SPDR® S

XES
🏛️ アメリカ →
74.53
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
2025-09-26 73.75 75.28 73.75 74.53 0.1M
2025-09-25 72.13 73.60 71.87 73.37 0.1M
2025-09-24 73.69 74.67 73.44 73.45 0.1M
2025-09-23 71.49 75.04 71.43 72.75 0.2M
2025-09-22 69.65 71.21 69.18 70.83 0.1M
2025-09-19 71.98 71.98 70.10 70.29 0.1M
2025-09-18 71.55 72.07 70.57 71.88 0.1M
2025-09-17 71.34 72.86 70.31 70.72 0.1M
2025-09-16 70.48 71.77 70.05 71.57 0.0M
2025-09-15 71.03 71.77 70.14 70.19 0.1M
2025-09-12 71.72 72.00 70.44 70.50 0.1M
2025-09-11 70.72 71.72 70.38 71.37 0.1M
2025-09-10 69.23 71.02 69.23 70.97 0.1M
2025-09-09 69.89 70.70 69.07 69.07 0.0M
2025-09-08 70.23 70.33 68.44 69.60 0.1M
2025-09-05 70.15 70.87 69.13 69.82 0.1M
2025-09-04 68.46 70.74 68.13 70.69 0.1M
2025-09-03 69.84 70.19 68.31 68.65 0.1M
2025-09-02 70.02 70.78 69.08 70.13 0.0M
2025-08-29 70.55 71.04 70.28 70.65 0.0M
2025-08-28 70.00 70.47 69.27 70.47 0.0M
2025-08-27 68.59 70.25 68.59 69.86 0.0M
2025-08-26 68.79 69.25 68.32 68.51 0.0M
2025-08-25 69.37 69.44 68.98 69.09 0.1M
2025-08-22 66.47 69.90 66.47 69.45 0.1M
2025-08-21 65.15 66.43 64.95 66.13 0.0M
2025-08-20 65.46 65.71 64.42 65.28 0.0M
2025-08-19 65.83 66.49 64.70 65.29 0.0M
2025-08-18 65.38 66.50 64.84 65.98 0.0M
2025-08-15 66.03 66.03 65.25 65.32 0.0M
2025-08-14 66.00 66.15 64.79 66.15 0.0M
2025-08-13 66.08 66.50 65.23 66.47 0.1M
2025-08-12 64.86 66.20 64.86 65.91 0.0M
2025-08-11 65.63 66.14 64.21 64.43 0.0M
2025-08-08 65.01 65.60 64.65 65.35 0.0M
2025-08-07 67.62 67.78 64.65 64.80 0.1M
2025-08-06 66.88 67.64 65.56 65.70 0.0M
2025-08-05 65.04 66.52 64.36 66.28 0.0M
2025-08-04 64.13 64.51 63.55 64.33 0.0M
2025-08-01 65.91 65.91 63.21 63.86 0.1M
2025-07-31 67.19 68.22 66.49 66.76 0.1M
2025-07-30 69.42 69.42 67.08 67.90 0.1M
2025-07-29 69.57 70.01 68.61 69.76 0.1M
2025-07-28 69.13 70.17 69.13 69.80 0.1M
2025-07-25 69.45 69.45 68.48 68.48 0.0M
2025-07-24 68.31 69.98 68.31 69.21 0.1M
2025-07-23 65.78 68.87 65.78 68.54 0.1M
2025-07-22 63.55 65.25 63.55 65.01 0.0M
2025-07-21 64.62 64.80 63.57 63.72 0.1M
2025-07-18 65.36 65.48 63.72 64.18 0.0M
2025-07-17 63.47 64.70 63.47 64.64 0.1M
2025-07-16 64.60 64.90 63.21 63.43 0.1M
2025-07-15 66.88 67.09 64.66 64.70 0.2M
2025-07-14 68.40 68.40 66.57 66.91 0.2M
2025-07-11 68.27 69.41 68.08 68.88 0.0M
2025-07-10 67.69 68.84 66.97 68.70 0.0M
2025-07-09 68.87 69.23 67.89 68.12 0.0M
2025-07-08 65.47 69.16 65.47 68.84 0.1M
2025-07-07 66.03 67.06 64.55 65.39 0.0M
2025-07-03 66.96 66.96 66.37 66.54 0.0M
