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
2021-12-31 49.14 49.69 48.89 49.43 0.1M
2021-12-30 49.75 50.40 49.35 49.40 0.1M
2021-12-29 50.57 50.65 49.64 49.83 0.0M
2021-12-28 51.43 51.86 50.41 50.69 0.0M
2021-12-27 50.41 51.30 49.59 51.30 0.1M
2021-12-23 50.69 51.15 50.53 50.54 0.1M
2021-12-22 49.98 50.80 49.66 50.65 0.0M
2021-12-21 48.07 50.22 48.07 50.15 0.1M
2021-12-20 46.97 47.53 45.69 47.40 0.1M
2021-12-17 48.45 49.09 47.31 48.54 0.1M
2021-12-16 50.16 50.92 49.03 49.16 0.1M
2021-12-15 49.04 49.88 47.36 49.59 0.1M
2021-12-14 49.63 51.15 49.08 49.15 0.1M
2021-12-13 52.21 52.21 50.04 50.35 0.1M
2021-12-10 52.48 53.00 51.31 52.89 0.0M
2021-12-09 51.55 52.07 50.97 51.88 0.0M
2021-12-08 51.66 52.50 51.38 52.25 0.0M
2021-12-07 50.70 52.01 50.70 51.40 0.1M
2021-12-06 48.67 50.22 47.71 49.63 0.1M
2021-12-03 49.17 49.22 47.29 47.90 0.1M
2021-12-02 46.61 48.46 45.98 48.30 0.1M
2021-12-01 49.80 50.01 46.69 46.75 0.1M
2021-11-30 48.51 49.07 47.33 48.19 0.1M
2021-11-29 50.78 50.98 49.24 49.81 0.0M
2021-11-26 48.48 49.33 47.79 49.27 0.1M
2021-11-24 52.00 52.64 51.83 51.97 0.0M
2021-11-23 51.37 52.92 51.35 52.23 0.1M
2021-11-22 49.89 51.77 49.89 50.43 0.1M
2021-11-19 51.09 51.15 49.69 49.81 0.1M
2021-11-18 53.98 54.28 51.99 52.63 0.1M
2021-11-17 55.42 55.72 53.80 54.09 0.1M
2021-11-16 55.73 56.73 55.27 56.09 0.1M
2021-11-15 55.95 56.30 54.90 55.56 0.1M
2021-11-12 56.72 56.95 55.83 56.18 0.0M
2021-11-11 57.44 57.93 57.02 57.10 0.0M
2021-11-10 60.17 60.17 56.95 57.21 0.0M
2021-11-09 60.05 60.58 58.39 60.51 0.0M
2021-11-08 59.66 61.10 59.42 60.18 0.0M
2021-11-05 58.93 59.74 58.78 59.12 0.0M
2021-11-04 59.72 60.83 57.53 58.12 0.1M
2021-11-03 57.52 59.44 57.50 58.62 0.0M
2021-11-02 58.50 58.57 57.91 58.53 0.0M
2021-11-01 57.73 59.24 57.73 58.89 0.0M
2021-10-29 58.76 58.76 56.96 57.19 0.0M
2021-10-27 60.71 60.85 57.83 58.27 0.1M
2021-10-26 61.62 62.37 61.30 61.52 0.0M
2021-10-25 61.58 62.28 61.17 61.45 0.0M
2021-10-22 60.50 60.89 59.89 60.53 0.0M
2021-10-21 61.45 61.87 59.87 60.36 0.0M
2021-10-20 61.24 62.06 60.49 62.02 0.0M
2021-10-19 61.76 61.88 60.27 61.66 0.0M
2021-10-18 61.86 63.05 61.14 61.58 0.0M
2021-10-15 61.33 62.15 61.26 61.30 0.1M
2021-10-14 61.16 61.18 59.88 60.62 0.0M
2021-10-13 59.13 60.25 58.13 60.08 0.1M
2021-10-12 59.50 60.44 58.86 59.51 0.1M
2021-10-11 60.72 61.56 59.48 59.48 0.1M
2021-10-08 58.33 60.03 58.33 59.42 0.1M
2021-10-07 56.09 58.36 55.65 57.74 0.0M
2021-10-06 57.30 57.85 55.13 55.92 0.1M
2021-10-05 59.64 60.14 57.70 58.81 0.2M
2021-10-04 57.64 59.25 57.50 58.58 0.2M
