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
2024-12-31 132.10 132.50 131.46 132.10 0.3M
2024-12-30 132.22 132.22 130.96 131.66 0.3M
2024-12-27 133.16 133.98 132.48 132.92 0.3M
2024-12-26 133.06 133.85 132.92 133.69 0.2M
2024-12-24 132.73 133.56 132.38 133.53 0.4M
2024-12-23 132.28 132.77 131.57 132.72 0.3M
2024-12-20 131.19 133.43 131.12 132.68 0.2M
2024-12-19 133.38 134.06 132.51 132.51 0.4M
2024-12-18 136.41 136.64 132.91 132.98 0.4M
2024-12-17 136.74 137.37 136.23 136.45 0.3M
2024-12-16 138.15 138.56 137.20 137.32 0.2M
2024-12-13 138.69 138.73 137.85 138.22 0.3M
2024-12-12 138.95 139.24 138.73 138.80 0.2M
2024-12-11 139.99 140.11 138.99 139.05 0.2M
2024-12-10 140.02 140.39 138.69 139.68 0.4M
2024-12-09 140.44 141.06 140.08 140.20 0.2M
2024-12-06 141.44 141.51 140.17 140.24 0.2M
2024-12-05 141.53 141.68 140.97 141.06 0.9M
2024-12-04 141.96 142.00 141.10 141.50 0.2M
2024-12-03 143.46 143.49 142.09 142.11 0.2M
2024-12-02 143.91 144.03 142.56 143.34 0.3M
2024-11-29 143.93 144.33 143.81 144.00 0.1M
2024-11-27 143.87 144.45 143.65 143.76 0.2M
2024-11-26 143.65 143.65 142.87 143.47 0.1M
2024-11-25 143.08 144.00 143.08 143.52 0.2M
2024-11-22 141.51 142.41 141.51 142.31 0.2M
2024-11-21 139.90 141.36 139.46 141.28 0.2M
2024-11-20 139.40 139.69 138.73 139.62 0.1M
2024-11-19 139.66 140.01 138.86 139.72 0.2M
2024-11-18 139.69 140.62 139.62 140.34 0.2M
2024-11-15 139.75 140.28 139.53 139.67 0.2M
2024-11-14 140.85 141.00 139.85 139.90 0.8M
2024-11-13 141.00 141.31 140.69 140.78 0.1M
2024-11-12 141.76 141.95 140.73 140.86 0.2M
2024-11-11 141.68 142.60 141.68 141.91 0.2M
2024-11-08 140.75 141.88 140.72 141.55 0.2M
2024-11-07 141.12 141.38 140.58 140.64 0.1M
2024-11-06 141.66 141.66 140.18 140.96 0.2M
2024-11-05 138.06 139.27 137.54 139.27 0.1M
2024-11-04 138.13 138.91 137.79 138.13 0.2M
2024-11-01 138.86 139.27 138.02 138.18 0.2M
2024-10-31 138.80 139.26 138.15 138.18 0.2M
2024-10-30 139.01 139.62 138.78 138.98 0.1M
2024-10-29 139.69 139.95 139.14 139.24 0.2M
2024-10-28 140.13 140.83 140.13 140.37 0.2M
2024-10-25 141.24 141.41 139.57 139.68 0.2M
2024-10-24 141.32 141.43 140.62 140.95 0.2M
2024-10-23 141.06 141.64 140.70 141.32 0.2M
2024-10-22 141.63 141.70 140.84 141.42 0.2M
2024-10-21 143.66 143.91 142.30 142.51 0.1M
2024-10-18 143.26 143.72 142.85 143.68 0.1M
2024-10-17 143.74 143.74 142.89 143.17 0.1M
2024-10-16 142.87 143.65 142.68 143.52 0.2M
2024-10-15 142.58 144.06 142.52 142.67 0.2M
2024-10-14 141.54 142.65 141.20 142.60 0.1M
2024-10-11 140.38 141.51 140.38 141.46 0.2M
2024-10-10 140.67 140.81 139.90 140.19 0.1M
2024-10-09 139.87 141.03 139.74 140.61 0.1M
2024-10-08 139.85 140.13 139.39 139.89 0.2M
2024-10-07 140.63 140.63 139.35 139.80 0.2M
2024-10-04 140.55 141.00 140.06 140.86 0.2M
2024-10-03 141.10 141.22 140.21 140.55 0.2M
