SPDR® S

XOP
🏛️ アメリカ →
137.24
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
2021-12-31 95.72 96.67 95.42 95.87 3.1M
2021-12-30 98.42 99.09 96.13 96.19 4.2M
2021-12-29 98.29 99.46 97.24 98.03 3.7M
2021-12-28 99.77 100.69 97.93 98.43 3.8M
2021-12-27 95.62 99.36 93.95 99.29 4.8M
2021-12-23 96.11 97.00 95.32 95.43 3.1M
2021-12-22 95.00 96.81 93.69 95.79 3.9M
2021-12-21 92.54 95.50 92.13 95.24 6.3M
2021-12-20 89.85 91.07 88.02 90.95 8.0M
2021-12-17 93.86 95.11 91.85 93.61 7.9M
2021-12-16 97.06 98.75 94.57 94.74 6.2M
2021-12-15 94.96 96.31 91.73 95.65 8.5M
2021-12-14 95.67 97.78 94.88 95.27 5.7M
2021-12-13 100.14 100.49 96.92 96.99 5.6M
2021-12-10 101.88 102.21 98.45 101.56 4.3M
2021-12-09 101.02 101.58 100.03 100.35 6.7M
2021-12-08 102.60 103.30 101.64 102.18 4.3M
2021-12-07 100.32 103.50 100.29 101.99 10.0M
2021-12-06 96.69 99.28 94.40 98.05 7.5M
2021-12-03 98.74 99.36 93.92 95.13 7.2M
2021-12-02 92.78 97.26 91.38 96.56 8.9M
2021-12-01 100.66 100.74 93.49 93.53 9.9M
2021-11-30 97.11 98.93 95.17 97.39 13.1M
2021-11-29 101.84 103.19 98.62 100.03 8.6M
2021-11-26 98.53 98.99 95.56 98.80 11.5M
2021-11-24 103.50 106.42 103.24 105.74 6.5M
2021-11-23 102.22 104.73 101.95 104.37 7.4M
2021-11-22 98.92 102.75 98.80 100.33 10.8M
2021-11-19 100.80 101.57 98.16 98.77 12.3M
2021-11-18 103.97 105.66 101.76 103.96 6.0M
2021-11-17 106.55 107.73 103.13 103.74 7.9M
2021-11-16 108.34 108.60 106.41 107.56 5.6M
2021-11-15 107.22 109.30 105.49 108.15 5.9M
2021-11-12 106.89 107.99 106.23 107.42 4.9M
2021-11-11 106.85 109.08 106.54 107.66 6.0M
2021-11-10 110.20 110.55 104.83 106.04 9.2M
2021-11-09 111.27 111.85 108.22 111.25 6.7M
2021-11-08 110.99 112.85 110.82 111.47 5.5M
2021-11-05 108.26 110.08 107.39 109.71 7.2M
2021-11-04 109.83 110.56 105.47 106.77 7.8M
2021-11-03 106.67 109.59 106.24 107.41 8.2M
2021-11-02 108.99 110.48 107.65 108.42 6.7M
2021-11-01 108.10 110.17 107.95 109.58 6.6M
2021-10-29 107.31 107.78 104.48 106.36 6.8M
2021-10-27 108.64 110.15 105.49 105.83 10.3M
2021-10-26 110.85 111.69 109.71 110.52 5.1M
2021-10-25 109.50 111.89 109.12 110.69 7.4M
2021-10-22 106.28 107.67 104.48 107.58 8.3M
2021-10-21 107.17 107.92 104.61 105.63 7.0M
2021-10-20 105.22 108.19 104.81 107.96 6.4M
2021-10-19 106.32 107.55 105.03 106.61 5.6M
2021-10-18 106.69 108.79 104.70 105.76 8.1M
2021-10-15 107.48 108.16 105.14 105.21 6.0M
2021-10-14 106.32 106.79 104.65 105.81 4.7M
2021-10-13 103.44 104.69 101.27 104.24 6.4M
2021-10-12 104.68 106.63 103.37 104.68 7.1M
2021-10-11 107.44 108.34 104.90 105.01 7.3M
2021-10-08 104.21 106.43 104.09 105.37 8.2M