2021-10-01 54.76 57.25 54.67 56.87 0.1M
2021-09-30 54.61 55.17 53.53 54.42 0.0M
2021-09-29 55.20 55.23 54.04 54.75 0.0M
2021-09-28 56.54 58.08 55.36 55.38 0.1M
2021-09-27 53.90 56.10 53.90 55.71 0.1M
2021-09-24 51.98 53.07 51.98 52.60 0.0M
2021-09-23 50.46 52.59 50.06 52.42 0.0M
2021-09-22 50.13 51.49 49.75 49.81 0.1M
2021-09-21 50.17 50.47 48.18 49.15 0.0M
2021-09-20 49.51 50.26 48.21 49.44 0.0M
2021-09-17 52.27 52.27 51.13 51.46 0.1M
2021-09-16 53.61 53.61 51.85 52.50 0.0M
2021-09-15 52.83 54.70 52.83 53.86 0.1M
2021-09-14 53.95 54.29 51.61 51.90 0.0M
2021-09-13 51.37 53.73 51.37 53.22 0.1M
2021-09-10 51.34 51.62 50.37 50.61 0.0M
2021-09-09 49.70 51.40 49.48 50.43 0.0M
2021-09-08 52.30 52.30 50.01 50.08 0.1M
2021-09-07 51.54 52.77 51.18 51.98 0.0M
2021-09-03 52.80 53.41 51.66 51.93 0.0M
2021-09-02 52.12 53.29 51.99 52.80 0.0M
2021-09-01 51.38 51.54 50.85 51.33 0.0M
2021-08-31 51.22 52.18 50.91 51.52 0.0M
2021-08-30 53.44 53.79 51.52 51.57 0.1M
2021-08-27 50.57 53.44 50.50 52.96 0.1M
2021-08-26 50.10 50.79 49.72 49.85 0.0M
2021-08-25 50.11 51.01 49.74 50.50 0.0M
2021-08-24 49.31 50.54 49.31 50.16 0.0M
2021-08-23 47.46 48.95 47.46 48.64 0.0M
2021-08-20 45.29 46.34 45.21 45.97 0.0M
2021-08-19 46.49 46.61 44.89 45.70 0.1M
2021-08-18 48.03 49.04 47.35 47.39 0.0M
2021-08-17 48.43 49.34 47.33 47.98 0.1M
2021-08-16 49.54 49.54 48.43 48.88 0.1M
2021-08-13 51.75 51.82 50.30 50.44 0.0M
2021-08-12 52.57 53.00 51.27 51.81 0.0M
2021-08-11 51.80 52.87 50.95 52.76 0.1M
2021-08-10 50.84 52.36 50.84 52.17 0.0M
2021-08-09 50.59 50.83 49.47 50.49 0.0M
2021-08-06 51.07 52.03 50.93 51.53 0.0M
2021-08-05 49.67 51.42 49.67 50.37 0.0M
2021-08-04 51.97 52.05 49.37 49.47 0.1M
2021-08-03 51.95 53.19 50.51 53.17 0.1M
2021-08-02 52.99 55.31 52.06 52.33 0.1M
2021-07-30 54.22 54.22 52.56 52.97 0.1M
2021-07-29 54.74 54.89 53.64 54.56 0.0M
2021-07-28 53.65 54.49 52.17 53.92 0.0M
2021-07-27 54.27 54.27 52.85 53.34 0.1M
2021-07-26 52.56 55.39 52.56 54.70 0.1M
2021-07-23 54.07 54.22 51.55 52.49 0.1M
2021-07-22 54.91 54.91 52.95 53.73 0.1M
2021-07-21 53.56 55.55 53.56 54.93 0.2M
2021-07-20 50.97 52.96 50.42 52.22 0.2M
2021-07-19 50.90 51.92 49.77 50.86 0.2M
2021-07-16 55.75 55.75 52.75 53.12 0.1M
2021-07-15 56.20 57.24 54.64 54.81 0.1M
2021-07-14 59.91 61.27 56.75 57.03 0.1M
2021-07-13 60.52 60.52 58.97 59.58 0.0M
2021-07-12 59.97 61.26 59.21 60.91 0.1M
2021-07-09 60.05 61.27 59.50 60.71 0.1M
2021-07-08 57.58 59.31 57.25 58.85 0.1M
2021-07-07 60.25 60.92 57.85 59.01 0.2M
2021-07-06 64.33 64.43 59.59 60.38 0.1M
