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
2023-12-29 138.31 138.81 136.78 136.91 2.5M
2023-12-28 139.82 140.65 138.06 138.12 2.1M
2023-12-27 141.15 141.69 139.93 140.48 2.3M
2023-12-26 140.24 141.86 139.56 141.07 3.4M
2023-12-22 139.70 140.30 138.47 138.89 2.9M
2023-12-21 137.44 138.61 136.71 138.57 2.5M
2023-12-20 139.44 140.47 136.87 136.99 3.9M
2023-12-19 137.01 139.20 136.53 139.06 6.1M
2023-12-18 138.23 139.47 137.33 137.37 4.4M
2023-12-15 137.45 137.60 135.21 136.69 4.2M
2023-12-14 134.86 137.62 134.72 137.30 7.0M
2023-12-13 130.12 132.75 129.13 132.66 4.2M
2023-12-12 130.49 130.64 128.33 129.44 5.2M
2023-12-11 131.59 132.97 131.27 132.27 4.1M
2023-12-08 131.96 132.98 131.38 132.34 4.2M
2023-12-07 131.79 132.33 129.86 130.72 4.2M
2023-12-06 133.31 134.57 130.74 130.79 5.2M
2023-12-05 137.78 138.22 134.35 134.41 4.2M
2023-12-04 137.76 139.10 136.95 137.43 4.6M
2023-12-01 137.98 141.11 137.13 139.10 5.3M
2023-11-30 138.43 140.98 136.55 138.00 6.8M
2023-11-29 138.73 139.21 136.97 137.23 5.2M
2023-11-28 138.35 139.51 137.54 137.75 3.6M
2023-11-27 138.48 138.65 136.95 138.13 4.0M
2023-11-24 138.63 140.67 138.62 139.33 2.1M
2023-11-22 135.75 139.01 134.50 138.70 4.8M
2023-11-21 138.88 139.52 137.46 138.63 3.1M
2023-11-20 141.09 141.59 139.83 139.88 2.6M
2023-11-17 137.73 140.52 137.73 139.66 5.2M
2023-11-16 138.90 139.46 134.79 136.65 6.7M
2023-11-15 140.25 143.10 140.12 140.71 3.7M
2023-11-14 139.20 141.18 138.64 140.55 5.0M
2023-11-13 137.74 138.68 136.94 138.26 3.0M
2023-11-10 137.23 137.65 135.49 137.17 3.9M
2023-11-09 137.56 138.27 135.60 135.66 4.5M
2023-11-08 138.66 139.76 136.47 136.62 7.3M
2023-11-07 141.16 141.40 138.62 139.62 7.6M
2023-11-06 148.09 148.14 142.83 143.69 4.5M
2023-11-03 148.16 149.44 146.15 147.62 4.9M
2023-11-02 144.74 148.82 143.91 148.71 5.0M
2023-11-01 145.80 147.02 143.73 144.95 4.2M
2023-10-31 144.21 145.44 142.31 145.22 3.8M
2023-10-30 143.90 145.38 141.69 143.40 5.1M
2023-10-27 146.20 146.52 142.43 143.90 5.6M
2023-10-26 144.61 146.71 142.87 145.84 4.6M
2023-10-25 146.49 147.35 145.53 146.52 4.4M
2023-10-24 148.68 148.93 146.50 146.75 4.6M
2023-10-23 148.80 149.96 147.14 147.92 4.9M
2023-10-20 152.39 153.10 149.81 150.11 4.8M
2023-10-19 152.19 154.19 150.61 152.68 5.8M
2023-10-18 152.67 153.73 151.74 152.97 5.7M
2023-10-17 149.58 152.33 149.58 151.83 5.1M
2023-10-16 149.45 150.27 147.81 150.06 4.6M
2023-10-13 148.11 149.53 147.13 148.56 4.9M
2023-10-12 146.82 146.88 144.28 145.49 4.5M
2023-10-11 143.95 145.57 142.76 145.44 6.1M
2023-10-10 145.45 146.89 144.56 145.68 4.9M
2023-10-09 143.31 145.88 142.68 145.24 7.3M
2023-10-06 137.81 140.98 136.88 139.45 6.5M
2023-10-05 134.99 137.94 134.99 136.95 5.0M
2023-10-04 140.37 140.50 135.32 136.78 7.8M
2023-10-03 141.90 142.87 140.55 142.44 5.7M
