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
2024-12-31 78.14 79.63 78.02 78.92 0.0M
2024-12-30 76.31 78.24 75.66 77.62 0.1M
2024-12-27 76.47 77.08 75.73 76.19 0.0M
2024-12-26 76.12 76.62 74.92 76.54 0.0M
2024-12-24 75.58 76.10 74.33 75.98 0.0M
2024-12-23 74.63 75.42 74.41 75.34 0.0M
2024-12-20 74.42 75.87 74.42 75.03 0.0M
2024-12-19 76.73 77.18 74.68 74.78 0.0M
2024-12-18 78.79 79.68 74.97 75.51 0.1M
2024-12-17 78.49 78.75 77.40 78.44 0.0M
2024-12-16 79.84 80.64 79.27 79.28 0.0M
2024-12-13 81.45 81.45 80.26 80.26 0.0M
2024-12-12 82.68 82.68 81.12 81.12 0.0M
2024-12-11 82.35 83.73 81.28 83.15 0.0M
2024-12-10 81.22 82.63 80.44 81.54 0.0M
2024-12-09 80.92 82.20 80.74 80.74 0.0M
2024-12-06 83.89 83.89 80.09 80.09 0.0M
2024-12-05 84.45 85.23 83.79 83.80 0.0M
2024-12-04 86.18 86.18 83.34 84.21 0.0M
2024-12-03 86.28 86.30 85.23 85.97 0.0M
2024-12-02 85.85 85.94 84.77 85.82 0.0M
2024-11-29 85.57 86.05 85.32 85.78 0.0M
2024-11-27 85.12 86.40 85.05 85.13 0.0M
2024-11-26 86.18 86.18 84.42 84.93 0.1M
2024-11-25 87.77 88.29 85.69 86.05 0.1M
2024-11-22 86.29 88.10 86.23 87.20 0.1M
2024-11-21 84.11 86.27 84.00 85.79 0.1M
2024-11-20 82.35 83.34 82.35 83.28 0.1M
2024-11-19 81.67 82.91 81.59 82.29 0.0M
2024-11-18 82.15 83.27 82.09 82.77 0.0M
2024-11-15 82.87 84.05 80.99 81.42 0.1M
2024-11-14 84.00 84.26 82.17 82.98 0.0M
2024-11-13 85.12 85.12 83.44 83.61 0.0M
2024-11-12 85.84 86.58 84.83 85.01 0.0M
2024-11-11 83.50 86.07 83.50 85.94 0.1M
2024-11-08 84.19 84.22 83.22 83.80 0.1M
2024-11-07 85.97 85.97 84.43 84.96 0.0M
2024-11-06 82.46 86.80 82.46 86.20 0.1M
2024-11-05 78.08 79.16 78.08 79.16 0.0M
2024-11-04 76.66 78.42 76.66 77.89 0.1M
2024-11-01 78.24 78.24 76.11 76.26 0.0M
2024-10-31 77.95 78.26 77.04 77.44 0.0M
2024-10-30 77.31 78.44 77.02 77.07 0.0M
2024-10-29 77.71 78.15 76.54 76.90 0.1M
2024-10-28 76.54 77.93 76.31 77.82 0.0M
2024-10-25 78.76 79.27 78.37 78.93 0.0M
2024-10-24 78.27 78.27 76.33 77.79 0.0M
2024-10-23 78.48 78.71 77.35 77.67 0.0M
2024-10-22 79.87 79.87 78.71 78.71 0.0M
2024-10-21 80.02 80.18 78.93 79.50 0.1M
2024-10-18 80.94 80.94 79.42 79.57 0.0M
2024-10-17 81.67 81.67 80.04 81.45 0.0M
2024-10-16 81.28 82.24 81.28 81.91 0.0M
2024-10-15 81.59 81.92 80.44 80.70 0.0M
2024-10-14 83.72 83.83 83.23 83.76 0.0M
2024-10-11 83.32 84.95 83.32 84.66 0.0M
2024-10-10 83.26 84.28 82.64 83.77 0.0M
2024-10-09 83.08 84.04 82.67 83.19 0.0M
2024-10-08 84.97 84.97 83.00 83.60 0.0M
2024-10-07 86.41 86.92 85.80 86.30 0.1M
2024-10-04 85.91 86.67 85.24 86.11 0.0M
2024-10-03 83.21 85.13 82.62 84.90 0.1M