2024-10-02 141.51 141.87 141.03 141.47 0.2M
2024-10-01 141.96 142.27 141.26 141.89 0.2M
2024-09-30 141.71 142.21 141.03 142.04 0.2M
2024-09-27 141.55 142.62 141.52 141.69 0.1M
2024-09-26 140.52 141.33 140.52 141.08 0.2M
2024-09-25 141.20 141.50 140.09 140.19 0.1M
2024-09-24 141.16 141.60 140.78 141.11 0.3M
2024-09-23 140.35 141.04 140.12 141.04 0.3M
2024-09-20 140.01 140.17 139.52 140.03 0.2M
2024-09-19 141.64 141.67 140.66 141.10 0.1M
2024-09-18 141.16 142.14 140.37 140.58 0.2M
2024-09-17 141.26 141.92 140.77 141.05 0.2M
2024-09-16 140.80 141.52 140.67 141.24 0.2M
2024-09-13 139.38 140.40 139.30 140.29 0.1M
2024-09-12 138.63 139.04 137.82 138.99 0.3M
2024-09-11 138.94 138.99 136.45 138.53 0.2M
2024-09-10 139.08 139.36 138.59 139.05 0.2M
2024-09-09 138.22 139.38 138.01 138.97 0.2M
2024-09-06 138.67 139.27 137.59 137.72 0.2M
2024-09-05 140.00 140.00 138.19 138.57 0.2M
2024-09-04 139.35 140.15 138.96 139.50 0.2M
2024-09-03 139.42 140.07 138.99 139.31 0.2M
2024-08-30 139.16 140.04 138.56 139.89 0.2M
2024-08-29 138.90 139.48 138.03 138.83 0.2M
2024-08-28 138.47 138.96 137.81 138.39 0.2M
2024-08-27 138.45 138.73 138.14 138.43 0.2M
2024-08-26 138.49 139.46 138.49 138.72 0.2M
2024-08-23 137.55 138.54 137.48 138.24 0.1M
2024-08-22 137.44 137.69 136.66 137.11 0.2M
2024-08-21 136.73 137.48 136.66 137.32 0.2M
2024-08-20 136.24 136.48 135.96 136.16 0.3M
2024-08-19 135.74 136.46 135.74 136.37 0.2M
2024-08-16 134.93 135.76 134.93 135.71 0.2M
2024-08-15 134.88 135.39 134.52 135.15 0.2M
2024-08-14 133.79 134.44 133.66 134.04 0.1M
2024-08-13 133.02 133.86 132.53 133.76 0.2M
2024-08-12 133.39 133.39 132.35 132.69 0.2M
2024-08-09 133.35 133.66 132.22 133.32 0.2M
2024-08-08 132.23 133.53 132.03 133.32 0.2M
2024-08-07 133.08 134.20 131.92 131.98 0.4M
2024-08-06 131.80 133.81 131.56 132.31 0.5M
2024-08-05 132.78 133.29 131.09 131.40 0.5M
2024-08-02 134.41 135.28 132.77 134.35 0.5M
2024-08-01 135.26 136.03 134.08 134.78 0.3M
2024-07-31 135.08 135.74 134.32 134.83 0.2M
2024-07-30 133.94 135.00 133.76 134.68 0.2M
2024-07-29 133.99 134.30 133.26 133.94 0.2M
2024-07-26 133.01 134.31 132.82 133.93 0.2M
2024-07-25 131.81 133.74 131.81 132.41 0.3M
2024-07-24 131.71 132.30 131.24 131.63 0.2M
2024-07-23 131.93 132.25 131.60 131.66 0.2M
2024-07-22 132.00 132.35 131.19 132.34 0.2M
2024-07-19 132.69 132.87 131.34 131.61 0.2M
2024-07-18 133.12 134.47 132.70 132.78 0.3M
2024-07-17 132.15 134.06 132.15 133.53 0.3M
2024-07-16 130.54 132.46 130.54 132.39 0.3M
2024-07-15 130.35 130.95 130.09 130.21 0.2M
2024-07-12 129.99 130.93 129.87 130.31 0.3M
2024-07-11 127.99 129.57 127.99 129.19 0.4M
2024-07-10 126.56 127.52 126.40 127.46 0.2M
2024-07-09 126.56 126.81 126.02 126.23 0.3M
2024-07-08 126.73 127.18 126.35 126.61 0.2M
2024-07-05 126.41 126.60 125.71 126.50 0.2M
