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
2022-12-30 134.08 136.07 133.96 135.88 2.2M
2022-12-29 131.55 135.79 131.36 135.22 2.4M
2022-12-28 137.66 137.72 131.96 132.37 3.8M
2022-12-27 138.25 139.04 137.00 138.52 2.3M
2022-12-23 133.92 137.66 133.28 137.62 3.1M
2022-12-22 136.76 136.76 129.45 132.51 5.7M
2022-12-21 136.40 137.21 133.77 136.82 3.9M
2022-12-20 131.97 134.29 131.27 133.43 3.6M
2022-12-19 135.11 135.90 130.97 132.04 3.3M
2022-12-16 133.60 135.57 132.34 135.16 5.6M
2022-12-15 135.53 137.64 134.31 137.53 4.6M
2022-12-14 138.77 139.76 135.49 136.96 4.7M
2022-12-13 139.53 140.04 136.38 137.68 5.7M
2022-12-12 131.82 135.94 130.78 135.25 5.4M
2022-12-09 133.20 134.41 130.28 130.31 6.1M
2022-12-08 138.97 139.46 132.15 132.80 7.3M
2022-12-07 137.65 138.78 134.48 135.89 4.7M
2022-12-06 139.93 142.08 135.67 137.08 6.4M
2022-12-05 148.96 150.32 140.03 140.98 6.1M
2022-12-02 148.36 149.73 146.88 147.84 4.9M
2022-12-01 154.19 154.69 148.94 149.09 6.1M
2022-11-30 153.08 153.35 148.46 152.12 4.9M
2022-11-29 150.93 152.75 149.42 150.73 6.3M
2022-11-28 149.93 151.76 148.56 148.97 6.5M
2022-11-25 155.28 156.70 154.33 154.65 1.5M
2022-11-23 155.05 156.59 153.01 154.64 3.7M
2022-11-22 153.35 157.31 153.10 157.13 3.3M
2022-11-21 150.73 151.58 145.18 151.00 8.6M
2022-11-18 152.19 154.45 148.57 153.93 5.7M
2022-11-17 153.64 155.77 152.14 155.65 4.7M
2022-11-16 158.52 158.75 155.15 155.98 3.2M
2022-11-15 157.98 161.03 156.44 160.62 4.6M
2022-11-14 158.00 161.42 156.73 156.82 3.8M
2022-11-11 157.55 160.91 157.11 159.14 4.4M
2022-11-10 152.57 154.43 149.58 154.29 3.8M
2022-11-09 156.01 156.60 148.30 148.72 6.2M
2022-11-08 159.98 160.01 156.64 159.19 3.6M
2022-11-07 156.98 161.00 156.72 160.23 4.9M
2022-11-04 156.35 158.46 152.16 155.52 5.6M
2022-11-03 148.13 153.58 147.42 152.57 4.9M
2022-11-02 153.16 154.62 148.75 149.17 3.9M
2022-11-01 154.09 154.36 151.92 153.20 4.2M
2022-10-31 148.13 152.95 147.75 151.29 5.7M
2022-10-28 151.25 152.39 145.53 149.27 5.9M
2022-10-27 153.15 155.09 149.72 149.95 4.3M
2022-10-26 149.42 153.13 149.42 151.18 5.1M
2022-10-25 147.19 149.14 145.82 148.86 3.0M
2022-10-24 147.40 149.18 146.00 147.63 3.4M
2022-10-21 145.46 147.71 142.76 147.59 5.4M
2022-10-20 147.70 149.25 143.73 144.35 4.4M
2022-10-19 142.00 146.67 141.43 145.94 4.6M
2022-10-18 141.82 144.22 139.33 142.30 5.4M
2022-10-17 140.27 142.98 139.31 140.91 4.6M
2022-10-14 143.08 145.31 137.28 137.63 5.0M
2022-10-13 137.05 145.75 136.83 144.83 6.1M
2022-10-12 137.25 140.86 135.24 139.71 3.2M
2022-10-11 136.76 141.08 135.30 138.15 6.2M
2022-10-10 142.99 144.84 138.63 140.01 4.4M
2022-10-07 144.35 146.71 141.40 142.58 5.7M
2022-10-06 140.96 145.25 140.95 144.35 4.0M
2022-10-05 139.75 143.45 136.45 142.28 7.0M
2022-10-04 136.51 140.00 135.26 139.72 8.2M