2025-07-02 65.86 66.99 64.51 66.87 0.1M
2025-07-01 63.61 66.44 62.71 65.21 0.1M
2025-06-30 63.76 64.08 63.44 63.44 0.0M
2025-06-27 64.34 64.63 63.30 63.68 0.0M
2025-06-26 63.11 64.18 63.04 64.12 0.0M
2025-06-25 64.09 64.09 62.68 62.88 0.0M
2025-06-24 63.38 64.58 63.38 64.04 0.1M
2025-06-23 67.74 67.86 63.93 64.15 0.1M
2025-06-20 68.54 68.54 67.42 67.51 0.0M
2025-06-18 69.10 69.60 68.24 68.25 0.1M
2025-06-17 69.03 69.97 68.55 69.04 0.0M
2025-06-16 69.13 69.13 67.63 68.55 0.1M
2025-06-13 69.74 69.74 68.02 68.95 0.1M
2025-06-12 67.64 68.04 66.54 68.02 0.1M
2025-06-11 67.56 68.38 66.61 68.05 0.1M
2025-06-10 66.05 68.01 66.05 66.95 0.1M
2025-06-09 65.13 66.19 64.81 65.40 0.1M
2025-06-06 63.71 64.96 63.71 64.59 0.0M
2025-06-05 62.89 63.34 62.22 62.71 0.1M
2025-06-04 63.88 64.28 62.27 62.61 0.1M
2025-06-03 61.16 64.10 60.43 63.59 0.1M
2025-06-02 61.27 61.74 60.17 60.97 0.1M
2025-05-30 61.04 61.04 59.59 59.96 0.0M
2025-05-29 61.33 61.46 60.77 61.36 0.0M
2025-05-28 61.97 62.27 60.66 60.90 0.0M
2025-05-27 60.71 61.31 59.87 61.26 0.0M
2025-05-23 58.36 60.07 58.36 59.90 0.1M
2025-05-22 58.93 59.82 57.78 59.67 0.0M
2025-05-21 60.86 60.88 59.25 59.25 0.0M
2025-05-20 61.62 61.81 61.12 61.29 0.0M
2025-05-19 61.69 61.84 61.08 61.67 0.1M
2025-05-16 62.89 63.11 62.02 62.72 0.0M
2025-05-15 62.94 63.04 61.79 63.04 0.0M
2025-05-14 63.66 64.38 63.33 63.99 0.0M
2025-05-13 64.34 64.49 63.85 63.94 0.0M
2025-05-12 64.66 65.84 63.33 63.80 0.1M
2025-05-09 61.33 61.53 60.80 61.19 0.0M
2025-05-08 59.50 61.04 59.21 60.45 0.1M
2025-05-07 59.60 59.60 58.18 58.45 0.0M
2025-05-06 59.87 60.48 59.17 59.27 0.0M
2025-05-05 59.98 60.35 59.21 59.21 0.0M
2025-05-02 60.32 61.10 59.65 61.08 0.0M
2025-05-01 57.50 59.80 57.50 59.43 0.1M
2025-04-30 58.17 58.17 56.74 57.24 0.0M
2025-04-29 59.30 59.88 58.63 59.35 0.0M
2025-04-28 59.23 59.78 58.61 59.10 0.0M
2025-04-25 58.03 59.29 57.51 59.15 0.0M
2025-04-24 57.74 59.07 57.40 58.98 0.0M
2025-04-23 58.82 59.72 56.56 57.00 0.0M
2025-04-22 57.45 58.04 56.45 57.41 0.1M
2025-04-21 58.45 58.45 56.30 57.01 0.0M
2025-04-17 57.93 60.02 57.93 59.13 0.1M
2025-04-16 56.72 58.19 56.33 56.88 0.1M
2025-04-15 56.57 57.44 56.30 56.52 0.1M
2025-04-14 58.11 58.11 55.90 56.63 0.1M
2025-04-11 54.69 56.71 53.62 56.59 0.2M
2025-04-10 57.55 57.55 53.46 54.74 0.1M
2025-04-09 51.58 61.00 51.19 60.05 0.2M
2025-04-08 58.48 58.48 51.92 52.84 0.2M
2025-04-07 53.15 58.51 52.18 55.68 0.2M
2025-04-04 59.98 60.13 54.71 55.64 0.1M
2025-04-03 68.38 68.38 63.37 63.48 0.1M