2021-10-07 100.78 103.49 99.70 102.79 6.6M
2021-10-06 100.00 101.70 97.66 100.09 9.6M
2021-10-05 103.56 104.79 100.04 102.37 10.2M
2021-10-04 100.87 102.73 100.23 101.76 9.3M
2021-10-01 97.07 99.78 97.03 99.24 7.9M
2021-09-30 96.85 98.01 94.97 96.72 12.3M
2021-09-29 96.92 97.57 95.31 97.03 9.6M
2021-09-28 100.20 100.43 97.13 97.35 11.9M
2021-09-27 94.63 99.19 94.57 98.68 15.6M
2021-09-24 90.63 92.93 90.46 92.05 5.7M
2021-09-23 88.55 91.92 87.75 91.54 8.0M
2021-09-22 86.44 88.98 86.44 87.72 8.1M
2021-09-21 85.79 86.33 82.87 84.59 4.9M
2021-09-20 84.20 86.00 82.83 84.40 7.2M
2021-09-17 88.47 89.75 87.54 87.95 7.2M
2021-09-16 89.39 89.55 87.78 88.76 7.3M
2021-09-15 86.96 90.13 86.85 89.93 8.0M
2021-09-14 88.21 88.41 84.31 84.94 5.9M
2021-09-13 85.25 87.53 85.21 87.12 9.0M
2021-09-10 85.96 86.04 83.65 83.67 4.8M
2021-09-09 82.77 85.69 82.21 84.35 5.6M
2021-09-08 85.13 85.87 83.01 83.31 7.1M
2021-09-07 83.78 85.78 83.67 84.28 6.5M
2021-09-03 84.76 85.64 83.82 84.52 4.7M
2021-09-02 83.11 86.14 83.05 84.76 6.8M
2021-09-01 82.46 82.91 81.53 82.03 6.0M
2021-08-31 81.39 83.51 81.04 82.65 6.4M
2021-08-30 83.96 84.31 81.80 82.02 5.7M
2021-08-27 80.44 84.25 80.42 83.40 8.3M
2021-08-26 79.90 80.75 78.71 79.22 6.8M
2021-08-25 79.27 81.47 78.23 80.59 6.7M
2021-08-24 78.00 79.58 77.53 79.17 7.0M
2021-08-23 75.70 77.09 75.40 76.87 7.0M
2021-08-20 72.33 73.52 71.72 73.17 12.8M
2021-08-19 73.69 74.49 71.48 72.88 10.8M
2021-08-18 77.35 78.50 75.05 75.17 9.9M
2021-08-17 77.30 79.10 76.64 77.34 6.2M
2021-08-16 78.85 79.03 77.36 77.88 7.4M
2021-08-13 82.74 82.84 80.16 80.23 5.9M
2021-08-12 83.10 83.92 81.66 83.05 6.9M
2021-08-11 82.34 83.33 81.02 83.30 6.8M
2021-08-10 81.47 83.53 81.11 83.00 5.6M
2021-08-09 80.62 81.53 79.74 80.77 6.0M
2021-08-06 82.47 83.22 81.31 82.13 5.5M
2021-08-05 79.67 82.81 79.67 81.22 9.0M
2021-08-04 81.02 82.11 78.88 79.10 14.6M
2021-08-03 80.70 83.29 79.58 82.82 7.5M
2021-08-02 82.87 85.20 80.88 81.15 7.0M
2021-07-30 83.02 83.48 81.73 82.80 8.7M
2021-07-29 84.85 85.02 82.84 83.79 6.2M
2021-07-28 82.87 84.93 81.67 83.91 7.0M
2021-07-27 83.89 83.89 81.01 82.08 7.5M
2021-07-26 82.03 85.55 82.03 84.70 5.9M
2021-07-23 83.38 83.47 80.99 82.18 5.3M
2021-07-22 84.75 84.83 82.05 83.03 7.1M
2021-07-21 82.73 85.77 82.60 84.75 8.5M
2021-07-20 79.05 81.36 78.21 80.86 9.0M
2021-07-19 78.98 80.50 77.44 78.96 10.9M
2021-07-16 86.78 86.95 82.04 82.32 10.2M
2021-07-15 86.38 87.75 84.75 85.72 9.4M
2021-07-14 92.55 93.42 87.06 87.48 12.0M
2021-07-13 93.00 93.39 91.40 92.03 6.2M
2021-07-12 92.63 94.23 91.67 93.21 4.4M
2021-07-09 93.01 94.12 91.49 93.89 5.3M
