SPDR® S

SDY
🏛️ アメリカ →
139.33
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
2022-12-30 125.47 125.62 124.12 125.11 0.8M
2022-12-29 125.04 126.41 125.04 126.05 0.6M
2022-12-28 126.32 126.66 124.43 124.43 0.5M
2022-12-27 125.81 126.37 125.36 126.11 0.4M
2022-12-23 124.73 125.73 124.35 125.69 0.5M
2022-12-22 124.90 124.99 122.95 124.80 0.6M
2022-12-21 124.84 125.85 124.84 125.63 1.0M
2022-12-20 123.55 124.38 123.17 123.85 0.6M
2022-12-19 124.31 124.87 123.06 123.76 0.8M
2022-12-16 124.33 125.04 123.32 124.22 0.7M
2022-12-15 127.71 127.99 126.10 126.53 0.6M
2022-12-14 129.89 130.85 128.42 129.16 0.6M
2022-12-13 132.03 132.30 129.19 129.98 1.1M
2022-12-12 128.38 129.49 127.86 129.44 0.5M
2022-12-09 128.57 129.11 127.99 128.11 0.5M
2022-12-08 128.75 129.31 128.37 128.92 0.4M
2022-12-07 128.14 129.18 128.04 128.31 0.4M
2022-12-06 129.08 129.37 127.50 128.35 0.4M
2022-12-05 130.53 130.53 128.82 129.22 0.6M
2022-12-02 130.06 131.90 130.06 131.57 0.5M
2022-12-01 131.77 132.45 130.85 131.29 0.5M
2022-11-30 129.07 131.30 127.76 131.30 0.5M
2022-11-29 128.70 129.25 128.47 129.02 0.4M
2022-11-28 130.44 130.68 128.61 128.87 0.7M
2022-11-25 130.79 131.30 130.78 131.15 0.2M
2022-11-23 130.37 130.99 130.05 130.72 0.3M
2022-11-22 129.53 130.69 129.53 130.64 0.5M
2022-11-21 128.14 129.20 128.10 129.10 0.4M
2022-11-18 127.92 128.82 127.48 128.44 0.9M
2022-11-17 126.27 127.22 125.80 127.18 0.4M
2022-11-16 127.90 128.31 127.30 127.55 0.5M
2022-11-15 128.70 129.29 127.20 128.42 0.7M
2022-11-14 127.92 129.23 127.30 127.30 0.7M
2022-11-11 127.79 128.59 127.11 128.32 0.5M
2022-11-10 125.01 127.40 124.80 127.31 0.8M
2022-11-09 122.89 123.56 121.48 121.69 0.5M
2022-11-08 123.10 124.43 122.37 123.51 0.6M
2022-11-07 122.50 123.08 121.69 122.91 0.6M
2022-11-04 121.58 122.62 120.20 122.09 0.6M
2022-11-03 119.31 120.78 118.53 120.10 0.5M
2022-11-02 122.51 123.98 120.36 120.39 0.7M
2022-11-01 123.76 123.76 122.25 122.90 0.5M
2022-10-31 122.95 123.69 122.63 122.99 0.8M
2022-10-28 121.11 123.53 121.03 123.45 0.6M
2022-10-27 120.76 122.08 120.71 120.94 0.6M
2022-10-26 120.00 121.17 119.46 120.09 0.6M
2022-10-25 117.88 119.89 117.68 119.83 0.8M
2022-10-24 117.44 118.36 116.95 118.04 0.9M
2022-10-21 114.46 116.98 114.16 116.69 0.5M
2022-10-20 116.24 116.88 114.06 114.34 0.7M
2022-10-19 116.73 117.29 115.29 116.26 0.8M
2022-10-18 117.43 118.19 116.44 117.34 0.5M
2022-10-17 114.96 116.24 114.92 115.75 0.8M
2022-10-14 116.04 116.79 113.24 113.47 0.7M
2022-10-13 111.08 116.01 110.55 115.45 1.0M
2022-10-12 113.73 113.96 112.60 112.65 0.8M
2022-10-11 112.77 114.91 112.68 113.78 0.8M
2022-10-10 113.43 114.07 112.70 113.30 1.2M
2022-10-07 114.81 114.90 112.47 113.04 0.6M
2022-10-06 116.50 116.99 115.22 115.46 0.9M
2022-10-05 116.64 117.57 115.67 116.87 0.9M