2021-07-02 65.00 65.00 63.65 64.28 0.1M
2021-07-01 63.99 65.40 63.73 65.01 0.1M
2021-06-30 61.64 62.92 61.48 61.96 0.1M
2021-06-29 61.70 62.76 61.33 61.37 0.1M
2021-06-28 64.62 64.62 60.29 61.16 0.1M
2021-06-25 66.42 66.42 64.66 64.66 0.0M
2021-06-24 65.10 66.27 64.46 66.01 0.1M
2021-06-23 65.80 67.44 64.76 64.84 0.2M
2021-06-22 64.91 65.16 63.66 64.92 0.1M
2021-06-21 62.12 65.66 62.12 65.13 0.1M
2021-06-18 61.70 63.35 61.24 61.76 0.1M
2021-06-17 66.89 67.41 61.38 63.20 0.3M
2021-06-16 66.49 68.35 65.83 66.99 0.1M
2021-06-15 64.99 66.88 64.83 66.81 0.1M
2021-06-14 65.96 66.77 64.20 64.50 0.1M
2021-06-11 65.31 66.18 65.13 65.50 0.1M
2021-06-10 65.87 66.63 64.07 64.77 0.1M
2021-06-09 66.30 66.79 65.15 65.31 0.1M
2021-06-08 65.80 66.99 64.80 66.22 0.2M
2021-06-07 68.28 68.44 65.82 66.22 0.3M
2021-06-04 67.90 68.23 65.97 67.93 0.2M
2021-06-03 66.19 67.85 65.19 67.23 0.3M
2021-06-02 62.10 67.13 61.03 66.67 0.3M
2021-06-01 60.00 61.77 60.00 61.43 0.1M
2021-05-28 59.71 59.87 58.30 58.66 0.1M
2021-05-27 58.44 59.45 58.31 59.33 0.0M
2021-05-26 56.64 58.31 56.61 58.07 0.0M
2021-05-25 58.45 58.69 56.78 56.85 0.1M
2021-05-24 59.11 59.11 57.87 58.49 0.1M
2021-05-21 58.42 59.04 58.00 58.38 0.0M
2021-05-20 57.74 57.88 55.85 57.55 0.1M
2021-05-19 57.76 58.26 56.51 57.84 0.1M
2021-05-18 61.23 61.39 59.57 59.64 0.1M
2021-05-17 59.00 61.28 58.70 61.21 0.1M
2021-05-14 57.92 60.00 57.92 59.48 0.1M
2021-05-13 57.00 58.66 55.62 57.21 0.2M
2021-05-12 58.06 60.50 57.59 57.73 0.1M
2021-05-11 56.09 58.46 55.47 57.85 0.1M
2021-05-10 60.50 61.64 57.88 57.88 0.5M
2021-05-07 55.76 59.85 55.33 59.73 0.2M
2021-05-06 56.16 56.77 54.08 56.66 0.1M
2021-05-05 53.47 56.31 53.00 56.08 0.2M
2021-05-04 52.59 53.23 51.50 52.93 0.1M
2021-05-03 51.42 53.00 51.42 52.59 0.3M
2021-04-30 52.03 52.84 50.44 50.51 0.1M
2021-04-29 53.59 54.23 52.14 53.11 0.0M
2021-04-28 49.72 53.12 49.72 52.89 0.1M
2021-04-27 50.10 50.16 47.90 49.54 0.0M
2021-04-26 48.74 50.20 48.74 49.98 0.0M
2021-04-23 48.29 49.50 48.00 48.92 0.0M
2021-04-22 49.09 49.25 47.92 48.27 0.0M
2021-04-21 47.14 48.80 46.64 48.80 0.1M
2021-04-20 50.38 50.38 47.37 47.92 0.3M
2021-04-19 50.83 51.55 50.24 50.70 0.0M
2021-04-16 52.05 52.43 50.82 50.98 0.1M
2021-04-15 53.16 53.16 51.26 51.78 0.0M
2021-04-14 50.51 53.93 50.51 53.00 0.2M
2021-04-13 50.68 50.68 49.48 50.13 0.1M
2021-04-12 51.40 51.95 50.55 50.70 0.1M
2021-04-09 52.10 52.34 50.95 51.07 0.1M
2021-04-08 52.68 52.68 51.29 52.32 0.0M
2021-04-07 52.91 53.67 52.44 52.96 0.1M
2021-04-06 53.52 55.09 52.80 52.87 0.1M