2023-10-02 147.96 148.28 141.78 142.98 6.7M
2023-09-29 151.01 151.01 147.33 147.91 5.7M
2023-09-28 149.52 151.53 149.45 150.54 5.7M
2023-09-27 147.78 150.92 147.12 149.73 6.2M
2023-09-26 144.51 146.67 144.31 145.43 3.8M
2023-09-25 143.39 146.19 143.12 146.06 3.4M
2023-09-22 145.21 146.14 143.19 143.42 4.9M
2023-09-21 146.41 147.12 143.52 143.84 5.7M
2023-09-20 146.96 148.70 145.39 145.53 4.0M
2023-09-19 150.92 151.26 147.05 147.80 4.2M
2023-09-18 150.83 151.11 148.63 149.45 3.4M
2023-09-15 151.74 152.38 149.63 150.18 5.6M
2023-09-14 153.64 154.61 152.51 152.78 4.6M
2023-09-13 154.00 154.26 151.01 152.03 3.5M
2023-09-12 151.64 154.15 151.40 153.81 3.9M
2023-09-11 154.17 154.66 149.73 150.18 4.3M
2023-09-08 152.27 154.58 152.26 153.19 3.3M
2023-09-07 151.54 152.60 150.92 151.45 3.2M
2023-09-06 151.05 152.86 150.03 151.46 3.5M
2023-09-05 153.11 154.13 151.46 151.50 5.3M
2023-09-01 150.49 152.79 150.30 152.35 3.8M
2023-08-31 149.08 149.34 147.33 148.68 2.6M
2023-08-30 148.00 149.19 147.45 148.55 2.9M
2023-08-29 147.31 147.82 145.31 147.55 2.2M
2023-08-28 147.20 148.14 145.78 146.81 2.4M
2023-08-25 145.26 146.70 143.56 145.96 3.2M
2023-08-24 143.52 145.63 143.51 144.10 3.0M
2023-08-23 144.99 145.60 143.17 145.05 4.1M
2023-08-22 148.26 148.83 146.46 146.54 2.6M
2023-08-21 149.00 149.90 146.57 148.05 2.5M
2023-08-18 144.84 147.91 144.70 147.89 5.3M
2023-08-17 146.77 148.00 146.09 146.36 3.5M
2023-08-16 145.13 147.19 144.22 144.35 3.6M
2023-08-15 145.90 146.25 144.19 145.00 3.5M
2023-08-14 148.00 148.19 146.31 147.77 3.2M
2023-08-11 146.84 149.53 146.83 148.81 3.0M
2023-08-10 148.31 149.53 145.88 147.07 3.5M
2023-08-09 148.05 150.43 146.83 148.34 4.3M
2023-08-08 142.31 146.44 141.45 146.39 3.7M
2023-08-07 144.71 145.55 143.62 145.04 3.1M
2023-08-04 143.76 146.22 143.13 144.24 4.3M
2023-08-03 140.87 144.57 139.53 143.16 5.0M
2023-08-02 141.40 141.96 138.76 140.24 4.5M
2023-08-01 141.34 142.71 140.45 142.56 4.4M
2023-07-31 142.04 143.22 141.88 143.03 3.2M
2023-07-28 139.19 141.04 137.95 140.92 3.8M
2023-07-27 140.64 141.10 137.63 138.14 3.6M
2023-07-26 137.23 139.72 137.15 139.15 2.6M
2023-07-25 137.92 140.03 136.93 138.75 3.7M
2023-07-24 136.71 139.66 136.49 138.29 4.7M
2023-07-21 136.29 136.29 134.56 136.08 3.8M
2023-07-20 135.09 135.65 134.07 135.36 3.7M
2023-07-19 133.87 135.34 133.14 133.94 3.9M
2023-07-18 129.83 134.49 129.73 133.26 6.0M
2023-07-17 128.65 130.33 128.21 129.62 3.2M
2023-07-14 133.36 133.36 128.87 129.07 4.5M
2023-07-13 133.63 135.96 132.85 133.86 6.4M
2023-07-12 134.02 134.97 132.82 133.51 4.4M
2023-07-11 130.72 133.27 130.07 133.03 4.3M
2023-07-10 128.69 129.98 128.27 129.81 2.9M
2023-07-07 124.74 130.55 124.74 128.72 5.1M
2023-07-06 127.46 127.96 123.24 125.17 5.7M