2022-10-03 130.38 133.78 129.45 132.76 5.5M
2022-09-30 123.26 126.70 122.10 124.72 4.4M
2022-09-29 124.00 124.78 120.61 124.73 5.7M
2022-09-28 119.32 126.18 118.19 125.54 7.5M
2022-09-27 117.05 119.91 115.98 117.81 6.5M
2022-09-26 117.39 119.80 114.58 114.83 7.2M
2022-09-23 123.00 123.48 117.24 118.61 10.8M
2022-09-22 133.52 134.62 128.90 129.01 5.2M
2022-09-21 136.63 137.39 131.23 131.26 4.4M
2022-09-20 134.97 135.53 131.90 134.07 3.6M
2022-09-19 131.50 136.52 131.33 136.02 5.0M
2022-09-16 140.09 140.39 133.98 137.22 8.6M
2022-09-15 143.04 143.84 140.27 141.05 6.3M
2022-09-14 143.57 148.03 143.15 146.21 5.3M
2022-09-13 143.06 145.49 140.61 141.23 6.1M
2022-09-12 145.49 146.94 143.38 145.20 3.6M
2022-09-09 142.59 144.22 141.39 143.21 3.6M
2022-09-08 138.69 140.24 137.53 139.37 3.9M
2022-09-07 137.14 139.25 135.21 137.74 7.5M
2022-09-06 143.61 144.20 139.55 140.30 4.9M
2022-09-02 143.73 144.28 140.66 142.40 6.4M
2022-09-01 141.98 142.89 138.12 139.12 7.4M
2022-08-31 140.18 146.74 138.89 144.75 6.3M
2022-08-30 148.11 148.11 141.62 143.30 9.1M
2022-08-29 147.88 153.63 147.21 150.83 5.1M
2022-08-26 150.37 152.33 147.80 149.01 3.9M
2022-08-25 150.57 151.18 148.29 150.41 4.9M
2022-08-24 147.54 149.81 146.57 149.53 5.7M
2022-08-23 146.12 150.86 145.85 146.64 7.0M
2022-08-22 141.48 144.32 138.27 143.44 7.2M
2022-08-19 143.52 144.44 141.77 142.63 7.6M
2022-08-18 140.51 145.00 140.50 144.65 6.3M
2022-08-17 136.09 139.86 135.58 138.60 5.4M
2022-08-16 138.54 140.03 134.83 136.65 5.0M
2022-08-15 134.72 137.55 131.92 136.67 5.1M
2022-08-12 138.16 140.34 137.04 140.25 4.2M
2022-08-11 136.63 140.43 136.14 138.97 6.1M
2022-08-10 131.21 133.79 128.41 133.30 5.6M
2022-08-09 131.05 133.52 129.98 131.09 4.1M
2022-08-08 129.26 131.26 128.52 129.55 4.0M
2022-08-05 123.45 130.92 123.21 129.06 4.5M
2022-08-04 129.75 131.04 124.82 125.21 6.7M
2022-08-03 136.19 136.36 129.02 131.33 5.8M
2022-08-02 133.64 136.40 132.18 134.72 4.3M
2022-08-01 133.72 135.07 130.91 134.07 4.9M
2022-07-29 135.61 138.18 134.68 137.02 4.6M
2022-07-28 133.49 135.33 129.14 132.60 4.5M
2022-07-27 128.10 132.67 126.85 131.99 5.4M
2022-07-26 130.00 130.77 125.30 127.00 4.5M
2022-07-25 123.54 128.05 121.58 127.90 5.4M
2022-07-22 124.58 126.00 120.64 121.26 4.8M
2022-07-21 123.64 124.47 119.87 123.96 7.7M
2022-07-20 122.63 127.95 121.98 127.56 6.3M
2022-07-19 119.12 124.39 118.81 124.03 5.8M
2022-07-18 119.38 121.67 118.70 119.34 6.7M
2022-07-15 115.96 116.17 113.00 115.99 7.5M
2022-07-14 110.59 113.23 108.62 113.19 8.4M
2022-07-13 112.39 117.48 112.39 115.19 6.1M
2022-07-12 112.99 115.29 111.61 114.24 7.1M
2022-07-11 117.02 118.89 114.84 117.01 6.0M
2022-07-08 120.14 120.98 116.42 118.43 5.6M
2022-07-07 115.69 119.93 115.37 118.77 8.8M
2022-07-06 112.86 115.82 108.00 112.38 10.7M