2022-10-04 115.70 117.68 115.69 117.68 1.1M
2022-10-03 112.66 115.07 112.35 114.47 0.9M
2022-09-30 112.99 113.56 111.34 111.50 0.9M
2022-09-29 114.37 114.43 112.30 112.96 1.1M
2022-09-28 113.82 115.81 113.32 115.11 1.2M
2022-09-27 114.99 115.36 112.42 113.10 1.9M
2022-09-26 115.16 115.71 113.60 114.14 1.0M
2022-09-23 116.18 116.54 114.13 115.50 0.9M
2022-09-22 118.35 118.35 117.11 117.26 0.8M
2022-09-21 120.45 121.27 118.32 118.34 0.9M
2022-09-20 120.74 120.74 119.00 119.84 0.6M
2022-09-19 119.44 121.55 119.39 121.52 0.8M
2022-09-16 120.12 120.44 119.55 120.19 0.6M
2022-09-15 122.68 123.24 121.47 121.75 0.5M
2022-09-14 123.33 123.43 121.98 122.97 0.6M
2022-09-13 125.40 125.56 122.69 123.13 0.6M
2022-09-12 126.78 127.56 126.75 127.20 0.4M
2022-09-09 125.78 126.65 125.47 126.31 0.3M
2022-09-08 124.11 125.23 123.49 125.12 0.6M
2022-09-07 122.43 124.99 122.38 124.83 0.6M
2022-09-06 123.21 123.56 122.03 122.43 0.6M
2022-09-02 124.98 125.52 122.59 123.04 2.9M
2022-09-01 123.13 124.00 122.55 123.95 0.4M
2022-08-31 124.92 125.08 123.58 123.70 0.5M
2022-08-30 126.20 126.27 124.40 124.69 0.4M
2022-08-29 125.73 126.78 125.30 125.97 0.7M
2022-08-26 129.71 129.89 126.31 126.37 0.4M
2022-08-25 128.45 129.72 128.25 129.72 0.3M
2022-08-24 127.94 128.41 127.59 128.11 0.4M
2022-08-23 128.37 128.76 127.76 127.90 0.3M
2022-08-22 129.69 129.69 128.10 128.37 0.6M
2022-08-19 131.15 131.50 130.38 130.70 0.5M
2022-08-18 131.59 131.87 131.04 131.75 0.3M
2022-08-17 131.46 132.09 131.00 131.65 0.8M
2022-08-16 131.24 132.74 131.18 132.34 0.4M
2022-08-15 130.29 131.60 130.10 131.50 0.5M
2022-08-12 129.44 130.92 129.35 130.89 0.4M
2022-08-11 129.00 130.14 128.89 129.10 0.5M
2022-08-10 127.93 128.67 127.87 128.48 0.7M
2022-08-09 126.66 126.79 126.09 126.48 0.3M
2022-08-08 126.45 127.51 126.33 126.58 0.3M
2022-08-05 125.29 126.01 125.09 125.98 0.3M
2022-08-04 126.24 126.42 125.70 125.84 0.5M
2022-08-03 125.86 126.53 125.15 126.24 0.5M
2022-08-02 126.63 126.88 125.43 125.51 0.5M
2022-08-01 126.10 127.15 125.77 126.86 0.6M
2022-07-29 125.60 126.85 125.37 126.56 0.6M
2022-07-28 124.00 125.57 123.43 125.47 0.6M
2022-07-27 122.97 124.19 122.29 123.81 0.5M
2022-07-26 122.14 122.91 122.12 122.72 0.3M
2022-07-25 122.06 122.70 121.64 122.49 0.5M
2022-07-22 121.79 122.36 120.93 121.76 0.5M
2022-07-21 120.57 121.50 120.05 121.50 0.5M
2022-07-20 120.88 121.31 120.16 120.99 0.6M
2022-07-19 119.40 121.09 119.33 120.94 0.5M
2022-07-18 119.88 120.10 118.23 118.50 0.4M
2022-07-15 118.91 119.34 118.11 119.33 0.7M
2022-07-14 116.81 117.81 116.35 117.73 0.6M
2022-07-13 118.04 119.13 117.45 118.40 0.4M
2022-07-12 118.89 120.37 118.55 119.05 0.6M
2022-07-11 119.07 119.80 118.97 119.31 0.5M
2022-07-08 120.34 120.48 119.25 119.54 0.4M
2022-07-07 120.31 120.57 119.71 120.34 0.6M
2022-07-06 119.33 120.24 118.41 119.64 0.3M
