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
2023-12-29 41.79 41.79 41.42 41.62 0.1M
2023-12-28 41.89 42.20 41.72 41.82 0.1M
2023-12-27 41.50 41.93 41.41 41.92 0.0M
2023-12-26 41.09 41.45 41.00 41.36 0.0M
2023-12-22 40.70 41.17 40.70 41.02 0.1M
2023-12-21 40.07 40.44 40.06 40.42 0.1M
2023-12-20 40.48 40.67 39.76 39.76 0.1M
2023-12-19 39.95 40.53 39.95 40.52 0.2M
2023-12-18 39.83 39.83 39.47 39.77 0.1M
2023-12-15 40.15 40.15 39.58 39.84 0.0M
2023-12-14 40.44 40.63 39.92 40.15 0.2M
2023-12-13 38.62 40.07 38.54 40.07 0.1M
2023-12-12 38.43 38.85 38.06 38.84 0.0M
2023-12-11 38.26 38.42 38.14 38.42 0.0M
2023-12-08 38.13 38.54 38.08 38.23 0.0M
2023-12-07 38.09 38.27 37.71 38.14 0.0M
2023-12-06 38.42 38.44 38.10 38.13 0.0M
2023-12-05 38.11 38.36 37.95 38.19 0.0M
2023-12-04 37.47 38.34 37.47 38.29 0.1M
2023-12-01 36.86 37.61 36.84 37.61 0.1M
2023-11-30 36.90 37.18 36.76 37.00 0.1M
2023-11-29 36.78 37.09 36.66 36.77 0.0M
2023-11-28 36.86 36.86 36.49 36.64 0.0M
2023-11-27 37.09 37.09 36.71 36.89 0.0M
2023-11-24 36.84 37.22 36.84 37.11 0.0M
2023-11-22 36.74 37.00 36.60 36.78 0.0M
2023-11-21 36.77 36.88 36.57 36.57 0.0M
2023-11-20 36.57 36.93 36.57 36.89 0.1M
2023-11-17 36.39 36.63 36.26 36.63 0.1M
2023-11-16 36.77 36.77 35.84 36.18 0.0M
2023-11-15 36.15 36.97 36.15 36.57 0.0M
2023-11-14 35.82 36.31 35.82 36.16 0.0M
2023-11-13 35.00 35.25 34.67 35.20 0.1M
2023-11-10 35.39 35.39 34.87 35.26 0.1M
2023-11-09 36.45 36.45 35.21 35.27 0.0M
2023-11-08 37.12 37.12 36.49 36.64 0.0M
2023-11-07 36.56 37.10 36.46 36.91 0.0M
2023-11-06 37.44 37.51 36.95 36.99 0.1M
2023-11-03 36.90 37.51 36.90 37.33 0.1M
2023-11-02 36.15 36.70 36.15 36.45 0.1M
2023-11-01 35.81 36.08 35.71 35.98 0.0M
2023-10-31 35.36 35.85 35.27 35.83 0.0M
2023-10-30 35.82 35.82 35.29 35.49 0.0M
2023-10-27 35.95 35.95 35.31 35.38 0.1M
2023-10-26 36.22 36.35 35.97 35.97 0.0M
2023-10-25 36.52 36.52 36.18 36.34 0.1M
2023-10-24 36.35 36.78 36.35 36.69 0.0M
2023-10-23 36.59 36.65 36.18 36.19 0.0M
2023-10-20 36.79 37.00 36.68 36.72 0.0M
2023-10-19 37.33 37.38 36.76 36.81 0.0M
2023-10-18 38.15 38.15 37.32 37.41 0.0M
2023-10-17 38.14 38.60 38.14 38.30 0.0M
2023-10-16 37.93 38.48 37.90 38.36 0.0M
2023-10-13 37.85 37.85 37.27 37.80 0.0M
2023-10-12 39.12 39.12 37.97 38.05 0.1M
2023-10-11 39.39 39.39 38.80 39.10 0.0M
2023-10-10 39.02 39.33 39.02 39.26 0.0M
2023-10-09 38.84 39.10 38.58 39.08 0.0M
2023-10-06 38.65 39.13 38.46 39.05 0.0M
2023-10-05 38.34 38.78 38.34 38.76 0.0M
2023-10-04 38.56 38.62 38.25 38.43 0.0M