2024-10-02 83.83 84.31 82.30 83.14 0.0M
2024-10-01 80.42 83.45 80.33 82.84 0.1M
2024-09-30 79.95 81.72 79.61 80.77 0.0M
2024-09-27 79.17 80.72 79.17 80.50 0.0M
2024-09-26 80.18 80.53 78.12 78.63 0.2M
2024-09-25 84.31 84.31 81.56 81.72 0.0M
2024-09-24 85.98 86.39 84.60 84.69 0.0M
2024-09-23 84.27 85.71 83.93 84.81 0.0M
2024-09-20 84.20 85.13 83.35 84.45 0.0M
2024-09-19 84.75 84.98 83.32 84.21 0.0M
2024-09-18 82.85 84.18 81.95 82.10 0.1M
2024-09-17 80.65 83.05 80.65 83.01 0.1M
2024-09-16 79.01 80.36 78.85 80.27 0.0M
2024-09-13 78.50 79.61 77.68 78.15 0.1M
2024-09-12 77.98 78.90 77.03 77.88 0.0M
2024-09-11 77.26 77.66 75.26 77.20 0.0M
2024-09-10 78.97 78.97 76.26 77.05 0.0M
2024-09-09 79.22 79.74 78.77 78.83 0.0M
2024-09-06 80.94 81.89 78.78 78.97 0.1M
2024-09-05 81.93 81.93 80.63 80.72 0.1M
2024-09-04 82.36 82.84 80.90 81.06 0.1M
2024-09-03 85.00 85.00 81.75 82.27 0.1M
2024-08-30 86.41 86.65 85.58 86.65 0.0M
2024-08-29 86.35 87.66 86.01 87.04 0.0M
2024-08-28 86.57 86.57 85.54 86.10 0.0M
2024-08-27 88.01 88.17 87.04 87.65 0.0M
2024-08-26 89.10 89.87 87.95 88.46 0.0M
2024-08-23 85.37 87.76 85.37 87.58 0.0M
2024-08-22 85.50 85.51 84.51 84.57 0.1M
2024-08-21 85.60 86.23 84.79 85.06 0.0M
2024-08-20 88.11 88.11 84.83 84.83 0.1M
2024-08-19 87.81 88.79 87.67 87.95 0.0M
2024-08-16 86.89 87.90 86.89 87.59 0.0M
2024-08-15 87.12 88.00 86.70 87.51 0.0M
2024-08-14 86.26 86.54 85.39 85.53 0.0M
2024-08-13 87.04 87.04 85.37 85.91 0.0M
2024-08-12 86.97 87.39 86.49 87.11 0.0M
2024-08-09 86.84 86.90 86.00 86.31 0.0M
2024-08-08 85.42 87.03 85.16 86.83 0.0M
2024-08-07 87.07 87.64 84.55 84.69 0.1M
2024-08-06 85.06 86.39 84.67 85.18 0.1M
2024-08-05 84.84 86.02 83.25 84.83 0.1M
2024-08-02 91.60 91.60 87.79 88.58 0.1M
2024-08-01 98.52 98.52 92.69 94.07 0.1M
2024-07-31 97.87 99.22 97.16 98.48 0.0M
2024-07-30 95.39 96.72 95.01 96.49 0.0M
2024-07-29 97.66 97.75 95.18 95.72 0.0M
2024-07-26 97.06 98.16 95.90 97.14 0.0M
2024-07-25 92.54 96.99 92.54 96.21 0.0M
2024-07-24 94.43 95.25 92.75 92.82 0.0M
2024-07-23 94.42 95.15 93.82 94.84 0.0M
2024-07-22 94.92 95.44 93.94 95.08 0.0M
2024-07-19 95.46 96.33 94.05 94.91 0.0M
2024-07-18 97.02 97.93 95.90 96.15 0.1M
2024-07-17 97.62 98.98 96.97 97.10 0.1M
2024-07-16 95.40 97.94 94.90 97.69 0.1M
2024-07-15 92.86 96.76 92.56 95.90 0.1M
2024-07-12 92.25 92.60 91.79 92.24 0.0M
2024-07-11 89.50 91.76 89.11 91.53 0.0M
2024-07-10 87.92 89.07 87.44 89.07 0.0M
2024-07-09 88.49 88.76 87.58 87.76 0.0M
2024-07-08 88.58 89.30 88.51 88.92 0.0M
2024-07-05 90.43 90.70 88.50 89.06 0.0M