2023-07-05 129.70 129.77 127.97 128.40 3.1M
2023-07-03 129.02 130.03 128.57 129.01 2.0M
2023-06-30 129.30 129.80 127.51 128.83 3.1M
2023-06-29 125.93 128.11 125.67 128.07 3.1M
2023-06-28 124.25 125.97 122.93 125.64 4.1M
2023-06-27 123.24 124.69 122.12 124.23 3.3M
2023-06-26 122.03 124.72 121.99 123.56 2.9M
2023-06-23 120.70 122.51 120.42 121.68 5.0M
2023-06-22 123.26 123.59 121.87 122.72 5.1M
2023-06-21 123.30 125.99 123.17 125.09 2.7M
2023-06-20 126.24 126.24 122.31 123.83 4.6M
2023-06-16 128.35 128.36 126.33 127.74 5.8M
2023-06-15 125.01 128.12 124.97 127.19 5.2M
2023-06-14 127.81 128.16 123.24 124.70 4.7M
2023-06-13 126.80 129.40 126.39 126.46 5.1M
2023-06-12 124.94 126.91 123.81 125.16 6.5M
2023-06-09 127.75 128.81 126.56 127.29 4.7M
2023-06-08 129.00 129.53 125.86 128.41 5.5M
2023-06-07 125.51 129.24 125.22 129.08 5.6M
2023-06-06 120.48 124.63 120.09 124.50 4.3M
2023-06-05 126.22 126.51 121.96 122.13 4.9M
2023-06-02 121.71 124.47 120.86 123.86 6.4M
2023-06-01 118.36 120.82 117.42 118.97 3.8M
2023-05-31 118.00 119.39 117.39 118.09 5.1M
2023-05-30 120.23 120.50 118.26 119.92 4.7M
2023-05-26 123.67 123.74 121.19 122.34 2.9M
2023-05-25 123.83 124.05 121.54 122.76 4.1M
2023-05-24 126.31 127.18 124.46 126.16 5.4M
2023-05-23 126.39 127.57 125.33 125.50 3.2M
2023-05-22 123.06 126.34 122.90 125.18 5.2M
2023-05-19 124.16 124.92 122.27 123.04 3.9M
2023-05-18 119.75 122.97 118.73 122.81 3.5M
2023-05-17 119.39 121.25 117.72 120.39 4.3M
2023-05-16 120.50 121.41 117.77 117.81 3.9M
2023-05-15 120.17 122.31 119.26 121.27 5.4M
2023-05-12 119.10 119.66 117.12 119.02 4.1M
2023-05-11 117.37 118.58 116.86 117.92 4.1M
2023-05-10 120.28 120.78 118.04 119.31 3.4M
2023-05-09 119.23 121.39 118.46 120.00 3.6M
2023-05-08 123.40 124.12 120.43 120.66 4.4M
2023-05-05 119.93 121.59 119.55 120.33 4.3M
2023-05-04 118.08 119.68 115.89 116.28 6.5M
2023-05-03 118.24 120.33 117.42 118.05 5.8M
2023-05-02 124.30 124.40 118.61 120.40 6.3M
2023-05-01 125.27 127.43 124.80 126.22 4.3M
2023-04-28 124.02 128.15 123.18 127.11 6.2M
2023-04-27 123.27 124.61 121.69 123.79 4.0M
2023-04-26 124.44 125.34 121.90 122.84 5.0M
2023-04-25 127.59 127.72 124.52 125.02 4.6M
2023-04-24 126.36 129.82 126.19 129.24 3.5M
2023-04-21 128.53 128.69 126.26 126.91 3.1M
2023-04-20 128.16 128.83 126.74 128.02 3.8M
2023-04-19 129.38 130.12 127.76 130.08 5.5M
2023-04-18 131.89 131.99 130.18 131.56 3.4M
2023-04-17 134.82 134.95 131.53 132.01 5.1M
2023-04-14 134.50 135.54 133.20 134.42 3.1M
2023-04-13 133.37 135.43 133.04 134.54 4.3M
2023-04-12 135.66 135.67 133.48 133.74 2.9M
2023-04-11 133.54 135.30 132.66 134.84 3.6M
2023-04-10 131.59 134.40 131.31 133.00 3.5M
2023-04-06 131.64 132.10 130.07 130.20 3.8M
2023-04-05 131.01 132.19 129.15 132.06 5.2M
2023-04-04 134.48 134.71 128.79 130.80 4.9M
