SPDR® S

KBE
🏛️ アメリカ →
60.35
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 54.48 54.88 54.35 54.56 1.9M
2021-12-30 54.80 55.40 54.51 54.58 1.5M
2021-12-29 54.79 54.97 54.54 54.84 1.9M
2021-12-28 54.57 55.16 54.47 54.78 1.8M
2021-12-27 54.18 54.76 53.76 54.76 1.4M
2021-12-23 53.92 54.45 53.87 54.07 1.1M
2021-12-22 53.08 53.64 52.84 53.61 2.5M
2021-12-21 52.28 53.25 52.09 53.17 3.2M
2021-12-20 51.94 52.09 50.66 51.57 6.0M
2021-12-17 53.85 53.90 52.45 52.91 5.4M
2021-12-16 54.64 55.26 53.94 54.17 3.5M
2021-12-15 54.04 54.39 53.22 53.99 3.6M
2021-12-14 53.35 54.53 53.29 53.70 3.2M
2021-12-13 54.32 54.41 53.24 53.29 2.2M
2021-12-10 54.75 54.94 53.85 54.58 1.6M
2021-12-09 54.56 55.00 54.32 54.46 1.7M
2021-12-08 55.18 55.47 54.78 54.93 1.8M
2021-12-07 55.29 55.63 54.75 55.03 2.8M
2021-12-06 54.23 55.48 54.01 54.82 3.3M
2021-12-03 55.01 55.01 53.08 53.47 3.6M
2021-12-02 53.49 55.14 53.23 54.83 3.1M
2021-12-01 54.82 55.58 52.99 53.01 3.1M
2021-11-30 54.24 54.58 53.41 53.67 3.9M
2021-11-29 55.87 56.02 54.64 55.08 2.3M
2021-11-26 55.77 55.95 54.24 55.06 2.8M
2021-11-24 57.69 58.12 57.52 57.72 1.5M
2021-11-23 57.43 57.96 57.24 57.89 1.8M
2021-11-22 57.07 57.89 56.87 57.06 3.1M
2021-11-19 56.01 56.59 55.51 56.35 1.7M
2021-11-18 57.10 57.19 56.38 56.75 1.6M
2021-11-17 57.36 57.38 56.55 56.99 2.9M
2021-11-16 57.60 57.93 57.17 57.56 1.9M
2021-11-15 57.69 57.95 57.48 57.60 1.4M
2021-11-12 57.62 57.79 56.99 57.44 2.6M
2021-11-11 57.43 57.94 57.22 57.66 1.4M
2021-11-10 57.47 57.76 57.21 57.30 3.6M
2021-11-09 57.25 57.52 56.90 57.30 2.2M
2021-11-08 57.78 58.31 57.28 57.60 1.8M
2021-11-05 57.42 58.11 57.15 57.56 1.5M
2021-11-04 57.89 57.91 56.52 57.03 1.9M
2021-11-03 56.51 58.12 56.43 57.89 2.3M
2021-11-02 57.00 57.23 56.63 56.76 1.2M
2021-11-01 55.78 57.01 55.76 56.97 2.7M
2021-10-29 55.65 55.88 55.21 55.34 1.7M
2021-10-28 55.08 55.57 54.98 55.57 1.4M
2021-10-27 56.25 56.30 54.74 54.79 2.5M
2021-10-26 57.17 57.17 56.51 56.64 1.3M
2021-10-25 57.25 57.44 56.85 57.07 2.2M
2021-10-22 56.66 57.24 56.48 56.97 1.7M
2021-10-21 56.92 57.04 56.16 56.55 2.1M
2021-10-20 55.50 56.90 55.34 56.86 2.7M
2021-10-19 55.62 55.64 55.06 55.60 3.0M
2021-10-18 55.25 55.96 55.21 55.46 2.1M
2021-10-15 55.86 56.01 55.29 55.29 2.9M
2021-10-14 55.04 55.24 54.52 55.18 2.1M
2021-10-13 54.59 54.59 53.39 54.45 2.3M
2021-10-12 54.52 54.84 54.19 54.61 2.0M
2021-10-11 55.41 55.72 54.60 54.61 1.8M
2021-10-08 54.75 55.47 54.68 55.11 2.0M
2021-10-07 54.92 55.33 54.65 54.85 2.3M