2024-07-03 126.61 127.09 126.34 126.39 0.3M
2024-07-02 125.98 126.53 125.91 126.53 0.2M
2024-07-01 127.47 127.82 125.85 125.95 0.2M
2024-06-28 127.46 127.86 126.65 127.18 0.2M
2024-06-27 127.46 127.61 126.85 127.34 0.3M
2024-06-26 127.24 127.46 126.79 127.26 0.3M
2024-06-25 129.23 129.25 127.52 127.78 0.3M
2024-06-24 128.50 130.04 128.50 129.36 0.3M
2024-06-21 128.51 128.81 128.20 128.47 0.2M
2024-06-20 128.80 129.57 128.60 129.21 0.3M
2024-06-18 128.47 129.19 128.47 128.91 0.2M
2024-06-17 127.52 128.81 127.18 128.61 0.2M
2024-06-14 127.74 127.95 126.92 127.73 0.2M
2024-06-13 128.49 128.53 127.52 128.30 0.2M
2024-06-12 129.65 129.65 128.16 128.55 0.3M
2024-06-11 128.40 128.48 127.73 128.36 0.2M
2024-06-10 128.75 129.16 128.33 129.04 0.2M
2024-06-07 128.95 129.89 128.71 129.06 0.2M
2024-06-06 129.33 129.86 128.98 129.42 0.2M
2024-06-05 129.80 129.80 128.81 129.46 0.2M
2024-06-04 129.37 130.04 129.12 129.62 0.2M
2024-06-03 130.32 130.34 128.97 129.73 0.4M
2024-05-31 128.08 130.30 127.93 130.11 0.3M
2024-05-30 126.98 127.84 126.98 127.78 0.2M
2024-05-29 127.35 127.36 126.64 126.67 0.3M
2024-05-28 129.54 129.63 128.00 128.23 0.2M
2024-05-24 129.65 129.90 129.25 129.52 0.4M
2024-05-23 131.26 131.26 129.13 129.16 0.4M
2024-05-22 131.54 131.99 131.11 131.42 0.3M
2024-05-21 131.92 132.29 131.66 132.01 0.2M
2024-05-20 132.43 132.49 131.92 131.99 0.2M
2024-05-17 132.18 132.46 131.86 132.46 0.1M
2024-05-16 131.96 132.44 131.81 132.14 0.2M
2024-05-15 131.90 132.03 131.66 131.81 0.2M
2024-05-14 131.71 132.06 130.99 131.33 0.2M
2024-05-13 131.65 132.33 131.24 131.33 0.4M
2024-05-10 131.25 131.47 131.00 131.39 0.3M
2024-05-09 129.95 131.00 129.90 130.97 0.4M
2024-05-08 129.48 130.01 129.40 129.90 0.4M
2024-05-07 129.60 130.07 129.60 129.88 0.2M
2024-05-06 129.00 129.36 128.67 129.19 0.2M
2024-05-03 128.69 128.91 127.89 128.60 0.2M
2024-05-02 127.99 128.34 127.39 128.09 0.2M
2024-05-01 127.11 128.69 126.91 127.39 0.2M
2024-04-30 127.84 128.21 127.24 127.24 0.3M
2024-04-29 127.70 128.40 127.70 128.36 0.2M
2024-04-26 127.83 128.30 127.46 127.49 0.2M
2024-04-25 127.79 128.26 127.08 127.90 0.2M
2024-04-24 127.73 128.64 127.23 128.45 0.2M
2024-04-23 127.87 128.49 127.76 128.06 0.2M
2024-04-22 127.15 128.31 126.48 127.72 0.2M
2024-04-19 125.82 126.95 125.72 126.79 0.2M
2024-04-18 125.52 126.01 125.15 125.65 0.2M
2024-04-17 125.21 125.49 124.37 125.00 0.2M
2024-04-16 125.29 125.30 124.42 124.60 0.3M
2024-04-15 127.01 127.21 124.96 125.36 0.3M
2024-04-12 127.11 127.24 125.54 125.89 0.3M
2024-04-11 128.28 128.29 126.98 127.42 0.2M
2024-04-10 128.42 128.50 127.35 127.89 0.3M
2024-04-09 129.58 130.02 128.93 129.90 0.3M
2024-04-08 129.05 129.71 129.05 129.25 0.2M
2024-04-05 128.44 129.18 128.09 129.01 0.3M
2024-04-04 130.25 130.57 128.22 128.48 0.3M
2024-04-03 129.81 129.87 129.27 129.52 0.3M