2023-04-03 133.46 135.03 131.28 133.88 9.2M
2023-03-31 127.00 128.13 126.41 127.59 2.9M
2023-03-30 127.36 127.58 125.07 126.00 4.1M
2023-03-29 126.32 126.72 125.00 126.11 3.4M
2023-03-28 122.51 125.90 122.26 124.69 4.1M
2023-03-27 121.60 123.79 119.38 123.08 5.5M
2023-03-24 116.34 120.22 115.27 119.72 4.6M
2023-03-23 121.64 122.97 117.17 118.48 6.4M
2023-03-22 123.62 124.65 120.17 120.26 4.4M
2023-03-21 122.00 124.28 121.48 123.58 5.9M
2023-03-20 117.51 120.68 117.11 119.42 7.5M
2023-03-17 119.70 120.11 115.92 117.66 8.8M
2023-03-16 114.65 120.36 114.16 120.25 10.7M
2023-03-15 120.01 120.40 114.25 117.03 15.4M
2023-03-14 124.79 129.04 122.57 124.94 8.6M
2023-03-13 124.35 127.98 121.63 124.14 11.4M
2023-03-10 130.66 132.82 127.44 128.04 7.4M
2023-03-09 134.74 136.99 130.59 130.69 5.6M
2023-03-08 135.21 137.63 132.34 133.98 8.9M
2023-03-07 137.84 138.35 135.44 136.08 5.5M
2023-03-06 139.86 139.86 137.88 138.39 5.6M
2023-03-03 135.97 141.81 135.29 141.14 6.5M
2023-03-02 135.48 138.56 134.23 137.85 2.9M
2023-03-01 132.30 136.51 131.90 135.99 4.3M
2023-02-28 136.59 136.88 132.87 132.97 3.7M
2023-02-27 134.65 136.09 133.14 134.97 3.4M
2023-02-24 131.16 134.55 129.35 134.20 7.0M
2023-02-23 131.15 133.15 129.75 132.39 4.2M
2023-02-22 128.82 130.30 126.66 128.53 4.5M
2023-02-21 130.05 131.13 128.23 128.67 4.5M
2023-02-17 134.54 134.59 129.72 130.62 7.1M
2023-02-16 138.08 139.83 136.45 136.50 2.4M
2023-02-15 138.47 138.55 135.46 138.32 4.9M
2023-02-14 138.46 141.13 137.81 140.63 2.8M
2023-02-13 139.67 140.82 137.99 139.82 3.5M
2023-02-10 135.49 140.89 135.49 140.80 5.2M
2023-02-09 136.15 136.42 133.61 133.81 2.6M
2023-02-08 137.72 138.58 134.43 135.93 3.3M
2023-02-07 133.28 137.79 132.07 137.60 4.8M
2023-02-06 134.86 136.10 130.96 132.26 4.5M
2023-02-03 135.86 139.23 134.75 134.95 6.5M
2023-02-02 137.74 138.31 133.73 135.56 6.5M
2023-02-01 140.12 140.50 134.20 137.70 6.4M
2023-01-31 138.78 141.29 137.92 140.97 2.9M
2023-01-30 141.58 142.12 138.74 138.83 5.4M
2023-01-27 145.57 146.77 143.31 143.47 3.2M
2023-01-26 143.46 145.55 141.28 145.45 4.5M
2023-01-25 141.13 142.09 138.74 142.04 3.0M
2023-01-24 143.62 143.62 141.37 142.19 5.6M
2023-01-23 143.09 145.01 142.21 143.74 4.4M
2023-01-20 140.50 141.93 138.65 141.70 5.7M
2023-01-19 136.21 140.28 135.89 139.69 3.5M
2023-01-18 140.64 143.26 136.92 137.02 4.7M
2023-01-17 140.46 141.59 138.85 139.75 3.3M
2023-01-13 138.20 139.47 136.23 139.09 2.4M
2023-01-12 135.68 139.50 135.33 138.36 4.3M
2023-01-11 135.25 135.28 132.48 134.39 2.3M
2023-01-10 133.01 133.79 130.30 133.35 3.0M
2023-01-09 134.77 136.00 132.54 132.90 3.9M
2023-01-06 130.81 133.00 130.13 131.56 2.8M
2023-01-05 128.14 130.03 126.79 128.92 4.6M
2023-01-04 125.97 130.11 125.43 128.73 5.2M
2023-01-03 134.01 135.38 126.70 128.28 6.3M