2023-10-03 38.99 39.01 38.41 38.60 0.1M
2023-10-02 39.75 39.75 39.03 39.20 0.0M
2023-09-29 40.38 40.38 39.73 39.75 0.1M
2023-09-28 40.01 40.25 39.79 40.11 0.1M
2023-09-27 40.45 40.45 39.78 39.99 0.0M
2023-09-26 40.29 40.63 40.29 40.32 0.0M
2023-09-25 40.35 40.50 40.17 40.38 0.0M
2023-09-22 40.78 40.78 40.48 40.51 0.0M
2023-09-21 41.19 41.19 40.68 40.68 0.0M
2023-09-20 41.78 41.94 41.41 41.44 0.0M
2023-09-19 41.68 41.70 41.29 41.67 0.0M
2023-09-18 42.42 42.42 41.94 41.96 0.0M
2023-09-15 42.81 42.85 42.44 42.44 0.0M
2023-09-14 43.04 43.14 42.89 42.89 0.0M
2023-09-13 43.24 43.34 42.78 42.79 0.1M
2023-09-12 43.19 43.33 43.05 43.29 0.0M
2023-09-11 43.14 43.44 43.14 43.22 0.0M
2023-09-08 42.99 43.14 42.92 43.00 0.0M
2023-09-07 42.98 42.99 42.87 42.89 0.0M
2023-09-06 43.33 43.33 42.73 42.89 0.0M
2023-09-05 44.04 44.04 43.26 43.26 0.5M
2023-09-01 43.99 44.31 43.99 44.12 0.0M
2023-08-31 44.02 44.17 43.71 43.71 0.0M
2023-08-30 43.91 44.02 43.74 43.96 0.0M
2023-08-29 43.74 44.01 43.70 43.96 0.0M
2023-08-28 43.35 43.64 43.35 43.53 0.0M
2023-08-25 43.03 43.40 42.80 43.26 0.0M
2023-08-24 43.29 43.31 42.87 42.97 0.0M
2023-08-23 43.38 43.47 43.21 43.34 0.0M
2023-08-22 43.06 43.28 42.96 43.15 0.0M
2023-08-21 42.91 43.13 42.91 43.00 0.0M
2023-08-18 42.44 42.94 42.44 42.86 0.0M
2023-08-17 43.01 43.01 42.65 42.65 0.0M
2023-08-16 43.26 43.32 42.92 42.92 0.0M
2023-08-15 43.27 43.58 43.25 43.41 0.0M
2023-08-14 43.54 43.54 43.38 43.49 0.1M
2023-08-11 43.39 43.77 43.25 43.64 0.0M
2023-08-10 43.79 44.02 43.50 43.50 0.0M
2023-08-09 43.85 43.99 43.45 43.59 0.0M
2023-08-08 43.30 44.00 43.30 43.98 0.0M
2023-08-07 43.26 43.39 43.08 43.10 0.0M
2023-08-04 43.30 43.38 43.06 43.09 0.0M
2023-08-03 42.89 43.22 42.77 43.13 0.0M
2023-08-02 42.99 43.23 42.97 42.98 0.0M
2023-08-01 43.63 43.70 43.20 43.23 0.0M
2023-07-31 43.54 43.75 43.44 43.72 0.0M
2023-07-28 43.29 43.54 43.29 43.53 0.1M
2023-07-27 42.53 42.60 41.96 42.05 0.0M
2023-07-26 42.03 42.47 42.02 42.41 0.0M
2023-07-25 42.23 42.47 42.10 42.10 0.0M
2023-07-24 42.36 42.70 42.29 42.29 0.0M
2023-07-21 41.99 42.42 41.86 42.34 0.1M
2023-07-20 41.85 42.05 41.79 41.83 0.0M
2023-07-19 41.33 41.70 41.33 41.61 0.0M
2023-07-18 41.26 41.51 41.06 41.26 0.0M
2023-07-17 41.24 41.26 41.06 41.07 0.0M
2023-07-14 41.22 41.36 41.03 41.27 0.0M
2023-07-13 41.07 41.19 40.82 40.86 0.0M
2023-07-12 41.31 41.32 40.80 40.86 0.0M
2023-07-11 40.69 41.01 40.69 41.00 0.0M
2023-07-10 40.26 40.68 40.26 40.67 0.0M
2023-07-07 40.67 40.75 40.22 40.24 0.1M
2023-07-06 40.56 40.73 40.29 40.69 0.0M