2025-04-02 71.45 72.95 71.30 72.90 0.0M
2025-04-01 71.36 72.64 70.89 72.40 0.0M
2025-03-31 70.25 71.65 69.67 71.36 0.0M
2025-03-28 72.50 72.59 70.73 71.34 0.0M
2025-03-27 72.77 73.08 72.14 72.68 0.0M
2025-03-26 73.22 74.39 72.66 72.97 0.0M
2025-03-25 72.67 73.20 72.31 72.75 0.0M
2025-03-24 71.32 72.47 71.32 72.42 0.0M
2025-03-21 71.09 71.29 70.75 71.06 0.0M
2025-03-20 71.19 72.11 70.94 71.94 0.0M
2025-03-19 70.60 72.40 70.60 71.82 0.1M
2025-03-18 70.68 70.73 69.60 70.56 0.0M
2025-03-17 69.54 70.55 69.36 70.36 0.0M
2025-03-14 68.08 69.54 67.79 69.45 0.0M
2025-03-13 68.47 69.45 66.82 67.16 0.0M
2025-03-12 68.68 69.43 67.85 68.48 0.1M
2025-03-11 68.13 68.83 67.24 68.01 0.1M
2025-03-10 69.19 69.47 66.96 67.59 0.0M
2025-03-07 67.91 70.20 67.91 69.70 0.2M
2025-03-06 67.49 67.91 66.54 67.47 0.1M
2025-03-05 67.87 68.29 66.72 68.29 0.1M
2025-03-04 68.39 69.66 66.27 68.44 0.1M
2025-03-03 74.94 74.94 69.05 69.63 0.1M
2025-02-28 74.03 74.38 72.91 74.28 0.2M
2025-02-27 74.71 75.75 74.25 74.26 0.1M
2025-02-26 75.40 75.65 73.94 74.28 0.1M
2025-02-25 76.63 77.05 74.50 75.25 0.1M
2025-02-24 77.20 77.20 76.33 76.46 0.0M
2025-02-21 79.59 79.59 76.67 76.90 0.0M
2025-02-20 79.44 79.71 78.71 79.45 0.0M
2025-02-19 80.60 80.97 79.42 79.44 0.0M
2025-02-18 80.30 81.88 79.40 81.08 0.0M
2025-02-14 80.58 81.09 79.56 79.85 0.0M
2025-02-13 79.34 80.22 79.03 80.14 0.0M
2025-02-12 80.55 80.71 79.18 79.36 0.1M
2025-02-11 81.32 82.08 80.94 81.34 0.0M
2025-02-10 79.79 81.31 79.79 80.97 0.1M
2025-02-07 79.46 80.60 78.63 78.66 0.1M
2025-02-06 82.38 82.38 78.67 79.24 0.1M
2025-02-05 81.92 82.32 81.39 81.66 0.3M
2025-02-04 78.52 81.47 78.36 81.40 0.1M
2025-02-03 79.15 80.15 78.11 79.07 0.1M
2025-01-31 81.95 81.95 79.68 79.97 0.0M
2025-01-30 82.13 82.22 80.66 81.73 0.0M
2025-01-29 81.56 82.28 80.85 81.48 0.0M
2025-01-28 82.51 83.10 80.82 81.53 0.0M
2025-01-27 84.38 85.24 82.23 82.46 0.1M
2025-01-24 85.51 85.81 84.63 85.09 0.0M
2025-01-23 85.99 86.10 85.11 85.43 0.0M
2025-01-22 87.07 87.15 85.24 85.24 0.0M
2025-01-21 88.62 88.62 86.50 87.51 0.1M
2025-01-17 87.12 88.41 87.02 87.47 0.1M
2025-01-16 86.22 86.94 85.39 86.68 0.1M
2025-01-15 85.10 86.97 84.88 86.70 0.1M
2025-01-14 82.80 84.25 82.65 84.23 0.0M
2025-01-13 81.78 83.36 81.78 82.97 0.1M
2025-01-10 83.14 83.67 81.17 81.59 0.1M
2025-01-08 82.34 82.34 80.96 81.49 0.1M
2025-01-07 82.48 83.21 81.96 82.86 0.0M
2025-01-06 82.41 83.66 81.61 82.00 0.0M
2025-01-03 81.48 81.81 80.50 81.76 0.0M
2025-01-02 80.31 81.74 80.05 81.03 0.0M