2022-07-05 117.53 118.03 111.33 114.31 11.7M
2022-07-01 120.86 121.77 116.19 120.92 6.3M
2022-06-30 120.70 123.92 118.13 119.48 9.7M
2022-06-29 132.69 133.56 123.39 124.02 8.1M
2022-06-28 131.09 132.85 127.93 130.93 10.0M
2022-06-27 124.04 128.53 122.75 127.57 10.2M
2022-06-24 122.74 125.73 120.44 121.99 13.1M
2022-06-23 126.96 127.82 117.52 120.54 16.1M
2022-06-22 127.14 130.09 125.14 126.00 11.9M
2022-06-21 132.00 135.81 131.54 134.03 9.3M
2022-06-17 139.00 139.76 127.59 129.51 15.6M
2022-06-16 144.80 146.63 138.37 139.68 10.1M
2022-06-15 151.48 153.10 145.56 149.15 7.3M
2022-06-14 156.48 157.30 148.31 151.39 9.1M
2022-06-13 156.00 156.86 148.59 152.54 9.9M
2022-06-10 163.14 166.16 159.63 162.68 7.1M
2022-06-09 166.00 168.69 163.67 165.48 5.6M
2022-06-08 170.25 170.62 166.09 167.70 6.5M
2022-06-07 162.39 169.27 161.92 169.15 4.7M
2022-06-06 163.16 164.09 160.68 163.03 4.6M
2022-06-03 159.66 162.11 158.92 161.62 4.3M
2022-06-02 158.32 161.27 157.13 159.72 6.5M
2022-06-01 157.00 161.05 155.39 159.68 7.0M
2022-05-31 160.18 161.63 153.18 154.63 10.8M
2022-05-27 150.65 157.35 149.63 157.04 5.8M
2022-05-26 148.75 152.94 148.71 151.01 6.7M
2022-05-25 142.88 147.90 141.63 147.64 6.3M
2022-05-24 140.52 142.83 138.42 141.93 6.2M
2022-05-23 138.31 142.74 136.57 142.39 6.6M
2022-05-20 137.21 138.83 133.31 136.78 5.5M
2022-05-19 132.40 138.46 132.40 135.97 6.2M
2022-05-18 141.50 141.50 133.46 136.03 6.5M
2022-05-17 139.10 141.52 137.47 140.66 6.3M
2022-05-16 134.51 138.67 134.08 136.68 8.5M
2022-05-13 130.75 134.97 130.75 133.63 6.1M
2022-05-12 127.52 130.16 124.51 128.19 7.5M
2022-05-11 131.21 135.20 128.22 128.47 7.6M
2022-05-10 129.02 132.18 123.47 127.86 8.6M
2022-05-09 138.23 138.33 126.53 127.24 12.6M
2022-05-06 141.82 142.51 137.48 141.88 6.4M
2022-05-05 144.90 145.33 135.93 140.05 9.0M
2022-05-04 141.50 144.31 137.38 143.79 10.2M
2022-05-03 132.75 139.04 132.65 138.20 7.7M
2022-05-02 129.60 132.70 127.29 132.00 13.2M
2022-04-29 135.57 137.10 130.87 131.81 7.1M
2022-04-28 132.38 136.91 127.95 135.32 8.0M
2022-04-27 129.98 132.67 127.03 131.13 6.7M
2022-04-26 131.46 133.92 129.07 129.24 5.8M
2022-04-25 128.79 131.71 123.99 130.69 11.5M
2022-04-22 137.81 140.00 132.41 133.26 8.9M
2022-04-21 146.98 147.67 137.97 139.02 9.2M
2022-04-20 144.47 146.01 142.54 145.34 5.7M
2022-04-19 144.06 145.58 142.06 143.38 5.4M
2022-04-18 144.89 147.20 143.18 145.64 6.4M
2022-04-14 142.42 144.37 141.55 142.93 4.5M
2022-04-13 141.35 143.20 138.89 142.59 5.3M
2022-04-12 139.71 142.63 138.71 138.93 6.2M
2022-04-11 138.60 138.60 135.10 137.03 6.7M
2022-04-08 137.36 140.89 137.21 139.89 4.6M
2022-04-07 137.35 138.69 132.77 136.78 5.8M
2022-04-06 136.84 138.72 134.31 135.54 5.4M
2022-04-05 140.04 142.00 135.50 135.68 5.8M
2022-04-04 140.44 141.49 137.18 138.87 5.6M