2021-10-06 54.13 54.44 53.18 54.43 2.4M
2021-10-05 54.54 55.05 54.15 54.54 2.8M
2021-10-04 54.18 54.87 53.81 54.25 3.2M
2021-10-01 53.07 54.51 52.93 54.13 2.8M
2021-09-30 53.81 53.99 52.90 52.91 3.4M
2021-09-29 53.25 53.82 52.87 53.62 4.0M
2021-09-28 53.86 54.15 53.01 53.17 3.5M
2021-09-27 52.39 54.00 52.34 53.65 2.8M
2021-09-24 51.26 52.18 51.26 51.84 2.0M
2021-09-23 50.31 51.76 50.12 51.42 2.3M
2021-09-22 49.55 50.22 49.48 49.73 3.0M
2021-09-21 49.37 49.56 48.70 48.94 1.6M
2021-09-20 49.04 49.15 48.25 49.11 3.3M
2021-09-17 50.54 50.96 50.21 50.52 6.6M
2021-09-16 51.01 51.28 50.28 50.49 2.3M
2021-09-15 50.14 50.90 50.06 50.75 2.3M
2021-09-14 51.21 51.35 49.81 50.03 2.6M
2021-09-13 50.83 51.30 50.50 51.12 3.3M
2021-09-10 51.18 51.39 50.38 50.42 2.0M
2021-09-09 50.70 51.55 50.60 50.96 3.1M
2021-09-08 51.13 51.32 50.63 50.80 1.9M
2021-09-07 51.62 52.34 51.32 51.35 3.4M
2021-09-03 51.82 52.06 51.37 51.59 2.9M
2021-09-02 51.82 52.19 51.50 51.78 2.1M
2021-09-01 52.22 52.23 51.33 51.74 2.0M
2021-08-31 51.85 52.42 51.57 52.13 2.5M
2021-08-30 52.89 52.99 51.71 51.77 1.8M
2021-08-27 51.79 52.94 51.70 52.85 2.4M
2021-08-26 52.40 52.54 51.59 51.63 2.1M
2021-08-25 52.01 52.86 51.82 52.31 2.0M
2021-08-24 51.51 51.96 51.26 51.77 1.5M
2021-08-23 51.36 51.62 51.12 51.39 2.3M
2021-08-20 50.05 50.98 49.86 50.94 1.6M
2021-08-19 50.23 50.70 49.70 50.12 2.8M
2021-08-18 51.13 51.76 50.77 50.82 1.9M
2021-08-17 51.58 51.90 50.64 51.28 2.1M
2021-08-16 51.85 52.18 51.30 52.04 2.1M
2021-08-13 52.81 52.89 52.16 52.30 2.3M
2021-08-12 52.93 53.03 52.34 52.71 2.1M
2021-08-11 52.26 52.93 51.70 52.90 2.5M
2021-08-10 51.45 52.22 51.22 52.06 2.5M
2021-08-09 51.68 52.12 51.18 51.54 2.4M
2021-08-06 51.11 52.18 51.00 51.83 4.0M
2021-08-05 49.75 50.46 49.70 50.35 2.4M
2021-08-04 49.39 50.08 49.11 49.41 2.1M
2021-08-03 49.37 50.01 48.39 49.93 3.1M
2021-08-02 49.71 50.85 49.08 49.14 5.8M
2021-07-30 49.82 50.48 49.31 49.46 2.3M
2021-07-29 50.10 50.54 49.64 50.04 3.0M
2021-07-28 49.32 50.16 48.74 49.65 2.8M
2021-07-27 48.71 49.32 48.36 48.98 2.4M
2021-07-26 48.82 49.67 48.81 49.21 3.5M
2021-07-23 49.01 49.35 48.43 48.80 1.2M
2021-07-22 49.43 49.45 48.22 48.53 1.9M
2021-07-21 48.96 49.88 48.96 49.54 3.0M
2021-07-20 47.18 49.46 47.03 48.53 11.1M
2021-07-19 47.65 47.99 46.86 47.20 4.7M
2021-07-16 50.53 50.53 48.76 48.90 2.3M
2021-07-15 49.21 50.44 49.00 50.16 2.5M
2021-07-14 50.08 50.63 49.11 49.67 2.7M
2021-07-13 50.80 50.82 49.68 49.85 2.7M
2021-07-12 50.25 51.04 49.70 50.98 2.8M