2021-04-05 55.31 55.31 52.61 53.33 0.1M
2021-04-01 53.67 55.09 52.97 55.08 0.3M
2021-03-31 52.64 53.71 52.17 53.24 0.1M
2021-03-30 52.11 53.43 52.00 52.64 0.1M
2021-03-29 54.26 54.63 52.34 52.63 0.1M
2021-03-26 54.61 55.14 53.37 54.72 0.2M
2021-03-25 51.40 53.38 49.71 53.21 0.3M
2021-03-24 52.81 54.61 52.19 52.25 0.2M
2021-03-23 54.03 54.09 51.37 51.80 0.2M
2021-03-22 56.11 56.15 54.47 55.20 0.1M
2021-03-19 56.86 58.38 55.70 57.15 0.2M
2021-03-18 60.33 60.33 56.51 57.03 0.2M
2021-03-17 59.66 60.74 59.41 60.66 0.1M
2021-03-16 62.31 62.31 59.73 60.13 0.1M
2021-03-15 64.11 64.18 62.33 63.10 0.2M
2021-03-12 64.91 65.77 63.49 64.15 0.1M
2021-03-11 66.17 66.71 64.56 64.80 0.1M
2021-03-10 62.88 65.94 62.80 65.73 0.2M
2021-03-09 66.08 66.13 62.78 62.80 0.2M
2021-03-08 64.69 66.62 63.28 65.95 0.2M
2021-03-05 62.06 64.60 60.12 64.56 0.2M
2021-03-04 60.01 61.64 58.00 60.38 0.1M
2021-03-03 59.50 60.88 59.50 59.52 0.1M
2021-03-02 60.75 61.49 58.89 58.89 0.1M
2021-03-01 59.13 60.81 58.86 60.77 0.3M
2021-02-26 57.66 58.35 55.07 57.71 0.1M
2021-02-25 59.19 60.20 57.93 58.32 0.2M
2021-02-24 55.81 58.88 55.81 58.80 0.1M
2021-02-23 56.31 56.31 52.21 55.51 0.1M
2021-02-22 54.47 57.74 54.17 56.26 0.1M
2021-02-19 53.49 54.74 53.33 54.40 0.1M
2021-02-18 54.95 54.95 52.75 53.42 0.1M
2021-02-17 55.27 55.69 53.91 55.38 0.1M
2021-02-16 54.44 56.13 54.24 55.26 0.2M
2021-02-12 52.29 53.81 51.94 53.37 0.1M
2021-02-11 54.25 54.25 51.61 52.84 0.2M
2021-02-10 53.90 54.50 52.78 54.45 0.2M
2021-02-09 53.94 54.09 52.67 53.38 0.1M
2021-02-08 53.48 54.65 53.28 54.52 0.2M
2021-02-05 53.57 54.10 52.54 52.86 0.1M
2021-02-04 51.69 52.80 50.80 52.77 0.1M
2021-02-03 49.95 51.49 49.95 51.42 0.1M
2021-02-02 50.12 50.78 49.58 49.73 0.1M
2021-02-01 49.11 49.57 47.33 49.11 0.1M
2021-01-29 48.82 49.86 47.77 48.31 0.1M
2021-01-28 49.10 49.92 47.96 49.26 0.1M
2021-01-27 47.87 50.69 47.12 48.50 0.2M
2021-01-26 49.88 50.52 48.85 48.92 0.1M
2021-01-25 50.46 50.46 48.41 49.36 0.1M
2021-01-22 48.59 51.07 48.32 51.03 0.1M
2021-01-21 51.84 52.14 49.55 49.89 0.2M
2021-01-20 53.31 53.35 51.56 52.21 0.1M
2021-01-19 53.65 53.78 52.45 52.87 0.1M
2021-01-15 54.41 54.41 51.93 52.87 0.1M
2021-01-14 52.90 56.02 52.90 55.29 0.1M
2021-01-13 54.52 54.56 52.27 52.75 0.1M
2021-01-12 51.64 54.60 51.64 54.45 0.1M
2021-01-11 50.08 51.20 49.55 51.19 0.0M
2021-01-08 52.44 52.44 50.54 51.32 0.1M
2021-01-07 51.65 52.42 51.08 51.67 0.0M
2021-01-06 50.10 52.20 49.92 51.12 0.2M
2021-01-05 46.05 50.10 46.05 48.98 0.2M
2021-01-04 45.33 46.22 44.40 45.54 0.0M