2021-07-08 89.01 92.91 88.34 91.58 5.7M
2021-07-07 93.23 94.39 89.37 91.07 9.0M
2021-07-06 97.16 97.23 92.52 93.23 9.5M
2021-07-02 98.62 98.63 96.83 97.19 6.8M
2021-07-01 99.69 100.20 97.89 98.98 6.5M
2021-06-30 95.84 96.94 95.40 96.69 5.8M
2021-06-29 96.48 97.44 94.71 94.89 5.5M
2021-06-28 99.54 99.56 94.76 95.40 8.8M
2021-06-25 99.28 100.07 98.55 99.75 8.3M
2021-06-24 97.12 98.78 96.45 98.58 4.2M
2021-06-23 97.02 99.03 96.98 97.03 5.8M
2021-06-22 94.98 96.17 93.60 95.90 6.1M
2021-06-21 91.65 95.42 91.34 95.37 7.6M
2021-06-18 91.00 93.09 90.51 91.01 9.6M
2021-06-17 97.01 97.92 91.18 93.02 12.7M
2021-06-16 97.41 98.40 95.73 97.45 6.6M
2021-06-15 97.00 98.12 96.02 97.97 5.6M
2021-06-14 98.11 99.34 95.89 96.29 4.8M
2021-06-11 97.82 98.38 97.01 97.36 5.1M
2021-06-10 99.32 99.52 95.28 96.71 6.9M
2021-06-09 99.35 100.01 97.55 97.76 5.9M
2021-06-08 96.91 98.61 95.15 98.30 6.7M
2021-06-07 96.90 98.02 96.55 97.35 5.3M
2021-06-04 97.59 97.96 95.03 96.42 5.3M
2021-06-03 96.35 97.73 95.33 96.45 6.0M
2021-06-02 95.69 97.59 93.98 96.35 10.0M
2021-06-01 91.47 95.05 91.35 94.83 10.4M
2021-05-28 89.82 89.82 88.20 89.07 3.6M
2021-05-27 88.31 89.65 88.07 89.04 5.5M
2021-05-26 85.49 88.00 85.11 87.67 4.5M
2021-05-25 87.66 88.21 85.13 85.30 4.7M
2021-05-24 87.68 87.85 85.70 87.63 6.5M
2021-05-21 87.57 88.44 86.59 86.61 5.7M
2021-05-20 86.40 86.54 84.47 86.08 6.1M
2021-05-19 85.40 87.11 84.17 86.46 8.0M
2021-05-18 89.57 90.20 87.88 88.31 8.7M
2021-05-17 86.20 89.80 85.71 89.70 7.6M
2021-05-14 83.28 86.79 83.15 86.36 6.5M
2021-05-13 82.99 85.32 80.31 81.59 12.6M
2021-05-12 85.25 87.82 83.85 84.22 8.0M
2021-05-11 82.91 85.44 81.78 84.54 8.3M
2021-05-10 87.57 89.22 85.40 85.57 6.3M
2021-05-07 83.41 86.72 82.80 86.65 7.6M
2021-05-06 84.98 85.02 82.42 84.53 6.2M
2021-05-05 83.53 85.84 82.38 85.02 10.1M
2021-05-04 83.14 83.71 80.79 82.82 5.2M
2021-05-03 81.33 83.36 80.80 82.94 5.4M
2021-04-30 81.03 83.07 80.00 80.20 6.3M
2021-04-29 84.29 85.17 81.39 82.59 8.4M
2021-04-28 79.81 83.24 79.76 82.65 9.6M
2021-04-27 78.21 79.49 77.63 79.26 6.0M
2021-04-26 75.62 78.27 75.49 77.78 5.2M
2021-04-23 75.07 76.37 74.30 75.88 5.2M
2021-04-22 76.16 76.23 74.23 74.84 5.1M
2021-04-21 72.61 75.85 72.35 75.47 8.2M
2021-04-20 77.13 77.17 73.04 74.00 9.7M
2021-04-19 77.98 79.35 76.88 77.49 6.1M
2021-04-16 79.33 79.43 77.35 77.51 4.3M
2021-04-15 80.30 80.35 77.88 78.81 5.7M
2021-04-14 77.85 82.03 77.74 80.04 10.0M
2021-04-13 76.73 77.15 76.00 76.80 5.8M
2021-04-12 79.45 80.14 76.44 76.59 6.4M
2021-04-09 79.94 80.64 78.21 78.49 5.5M
2021-04-08 81.27 81.27 78.80 80.05 7.7M
2021-04-07 82.12 82.39 80.81 81.81 5.0M