2022-04-01 135.10 138.76 134.79 138.48 5.4M
2022-03-31 135.10 139.16 134.47 134.55 7.5M
2022-03-30 137.13 139.75 135.66 136.50 5.9M
2022-03-29 131.37 135.35 129.70 135.29 7.8M
2022-03-28 135.21 136.02 133.52 135.13 6.9M
2022-03-25 131.85 138.91 131.67 138.60 8.1M
2022-03-24 131.17 133.27 130.49 132.31 4.0M
2022-03-23 130.61 132.00 129.46 130.85 5.5M
2022-03-22 129.00 129.98 126.03 128.18 4.5M
2022-03-21 127.56 129.75 127.17 128.93 7.4M
2022-03-18 125.04 125.88 124.37 125.19 7.9M
2022-03-17 122.17 126.21 121.85 125.38 10.1M
2022-03-16 119.02 120.59 117.15 119.14 14.6M
2022-03-15 116.00 120.05 114.84 118.87 11.2M
2022-03-14 123.92 124.30 118.47 120.97 17.0M
2022-03-11 126.85 129.29 125.79 126.32 9.3M
2022-03-10 126.65 129.18 125.07 128.33 11.9M
2022-03-09 123.09 126.93 120.23 125.82 22.0M
2022-03-08 128.85 132.73 123.41 126.95 18.2M
2022-03-07 126.77 130.22 122.80 125.73 16.9M
2022-03-04 120.58 125.31 120.52 125.01 19.3M
2022-03-03 120.29 121.63 118.50 120.27 14.9M
2022-03-02 121.90 123.23 119.75 121.51 18.6M
2022-03-01 119.10 121.37 117.21 119.26 18.4M
2022-02-28 112.04 117.09 111.60 116.91 16.3M
2022-02-25 109.64 111.38 108.48 111.07 9.1M
2022-02-24 110.39 111.06 106.26 109.96 17.1M
2022-02-23 107.68 109.90 106.97 108.12 10.3M
2022-02-22 112.00 112.00 104.53 106.27 11.3M
2022-02-18 107.96 110.50 107.48 108.45 8.6M
2022-02-17 109.52 112.09 108.83 109.65 10.1M
2022-02-16 111.27 113.18 108.74 109.53 10.1M
2022-02-15 108.06 110.55 106.90 110.14 9.2M
2022-02-14 113.61 113.61 109.97 111.27 9.2M
2022-02-11 111.13 114.42 110.26 113.95 13.5M
2022-02-10 108.94 113.52 108.85 110.07 10.4M
2022-02-09 107.86 110.39 107.77 109.95 5.9M
2022-02-08 110.60 110.99 106.58 107.74 9.4M
2022-02-07 110.57 112.86 109.39 111.22 7.7M
2022-02-04 111.24 115.20 110.96 111.92 10.2M
2022-02-03 110.44 111.48 108.37 110.21 8.0M
2022-02-02 111.47 111.99 108.62 111.84 7.8M
2022-02-01 105.73 111.68 104.98 111.10 11.4M
2022-01-31 105.79 107.73 103.30 106.60 7.3M
2022-01-28 105.45 107.03 102.64 106.02 10.6M
2022-01-27 107.33 108.87 102.24 104.92 12.7M
2022-01-26 108.23 109.85 103.30 104.87 12.6M
2022-01-25 100.83 107.08 98.90 106.25 11.4M
2022-01-24 97.09 102.78 94.85 102.36 14.5M
2022-01-21 102.66 103.51 99.45 100.55 15.3M
2022-01-20 106.49 109.78 104.09 104.30 9.7M
2022-01-19 110.30 110.67 106.51 107.92 10.8M
2022-01-18 112.00 112.95 107.91 109.12 8.0M
2022-01-14 107.56 111.09 107.47 110.99 7.3M
2022-01-13 109.12 110.65 107.16 107.65 6.7M
2022-01-12 109.77 110.60 108.11 109.79 7.9M
2022-01-11 105.33 109.27 103.56 108.65 8.7M
2022-01-10 104.27 105.14 101.89 104.05 9.1M
2022-01-07 105.21 105.73 103.36 104.70 5.7M
2022-01-06 104.62 105.91 102.45 104.62 8.0M
2022-01-05 105.78 106.84 101.37 101.53 8.7M
2022-01-04 101.55 105.16 101.42 104.73 7.5M
2022-01-03 96.21 100.51 96.15 100.42 8.3M