2022-07-05 119.26 119.39 117.13 119.35 0.5M
2022-07-01 118.76 120.69 118.30 120.47 0.6M
2022-06-30 118.01 119.46 117.33 118.69 0.5M
2022-06-29 119.71 120.05 118.62 119.15 0.5M
2022-06-28 121.33 122.19 119.54 119.61 0.6M
2022-06-27 120.88 121.42 120.27 120.90 0.4M
2022-06-24 118.33 120.70 118.23 120.68 1.0M
2022-06-23 116.97 117.72 116.26 117.55 0.8M
2022-06-22 115.09 117.29 114.87 116.61 0.7M
2022-06-21 115.34 116.47 114.87 116.05 0.5M
2022-06-17 114.41 115.34 113.22 114.07 0.9M
2022-06-16 115.96 115.96 114.35 114.94 0.8M
2022-06-15 117.76 119.21 116.41 117.76 1.0M
2022-06-14 118.59 118.83 116.15 117.11 0.9M
2022-06-13 119.90 120.17 117.66 118.24 1.3M
2022-06-10 122.74 123.05 121.58 122.01 1.6M
2022-06-09 126.02 126.46 124.14 124.15 2.0M
2022-06-08 127.41 127.60 126.15 126.29 0.3M
2022-06-07 126.29 128.14 126.04 128.08 0.3M
2022-06-06 127.26 127.73 126.84 127.05 0.4M
2022-06-03 126.85 127.24 126.21 126.49 0.5M
2022-06-02 126.24 127.62 125.05 127.62 0.6M
2022-06-01 127.18 127.43 124.89 126.00 0.3M
2022-05-31 127.21 127.80 125.96 127.02 0.5M
2022-05-27 126.50 128.01 126.43 127.96 0.4M
2022-05-26 125.37 126.60 125.37 126.12 0.4M
2022-05-25 123.54 125.04 123.27 124.70 0.5M
2022-05-24 122.92 124.03 121.38 123.81 0.8M
2022-05-23 123.05 123.90 122.21 123.21 0.4M
2022-05-20 122.51 122.77 119.57 121.79 0.7M
2022-05-19 121.67 122.78 120.59 121.67 0.6M
2022-05-18 125.76 125.93 122.18 122.62 0.6M
2022-05-17 126.03 126.74 125.13 126.74 0.6M
2022-05-16 124.39 125.38 123.42 124.74 0.5M
2022-05-13 123.86 124.84 123.27 124.54 0.8M
2022-05-12 121.75 123.05 121.26 123.05 0.8M
2022-05-11 122.96 124.47 121.79 121.93 0.7M
2022-05-10 124.97 125.30 121.67 122.74 0.9M
2022-05-09 124.16 125.31 123.63 124.09 0.8M
2022-05-06 124.95 125.68 123.82 125.27 0.6M
2022-05-05 127.85 127.85 124.45 125.44 0.6M
2022-05-04 125.39 128.78 125.20 128.61 0.6M
2022-05-03 124.14 126.12 123.87 125.21 0.6M
2022-05-02 124.24 125.18 121.81 123.84 0.9M
2022-04-29 127.38 127.39 123.84 124.02 0.6M
2022-04-28 126.94 128.03 125.69 127.78 0.5M
2022-04-27 126.37 127.72 125.80 126.48 0.6M
2022-04-26 127.90 128.65 126.07 126.13 0.4M
2022-04-25 128.22 128.73 125.63 128.48 0.7M
2022-04-22 131.08 131.11 128.60 128.70 0.5M
2022-04-21 132.78 133.22 131.17 131.39 0.8M
2022-04-20 131.29 132.74 131.24 132.30 0.5M
2022-04-19 129.11 130.88 129.00 130.66 0.3M
2022-04-18 129.34 130.02 128.55 128.97 0.4M
2022-04-14 129.79 130.53 129.38 129.38 0.4M
2022-04-13 129.01 129.72 128.61 129.64 0.3M
2022-04-12 129.38 130.26 128.62 129.00 0.4M
2022-04-11 129.88 130.32 128.80 128.88 0.4M
2022-04-08 129.54 130.47 129.27 129.92 0.3M
2022-04-07 128.83 129.73 127.88 129.35 0.3M
2022-04-06 127.79 129.19 127.59 129.02 0.4M
2022-04-05 128.47 129.59 127.92 128.20 0.3M
2022-04-04 129.29 129.29 127.78 128.70 0.4M