2024-04-02 130.32 130.56 129.63 129.90 0.3M
2024-04-01 131.59 131.59 130.52 130.64 0.4M
2024-03-28 131.02 131.67 130.98 131.24 0.3M
2024-03-27 128.97 130.89 128.96 130.89 0.3M
2024-03-26 128.80 128.98 128.21 128.23 0.3M
2024-03-25 128.85 129.34 128.45 128.52 0.3M
2024-03-22 129.61 129.74 128.83 128.85 0.2M
2024-03-21 129.20 129.82 128.95 129.46 0.4M
2024-03-20 128.07 129.05 127.90 128.91 0.5M
2024-03-19 127.55 128.25 127.54 128.21 0.4M
2024-03-18 127.78 128.14 127.41 127.54 0.3M
2024-03-15 126.83 127.74 126.42 127.63 0.3M
2024-03-14 129.07 129.16 127.40 128.15 0.7M
2024-03-13 129.06 129.69 128.82 129.13 0.3M
2024-03-12 128.84 129.32 128.27 128.80 0.4M
2024-03-11 128.10 128.78 127.82 128.61 0.3M
2024-03-08 128.25 128.61 127.99 128.10 0.4M
2024-03-07 127.74 128.30 127.74 127.98 0.3M
2024-03-06 126.84 127.45 126.71 127.12 0.4M
2024-03-05 126.51 127.26 125.87 126.25 0.4M
2024-03-04 125.74 126.66 125.67 126.46 0.4M
2024-03-01 125.80 125.89 124.96 125.85 0.3M
2024-02-29 126.01 126.40 125.47 125.68 0.4M
2024-02-28 125.18 125.76 124.96 125.43 0.4M
2024-02-27 125.07 125.36 124.78 125.30 0.3M
2024-02-26 125.64 125.74 124.74 124.85 0.4M
2024-02-23 125.54 126.07 125.23 125.78 0.4M
2024-02-22 124.82 125.59 124.41 125.28 0.3M
2024-02-21 124.32 124.88 124.12 124.83 0.3M
2024-02-20 124.06 124.92 123.94 124.31 0.4M
2024-02-16 124.15 124.91 123.85 124.24 0.4M
2024-02-15 123.32 124.61 123.32 124.49 0.3M
2024-02-14 122.87 123.03 122.20 122.91 0.4M
2024-02-13 123.40 123.56 121.52 122.28 0.5M
2024-02-12 123.50 124.62 123.27 124.33 0.4M
2024-02-09 123.30 123.36 122.80 123.33 0.3M
2024-02-08 123.33 123.42 122.64 123.30 0.4M
2024-02-07 123.62 123.70 123.00 123.42 0.4M
2024-02-06 122.44 123.26 122.22 123.04 0.3M
2024-02-05 123.40 123.40 122.25 122.30 0.4M
2024-02-02 124.33 124.84 123.49 124.14 0.4M
2024-02-01 123.42 124.86 122.86 124.82 0.4M
2024-01-31 125.01 125.23 123.43 123.53 0.5M
2024-01-30 124.15 125.02 123.97 124.80 0.5M
2024-01-29 123.96 124.50 123.64 124.46 0.3M
2024-01-26 124.24 124.62 123.69 123.94 0.5M
2024-01-25 123.36 124.00 123.05 123.97 0.5M
2024-01-24 123.96 123.98 122.22 122.28 0.4M
2024-01-23 123.74 124.11 123.10 123.53 0.4M
2024-01-22 123.59 124.21 123.40 123.76 0.6M
2024-01-19 123.30 123.87 122.22 123.54 0.4M
2024-01-18 122.71 123.03 121.97 122.88 0.7M
2024-01-17 122.74 123.59 122.16 122.50 0.5M
2024-01-16 124.04 124.13 123.10 123.42 0.7M
2024-01-12 124.86 125.24 124.04 124.44 0.3M
2024-01-11 124.45 124.50 123.38 124.15 0.7M
2024-01-10 124.21 124.76 124.11 124.46 0.4M
2024-01-09 124.19 124.40 123.83 124.30 0.6M
2024-01-08 123.93 125.00 123.69 124.97 0.8M
2024-01-05 123.85 124.72 123.49 124.10 0.5M
2024-01-04 124.16 124.75 123.94 123.99 0.5M
2024-01-03 125.06 125.35 124.10 124.23 0.5M
2024-01-02 124.41 125.82 124.34 125.48 0.7M