-25 40.74 41.21 40.64 41.08 0.0M
2022-05-24 41.16 41.22 40.48 40.85 0.0M
2022-05-23 41.81 41.81 41.24 41.41 0.1M
2022-05-20 41.22 41.60 40.43 41.43 0.0M
2022-05-19 40.35 41.06 40.35 40.85 0.0M
2022-05-18 41.52 41.64 40.47 40.65 0.0M
2022-05-17 41.40 41.94 41.23 41.94 0.1M
2022-05-16 40.20 41.06 40.20 40.84 0.1M
2022-05-13 39.50 40.30 39.50 40.17 0.0M
2022-05-12 37.94 39.13 37.94 39.11 0.0M
2022-05-11 38.85 39.65 38.15 38.18 0.0M
2022-05-10 38.70 39.11 38.14 38.99 0.0M
2022-05-09 39.06 39.22 37.99 38.15 0.1M
2022-05-06 40.33 40.33 39.37 39.61 0.0M
2022-05-05 41.83 41.93 40.35 40.71 0.0M
2022-05-04 41.44 42.17 40.58 42.06 0.0M
2022-05-03 41.42 41.95 41.40 41.65 0.0M
2022-05-02 41.15 41.85 40.64 41.43 0.0M
2022-04-29 41.52 42.32 41.23 41.30 0.1M
2022-04-28 42.13 42.14 40.98 41.96 0.1M
2022-04-27 41.51 41.96 41.41 41.61 0.1M
2022-04-26 42.19 42.42 41.49 41.52 0.1M
2022-04-25 41.63 42.42 41.33 42.42 0.1M
2022-04-22 42.82 42.90 42.09 42.13 0.1M
2022-04-21 44.24 44.28 42.94 43.04 0.0M
2022-04-20 44.26 44.32 43.60 44.03 0.0M
2022-04-19 43.51 44.23 43.51 44.14 0.0M
2022-04-18 44.99 44.99 43.62 43.77 0.1M
2022-04-14 45.45 45.51 45.15 45.21 0.0M
2022-04-13 44.82 45.48 44.82 45.42 0.0M
2022-04-12 45.21 45.42 44.55 44.71 0.0M
2022-04-11 45.85 45.85 44.94 44.99 0.1M
2022-04-08 46.38 46.50 45.99 46.10 0.0M
2022-04-07 46.02 46.61 45.86 46.44 0.1M
2022-04-06 45.22 46.17 45.18 46.06 0.1M
2022-04-05 46.11 46.59 45.52 45.61 0.1M
2022-04-04 46.10 46.19 45.68 46.12 0.4M
2022-04-01 45.51 45.97 45.34 45.97 0.0M
2022-03-31 45.55 45.71 45.27 45.27 0.1M
2022-03-30 46.12 46.50 45.32 45.55 0.0M
2022-03-29 45.49 46.30 45.49 46.00 0.3M
2022-03-28 45.57 45.67 44.58 45.23 0.3M
2022-03-25 45.65 45.69 45.26 45.45 0.1M
2022-03-24 45.33 45.51 45.08 45.49 0.0M
2022-03-23 45.25 45.86 45.10 45.10 0.1M
2022-03-22 45.17 45.53 45.07 45.47 0.0M
2022-03-21 45.24 45.51 44.80 44.98 0.0M
2022-03-18 44.82 45.63 44.82 45.59 0.0M
2022-03-17 43.85 45.13 43.85 45.09 0.1M
2022-03-16 43.16 43.86 42.85 43.85 0.1M
2022-03-15 42.31 42.76 42.03 42.76 0.1M
2022-03-14 43.41 43.47 41.98 42.19 0.0M
2022-03-11 44.25 44.35 43.64 43.68 0.1M
2022-03-10 43.36 43.97 43.36 43.90 0.0M
2022-03-09 43.24 44.02 43.07 43.84 0.1M
2022-03-08 42.74 43.49 42.15 42.56 0.1M
2022-03-07 43.27 43.35 42.74 42.79 0.1M
2022-03-04 43.46 43.55 43.02 43.42 0.0M
2022-03-03 43.94 43.94 43.27 43.57 0.0M
2022-03-02 43.31 44.30 43.31 44.12 0.1M
2022-03-01 43.25 43.67 42.93 43.17 0.0M
2022-02-28 43.30 43.54 42.98 43.30 0.0M
2022-02-25 42.81 43.86 42.73 43.82 0.1M
2022-02-24 40.78 42.64 40.78 42.60 0.0M
2022-02-23 42.84 43.00 41.91 41.97 0.0M
2022-02-22 43.07 43.26 42.59 42.64 0.0M
2022-02-18 43.49 43.87 43.09 43.32 0.1M
2022-02-17 44.13 44.13 43.56 43.60 0.1M
2022-02-16 44.20 44.70 44.20 44.55 0.1M
2022-02-15 43.71 44.53 43.71 44.50 0.0M
2022-02-14 43.75 44.00 43.25 43.45 0.1M
2022-02-11 44.45 44.82 43.70 43.95 0.1M
2022-02-10 44.02 45.30 44.02 44.31 0.1M
2022-02-09 43.95 44.66 43.95 44.56 0.0M
2022-02-08 43.61 43.64 42.95 43.59 0.0M
2022-02-07 43.39 43.95 43.39 43.76 0.0M
2022-02-04 42.92 43.64 42.77 43.41 0.0M
2022-02-03 43.43 43.63 42.92 42.98 0.0M
2022-02-02 43.99 44.04 43.47 43.97 0.0M
2022-02-01 43.71 44.19 43.53 44.02 0.0M
2022-01-31 42.29 43.58 42.29 43.57 0.0M
2022-01-28 41.38 42.48 41.26 42.45 0.2M
2022-01-27 42.23 42.67 41.50 41.55 0.0M
2022-01-26 42.59 43.01 41.77 41.96 0.0M
2022-01-25 41.63 42.68 41.42 42.29 0.1M
2022-01-24 41.51 42.33 40.25 42.32 0.1M
2022-01-21 42.67 42.89 42.02 42.14 0.1M
2022-01-20 43.57 43.95 42.75 42.77 0.0M
2022-01-19 43.66 43.90 43.14 43.19 0.1M
2022-01-18 43.79 43.79 43.21 43.23 0.1M
2022-01-14 43.71 44.15 43.36 44.14 0.1M
2022-01-13 44.98 45.15 44.00 44.06 0.1M
2022-01-12 45.91 45.92 44.79 44.99 0.1M
2022-01-11 45.72 45.99 45.38 45.91 0.1M
2022-01-10 44.93 45.73 44.78 45.66 0.2M
2022-01-07 44.94 45.22 44.88 44.93 0.1M
2022-01-06 44.99 45.14 44.00 44.90 0.1M
2022-01-05 45.97 46.35 45.01 45.06 0.1M
2022-01-04 46.60 46.60 45.50 45.93 0.2M
2022-01-03 46.28 46.70 45.75 46.61 0.0M