2024-07-03 90.08 91.36 90.07 90.64 0.0M
2024-07-02 89.82 90.62 89.35 89.85 0.0M
2024-07-01 91.49 91.49 89.32 89.38 0.1M
2024-06-28 90.64 91.30 90.54 90.85 0.0M
2024-06-27 89.72 90.30 89.25 90.04 0.0M
2024-06-26 89.41 89.41 88.61 89.09 0.0M
2024-06-25 89.26 89.83 88.76 89.73 0.0M
2024-06-24 87.70 90.10 87.70 89.54 0.0M
2024-06-21 87.54 87.67 86.77 87.59 0.1M
2024-06-20 87.09 87.98 86.99 87.49 0.1M
2024-06-18 86.28 87.84 86.28 86.73 0.0M
2024-06-17 85.27 86.79 85.27 86.53 0.0M
2024-06-14 88.17 88.17 85.04 85.34 0.0M
2024-06-13 90.11 90.22 87.52 88.08 0.0M
2024-06-12 91.22 91.67 90.43 90.43 0.0M
2024-06-11 89.48 89.86 88.30 89.56 0.0M
2024-06-10 87.85 90.74 87.85 90.22 0.0M
2024-06-07 86.36 87.36 86.13 86.81 0.1M
2024-06-06 86.69 86.94 86.02 86.79 0.4M
2024-06-05 86.81 86.94 86.21 86.60 0.2M
2024-06-04 87.87 87.87 85.84 86.13 0.2M
2024-06-03 93.85 93.85 88.21 88.72 0.1M
2024-05-31 92.03 93.87 91.83 93.74 0.0M
2024-05-30 91.21 92.25 91.21 91.67 0.0M
2024-05-29 93.06 93.06 91.28 91.31 0.0M
2024-05-28 92.55 94.07 92.25 93.60 0.0M
2024-05-24 91.74 92.24 91.13 91.47 0.0M
2024-05-23 92.88 93.36 91.05 91.13 0.1M
2024-05-22 95.47 95.47 91.73 92.24 0.1M
2024-05-21 95.27 96.71 95.27 95.80 0.2M
2024-05-20 94.78 96.26 94.78 95.81 0.0M
2024-05-17 94.19 94.80 93.71 94.59 0.1M
2024-05-16 93.62 94.04 93.43 93.84 0.0M
2024-05-15 94.30 94.30 91.84 93.90 0.1M
2024-05-14 92.29 94.04 92.29 93.81 0.2M
2024-05-13 92.60 93.30 92.11 92.43 0.1M
2024-05-10 93.92 94.49 91.82 92.10 0.0M
2024-05-09 92.21 93.50 92.21 93.44 0.1M
2024-05-08 91.28 92.51 91.17 91.99 0.0M
2024-05-07 91.50 92.74 91.37 91.94 0.0M
2024-05-06 91.06 92.66 91.06 91.51 0.0M
2024-05-03 89.51 90.33 88.98 90.26 0.1M
2024-05-02 88.13 89.20 88.07 88.58 0.0M
2024-05-01 88.38 89.17 86.86 87.34 0.1M
2024-04-30 92.00 92.00 88.52 88.52 0.0M
2024-04-29 92.90 93.06 91.98 92.77 0.0M
2024-04-26 92.27 93.08 91.70 92.66 0.0M
2024-04-25 91.04 92.25 90.34 91.88 0.3M
2024-04-24 92.12 92.36 90.78 91.69 0.1M
2024-04-23 90.24 92.46 89.84 92.41 0.1M
2024-04-22 90.22 91.51 88.80 90.59 0.1M
2024-04-19 88.91 90.87 88.71 90.53 0.1M
2024-04-18 90.19 91.09 89.38 89.55 0.0M
2024-04-17 90.78 91.78 89.41 89.49 0.1M
2024-04-16 91.68 91.76 89.93 90.75 0.1M
2024-04-15 94.23 94.86 91.98 92.12 0.1M
2024-04-12 96.81 97.13 93.24 93.90 0.2M
2024-04-11 97.01 97.01 94.95 95.83 0.1M
2024-04-10 95.17 96.91 94.89 96.83 0.1M
2024-04-09 97.12 97.25 95.75 96.19 0.0M
2024-04-08 98.15 98.86 96.72 96.72 0.0M
2024-04-05 96.54 98.25 96.20 97.75 0.0M
2024-04-04 97.47 97.88 96.10 96.33 0.1M
2024-04-03 95.90 97.79 95.90 97.47 0.1M