2021-04-06 82.18 84.17 81.71 82.00 7.8M
2021-04-05 85.03 85.14 80.79 81.43 12.4M
2021-04-01 82.26 85.69 81.87 85.56 10.9M
2021-03-31 80.81 82.11 80.25 81.34 4.7M
2021-03-30 80.28 81.73 78.83 80.75 4.6M
2021-03-29 82.19 83.00 79.96 80.88 6.3M
2021-03-26 82.69 83.63 81.30 83.32 7.1M
2021-03-25 77.58 81.00 76.09 80.81 9.2M
2021-03-24 80.38 81.74 79.35 79.46 9.1M
2021-03-23 79.64 81.13 77.75 78.29 9.8M
2021-03-22 83.34 83.34 81.25 82.23 6.5M
2021-03-19 81.77 84.66 80.92 83.75 8.3M
2021-03-18 86.66 86.99 81.10 81.60 9.8M
2021-03-17 86.50 87.96 85.39 87.50 6.1M
2021-03-16 88.29 88.57 86.43 87.11 6.3M
2021-03-15 90.00 90.41 88.37 89.86 5.2M
2021-03-12 91.00 91.86 89.77 90.44 4.1M
2021-03-11 90.09 92.24 89.53 91.11 5.4M
2021-03-10 86.77 89.89 86.08 89.39 7.1M
2021-03-09 88.05 89.49 86.17 86.30 8.8M
2021-03-08 90.90 91.45 87.72 88.68 10.2M
2021-03-05 89.08 90.34 85.76 90.00 11.9M
2021-03-04 84.37 88.28 83.81 86.59 16.0M
2021-03-03 83.00 86.07 82.99 83.80 9.2M
2021-03-02 82.76 84.38 82.05 82.13 6.5M
2021-03-01 82.43 83.42 81.45 82.78 7.4M
2021-02-26 80.96 82.18 77.32 80.51 10.0M
2021-02-25 85.16 85.63 81.74 82.35 11.3M
2021-02-24 81.97 85.61 81.31 84.86 8.2M
2021-02-23 80.08 82.02 75.88 81.65 8.6M
2021-02-22 78.03 82.03 77.86 79.93 11.1M
2021-02-19 76.11 77.92 76.00 77.54 6.6M
2021-02-18 78.28 78.34 75.55 75.58 8.8M
2021-02-17 78.42 79.59 77.18 79.05 8.2M
2021-02-16 77.93 79.19 76.93 78.17 7.9M
2021-02-12 72.76 75.69 72.58 75.63 4.4M
2021-02-11 74.81 75.01 71.99 73.51 6.2M
2021-02-10 73.71 75.40 72.88 74.90 5.6M
2021-02-09 73.92 74.37 72.68 73.22 6.9M
2021-02-08 71.13 74.85 71.13 74.51 8.3M
2021-02-05 71.00 71.20 69.67 70.01 4.2M
2021-02-04 69.99 70.14 68.31 69.80 4.3M
2021-02-03 66.45 69.84 66.33 69.56 8.1M
2021-02-02 67.56 68.04 65.93 65.95 6.1M
2021-02-01 65.96 66.45 64.14 65.60 6.6M
2021-01-29 66.16 67.90 63.93 64.32 7.9M
2021-01-28 67.67 68.69 65.36 66.75 5.9M
2021-01-27 64.58 68.74 64.06 66.84 10.0M
2021-01-26 68.66 69.81 66.04 66.06 4.7M
2021-01-25 67.30 68.45 66.05 67.84 5.8M
2021-01-22 65.83 68.11 65.20 68.05 6.3M
2021-01-21 69.86 70.44 66.48 67.75 7.8M
2021-01-20 71.23 71.49 69.26 70.11 6.9M
2021-01-19 70.71 71.29 69.62 70.50 7.7M
2021-01-15 70.62 70.74 68.31 69.27 10.5M
2021-01-14 69.96 72.48 69.82 71.71 10.6M
2021-01-13 70.50 70.56 68.85 69.34 9.5M
2021-01-12 67.65 70.78 67.65 70.62 13.1M
2021-01-11 63.92 66.99 63.24 66.88 7.3M
2021-01-08 67.17 67.20 64.98 65.50 9.4M
2021-01-07 65.96 67.38 65.26 66.53 7.0M
2021-01-06 63.46 65.81 63.00 65.26 13.0M
2021-01-05 59.78 64.52 59.70 62.82 16.1M
2021-01-04 59.31 60.24 58.03 59.03 6.8M