2023-07-05 40.95 41.05 40.80 40.90 0.1M
2023-07-03 40.95 41.19 40.91 41.11 0.0M
2023-06-30 40.88 41.13 40.79 40.99 0.0M
2023-06-29 40.35 40.65 40.35 40.51 0.0M
2023-06-28 40.31 40.37 40.18 40.28 0.0M
2023-06-27 40.71 40.73 40.33 40.60 0.0M
2023-06-26 41.21 41.21 40.62 40.62 0.0M
2023-06-23 41.60 41.60 41.24 41.28 0.0M
2023-06-22 41.89 42.08 41.74 41.92 0.0M
2023-06-21 41.75 41.99 41.57 41.91 0.1M
2023-06-20 41.73 42.01 41.49 41.91 0.0M
2023-06-16 42.01 42.21 41.70 41.84 0.0M
2023-06-15 41.25 41.89 41.25 41.80 0.0M
2023-06-14 41.57 41.72 41.16 41.34 0.0M
2023-06-13 40.82 41.63 40.78 41.41 0.0M
2023-06-12 40.69 41.10 40.56 40.84 0.1M
2023-06-09 40.98 40.99 40.48 40.53 0.0M
2023-06-08 40.81 41.09 40.80 41.04 0.0M
2023-06-07 40.88 41.07 40.74 41.00 0.0M
2023-06-06 40.55 40.83 40.42 40.81 0.0M
2023-06-05 40.41 40.61 40.41 40.56 0.0M
2023-06-02 39.94 40.45 39.81 40.44 0.2M
2023-06-01 39.49 39.77 39.24 39.58 0.0M
2023-05-31 39.03 39.52 38.94 39.45 0.0M
2023-05-30 39.49 39.62 39.06 39.10 0.1M
2023-05-26 39.59 39.98 39.52 39.58 0.1M
2023-05-25 40.31 40.31 39.38 39.70 0.1M
2023-05-24 40.61 40.61 40.13 40.33 0.0M
2023-05-23 41.07 41.36 40.67 40.67 0.0M
2023-05-22 40.76 41.19 40.76 41.00 0.0M
2023-05-19 40.78 41.09 40.69 40.69 0.0M
2023-05-18 40.70 40.78 40.15 40.55 0.0M
2023-05-17 40.94 40.94 40.50 40.75 0.0M
2023-05-16 41.24 41.24 40.68 40.84 0.1M
2023-05-15 41.57 41.89 41.52 41.60 0.0M
2023-05-12 41.78 41.92 41.37 41.52 0.0M
2023-05-11 42.30 42.30 41.87 42.01 0.0M
2023-05-10 42.34 42.52 41.74 42.38 0.0M
2023-05-09 42.28 42.54 42.25 42.36 0.0M
2023-05-08 42.45 42.48 42.20 42.45 0.0M
2023-05-05 42.14 42.54 42.13 42.45 0.0M
2023-05-04 41.95 41.95 41.53 41.85 0.0M
2023-05-03 42.10 42.65 42.10 42.23 0.0M
2023-05-02 42.24 42.60 41.68 41.94 0.0M
2023-05-01 41.96 42.64 41.95 42.42 0.0M
2023-04-28 41.61 42.22 41.50 42.07 0.0M
2023-04-27 41.48 41.70 41.07 41.67 0.0M
2023-04-26 41.54 41.54 41.06 41.26 0.1M
2023-04-25 42.24 42.35 41.60 41.60 0.0M
2023-04-24 42.50 42.50 42.05 42.35 0.1M
2023-04-21 42.22 42.62 42.22 42.57 0.0M
2023-04-20 42.11 42.11 41.91 42.10 0.0M
2023-04-19 41.80 42.25 41.70 42.21 0.1M
2023-04-18 42.24 42.24 41.62 41.94 0.0M
2023-04-17 41.48 42.29 41.48 42.29 1.3M
2023-04-14 41.63 41.75 41.20 41.46 0.0M
2023-04-13 41.53 42.12 41.53 42.05 0.0M
2023-04-12 41.79 41.79 41.36 41.38 0.0M
2023-04-11 41.66 41.92 41.54 41.61 0.0M
2023-04-10 41.55 41.61 41.23 41.61 0.0M
2023-04-06 41.11 41.65 41.10 41.65 0.0M
2023-04-05 40.86 41.01 40.85 40.98 0.0M
2023-04-04 41.25 41.25 40.70 40.83 0.0M