2024-04-02 94.47 95.53 93.58 95.53 0.1M
2024-04-01 93.63 94.07 92.27 93.45 0.1M
2024-03-28 93.31 93.85 93.09 93.09 0.0M
2024-03-27 91.29 92.75 91.29 92.75 0.1M
2024-03-26 93.05 93.09 91.27 91.38 0.1M
2024-03-25 91.86 93.23 91.86 92.55 0.0M
2024-03-22 92.40 93.00 91.43 91.60 0.0M
2024-03-21 91.86 92.53 91.47 92.33 0.0M
2024-03-20 90.45 92.15 90.13 91.47 0.1M
2024-03-19 89.34 91.50 89.34 91.43 0.1M
2024-03-18 89.88 89.88 88.64 89.36 0.1M
2024-03-15 88.35 90.18 88.35 89.53 0.1M
2024-03-14 88.41 89.24 87.65 88.81 0.2M
2024-03-13 87.43 88.84 86.85 88.02 0.2M
2024-03-12 86.78 86.78 85.56 86.67 0.1M
2024-03-11 85.19 86.80 84.76 86.68 0.1M
2024-03-08 86.01 86.80 84.76 85.58 0.1M
2024-03-07 84.27 86.13 84.27 85.85 0.1M
2024-03-06 84.99 85.46 83.68 83.95 0.2M
2024-03-05 83.60 84.91 83.60 83.93 0.1M
2024-03-04 85.29 85.29 83.83 83.93 0.1M
2024-03-01 83.20 85.60 83.20 85.03 0.2M
2024-02-29 83.32 84.47 81.55 81.93 0.1M
2024-02-28 83.32 83.93 82.20 82.34 0.1M
2024-02-27 83.67 83.95 83.10 83.41 0.1M
2024-02-26 83.06 83.89 82.71 83.27 0.0M
2024-02-23 83.19 83.99 82.01 83.51 0.1M
2024-02-22 83.36 84.62 83.00 84.41 0.1M
2024-02-21 82.42 84.49 82.42 83.38 0.1M
2024-02-20 82.83 83.13 81.76 82.40 0.1M
2024-02-16 83.06 83.90 81.97 83.17 0.1M
2024-02-15 80.46 83.47 80.46 83.14 0.3M
2024-02-14 80.33 81.02 79.46 79.93 0.1M
2024-02-13 80.41 80.71 78.69 79.71 0.1M
2024-02-12 80.24 81.79 80.24 81.33 0.2M
2024-02-09 80.43 80.70 79.56 80.17 0.2M
2024-02-08 79.46 80.87 79.35 80.56 0.1M
2024-02-07 79.76 80.15 78.56 79.15 0.2M
2024-02-06 78.26 79.82 78.19 79.39 0.2M
2024-02-05 78.24 78.30 76.65 77.64 0.5M
2024-02-02 80.69 80.74 78.62 78.62 0.3M
2024-02-01 82.12 82.88 80.38 81.20 0.3M
2024-01-31 83.81 84.17 81.48 81.59 0.2M
2024-01-30 82.44 84.42 81.00 83.85 0.2M
2024-01-29 84.23 84.82 83.07 84.82 0.1M
2024-01-26 83.62 85.30 83.41 84.49 0.1M
2024-01-25 83.69 84.25 82.05 83.83 0.3M
2024-01-24 81.53 82.86 80.75 82.70 0.2M
2024-01-23 80.25 81.80 80.25 80.68 0.1M
2024-01-22 79.00 80.73 78.75 80.29 0.1M
2024-01-19 78.92 79.21 77.99 78.86 0.2M
2024-01-18 77.68 78.89 77.22 78.63 0.3M
2024-01-17 76.63 77.95 76.08 77.41 0.1M
2024-01-16 78.76 79.03 77.41 77.58 0.1M
2024-01-12 79.86 80.31 78.31 79.31 0.2M
2024-01-11 78.48 78.48 77.06 78.22 0.1M
2024-01-10 79.26 79.26 77.54 77.92 0.1M
2024-01-09 81.10 81.10 78.78 79.15 0.1M
2024-01-08 81.25 81.26 79.21 81.17 0.1M
2024-01-05 82.13 83.23 81.89 83.16 0.1M
2024-01-04 83.93 84.51 81.47 81.57 0.1M
2024-01-03 83.18 84.89 82.88 83.59 0.1M
2024-01-02 84.82 86.00 83.15 83.45 0.1M