2022-04-01 128.52 129.48 127.97 129.48 0.4M
2022-03-31 129.16 129.83 128.06 128.11 0.5M
2022-03-30 129.88 130.07 129.00 129.55 1.9M
2022-03-29 128.90 129.99 128.61 129.99 1.7M
2022-03-28 128.15 128.29 127.23 128.25 0.3M
2022-03-25 126.86 128.33 126.86 128.28 0.3M
2022-03-24 126.09 126.81 125.90 126.71 0.4M
2022-03-23 127.08 127.13 125.75 125.78 0.5M
2022-03-22 127.19 127.66 126.60 127.16 0.7M
2022-03-21 126.56 127.50 126.07 126.68 0.4M
2022-03-18 125.86 126.36 124.74 126.20 0.3M
2022-03-17 125.53 126.96 125.32 126.76 0.5M
2022-03-16 125.58 126.21 123.85 125.88 0.5M
2022-03-15 124.18 125.07 123.79 124.91 0.8M
2022-03-14 124.26 125.06 123.34 123.87 0.4M
2022-03-11 124.70 125.50 123.63 123.63 0.6M
2022-03-10 123.78 124.63 123.35 124.46 0.4M
2022-03-09 125.01 125.64 124.53 124.60 0.4M
2022-03-08 125.06 126.05 123.41 123.46 0.8M
2022-03-07 125.98 126.19 124.45 124.58 0.6M
2022-03-04 125.30 126.37 124.79 126.36 0.4M
2022-03-03 126.07 126.79 125.31 126.45 0.4M
2022-03-02 123.58 126.16 123.57 125.69 0.5M
2022-03-01 124.87 125.38 122.35 123.03 0.6M
2022-02-28 123.97 125.39 123.71 125.00 0.5M
2022-02-25 122.39 125.53 122.30 125.52 0.6M
2022-02-24 120.34 122.03 119.47 121.78 1.1M
2022-02-23 123.64 123.89 121.51 121.65 0.5M
2022-02-22 124.07 124.27 122.43 123.02 0.7M
2022-02-18 124.02 124.94 123.66 124.14 0.7M
2022-02-17 124.82 124.97 123.92 124.30 0.4M
2022-02-16 124.70 125.90 124.55 125.51 0.4M
2022-02-15 124.55 125.58 124.43 124.91 0.4M
2022-02-14 124.48 124.88 122.91 123.92 0.6M
2022-02-11 125.08 126.06 124.08 124.60 0.8M
2022-02-10 126.06 127.12 124.44 124.90 0.4M
2022-02-09 126.86 127.33 126.68 126.96 0.5M
2022-02-08 125.54 126.44 125.37 126.26 0.4M
2022-02-07 125.38 126.06 124.74 125.38 0.4M
2022-02-04 125.91 126.20 124.28 125.29 0.6M
2022-02-03 126.84 127.44 126.13 126.30 0.5M
2022-02-02 126.83 127.57 126.27 127.42 0.8M
2022-02-01 126.31 127.19 125.60 127.14 0.9M
2022-01-31 124.59 126.33 124.10 126.33 0.9M
2022-01-28 123.46 125.19 122.32 125.14 0.8M
2022-01-27 124.68 126.10 123.09 123.77 0.7M
2022-01-26 125.68 126.58 122.76 123.78 0.9M
2022-01-25 124.58 126.16 122.69 125.27 1.4M
2022-01-24 124.18 126.12 122.39 125.90 1.5M
2022-01-21 126.16 127.01 124.97 125.24 0.9M
2022-01-20 128.16 129.10 126.14 126.27 0.6M
2022-01-19 129.56 129.68 128.07 128.16 0.5M
2022-01-18 130.07 130.17 128.58 129.11 0.6M
2022-01-14 129.96 130.64 129.39 130.58 0.4M
2022-01-13 130.38 131.34 130.27 130.63 0.4M
2022-01-12 130.36 130.70 129.76 130.23 0.6M
2022-01-11 130.07 130.35 128.86 130.35 0.7M
2022-01-10 130.45 130.58 129.36 130.04 0.7M
2022-01-07 130.16 131.04 129.93 130.75 1.0M
2022-01-06 130.99 130.99 129.91 130.28 0.5M
2022-01-05 130.87 132.20 130.22 130.25 0.7M
2022-01-04 129.44 131.11 129.44 130.54 0.5M
2022-01-03 129.34 129.52 128.02 129.01 0.5M