2023-04-03 41.02 41.31 40.99 41.29 0.1M
2023-03-31 40.96 41.09 40.90 41.01 0.0M
2023-03-30 41.13 41.13 40.41 40.64 0.0M
2023-03-29 40.84 40.87 40.73 40.83 0.0M
2023-03-28 40.85 40.85 40.48 40.53 0.0M
2023-03-27 40.50 41.06 40.50 40.84 0.0M
2023-03-24 39.60 40.20 39.39 40.12 0.0M
2023-03-23 40.39 40.48 39.50 39.77 0.2M
2023-03-22 40.99 40.99 40.03 40.03 0.0M
2023-03-21 41.35 41.43 40.97 41.00 0.1M
2023-03-20 40.57 41.00 40.55 40.96 0.0M
2023-03-17 40.96 40.96 40.55 40.62 0.0M
2023-03-16 40.59 41.39 40.24 41.35 0.0M
2023-03-15 40.46 41.10 40.46 41.04 0.0M
2023-03-14 41.14 41.37 40.71 41.07 0.0M
2023-03-13 40.01 40.93 39.89 40.34 0.1M
2023-03-10 40.61 40.61 39.54 39.61 0.0M
2023-03-09 41.72 41.76 40.49 40.70 0.0M
2023-03-08 41.73 41.73 41.27 41.59 0.7M
2023-03-07 42.41 42.41 41.60 41.69 0.0M
2023-03-06 42.97 42.97 42.29 42.40 0.0M
2023-03-03 42.48 43.17 42.48 43.11 0.2M
2023-03-02 42.23 42.59 42.14 42.51 0.0M
2023-03-01 42.65 42.79 42.50 42.68 0.0M
2023-02-28 41.07 41.64 41.07 41.29 0.0M
2023-02-27 41.88 42.15 40.98 41.15 0.0M
2023-02-24 41.93 41.93 41.57 41.63 0.0M
2023-02-23 42.31 42.57 42.16 42.46 0.0M
2023-02-22 42.04 42.36 42.04 42.17 0.0M
2023-02-21 42.98 42.98 41.97 42.00 0.0M
2023-02-17 42.48 43.45 42.46 43.32 0.0M
2023-02-16 42.50 42.82 42.19 42.47 0.0M
2023-02-15 42.64 43.03 42.64 42.97 0.0M
2023-02-14 42.98 43.50 42.69 42.91 0.0M
2023-02-13 42.56 43.00 42.56 42.98 0.0M
2023-02-10 42.83 43.00 42.55 42.76 0.0M
2023-02-09 43.65 43.73 42.89 42.90 0.1M
2023-02-08 43.79 43.82 43.36 43.42 0.1M
2023-02-07 43.73 44.07 43.50 44.07 0.0M
2023-02-06 43.86 44.31 43.69 43.73 0.0M
2023-02-03 43.93 44.25 43.75 43.81 0.0M
2023-02-02 43.98 44.31 43.74 44.25 0.0M
2023-02-01 43.51 44.14 43.19 43.81 0.0M
2023-01-31 42.88 43.55 42.88 43.54 0.0M
2023-01-30 43.26 43.45 42.86 42.92 0.1M
2023-01-27 43.13 43.58 43.13 43.42 0.0M
2023-01-26 43.40 43.40 42.95 43.22 0.0M
2023-01-25 42.66 43.13 42.66 43.13 0.0M
2023-01-24 43.37 43.37 42.89 42.97 0.1M
2023-01-23 43.00 43.67 42.95 43.48 0.0M
2023-01-20 42.37 42.76 42.24 42.74 0.1M
2023-01-19 42.02 42.43 41.92 42.23 0.0M
2023-01-18 42.65 42.84 42.15 42.19 0.0M
2023-01-17 42.51 42.75 42.36 42.59 0.1M
2023-01-13 41.97 42.78 41.97 42.75 0.0M
2023-01-12 42.00 42.34 41.58 42.33 0.1M
2023-01-11 41.89 41.98 41.52 41.98 0.0M
2023-01-10 41.36 41.74 41.36 41.74 0.0M
2023-01-09 41.49 41.85 41.25 41.41 0.1M
2023-01-06 41.11 41.59 40.69 41.37 0.0M
2023-01-05 40.92 41.00 40.60 40.83 0.0M
2023-01-04 40.86 41.26 40.74 41.20 0.0M
2023-01-03 41.19 41.38 40.44 40.60 0.1M