2021-07-09 49.74 50.76 49.58 50.70 3.0M
2021-07-08 48.72 49.43 48.24 48.83 5.4M
2021-07-07 49.48 50.17 49.31 49.72 4.2M
2021-07-06 51.12 51.15 49.60 49.94 2.6M
2021-07-02 51.77 51.95 51.12 51.31 1.7M
2021-07-01 51.56 51.95 51.35 51.84 2.6M
2021-06-30 51.05 51.60 51.02 51.32 2.2M
2021-06-29 52.02 52.38 51.04 51.26 1.9M
2021-06-28 52.65 52.77 51.34 51.62 2.1M
2021-06-25 52.56 53.10 52.11 52.86 4.2M
2021-06-24 51.75 52.34 51.30 52.19 1.8M
2021-06-23 51.51 51.90 51.40 51.46 2.5M
2021-06-22 51.39 51.66 50.62 51.34 1.9M
2021-06-21 50.18 51.48 50.05 51.42 4.2M
2021-06-18 50.80 51.19 49.84 49.93 7.0M
2021-06-17 54.41 54.41 51.51 51.62 5.5M
2021-06-16 53.32 54.34 52.66 54.06 3.8M
2021-06-15 52.92 54.02 52.61 53.56 9.7M
2021-06-14 53.68 53.90 52.48 52.86 3.6M
2021-06-11 53.58 54.01 53.36 53.65 3.5M
2021-06-10 55.07 55.17 53.35 53.38 4.2M
2021-06-09 54.92 55.03 54.33 54.46 1.6M
2021-06-08 54.88 55.38 54.32 55.23 2.0M
2021-06-07 55.31 55.38 54.93 55.18 2.0M
2021-06-04 55.10 55.16 54.40 55.05 1.5M
2021-06-03 54.82 55.44 54.62 55.07 1.7M
2021-06-02 55.70 55.73 54.94 54.96 2.8M
2021-06-01 55.27 55.64 55.17 55.46 2.6M
2021-05-28 55.17 55.17 54.26 54.98 1.7M
2021-05-27 54.83 55.16 54.60 55.02 2.6M
2021-05-26 53.56 54.24 53.25 54.19 2.2M
2021-05-25 54.65 55.20 53.30 53.37 2.5M
2021-05-24 54.94 54.94 54.23 54.52 5.4M
2021-05-21 54.50 55.18 54.33 54.74 1.8M
2021-05-20 54.23 54.36 53.43 54.13 1.4M
2021-05-19 53.80 54.26 53.01 54.23 2.4M
2021-05-18 55.38 55.68 54.48 54.51 2.1M
2021-05-17 55.00 55.46 54.54 55.43 1.9M
2021-05-14 54.62 55.28 54.26 55.15 2.8M
2021-05-13 52.53 54.57 52.41 54.24 4.1M
2021-05-12 54.38 54.71 52.43 52.53 5.0M
2021-05-11 53.69 54.76 53.53 53.89 3.0M
2021-05-10 55.13 55.65 54.38 54.39 1.4M
2021-05-07 54.00 55.00 53.68 54.93 1.9M
2021-05-06 54.85 54.92 53.90 54.85 5.1M
2021-05-05 54.74 55.09 54.03 54.81 1.7M
2021-05-04 53.65 54.62 53.16 54.62 2.4M
2021-05-03 54.25 54.48 53.48 53.95 1.8M
2021-04-30 54.05 54.65 53.63 53.63 1.7M
2021-04-29 54.33 54.86 54.04 54.41 1.7M
2021-04-28 53.92 54.17 53.61 53.77 1.9M
2021-04-27 53.42 53.85 53.25 53.80 3.9M
2021-04-26 53.40 54.06 53.27 53.33 1.4M
2021-04-23 51.25 53.30 51.16 53.03 2.3M
2021-04-22 51.94 52.08 51.19 51.21 2.5M
2021-04-21 50.65 51.96 50.22 51.87 2.1M
2021-04-20 52.30 52.30 50.49 50.76 3.0M
2021-04-19 52.79 53.28 52.24 52.63 2.2M
2021-04-16 52.80 53.17 52.45 52.83 1.9M
2021-04-15 52.85 52.85 51.45 52.42 3.1M
2021-04-14 51.98 53.14 51.96 52.59 2.8M
2021-04-13 52.70 52.73 51.76 52.04 2.2M
2021-04-12 52.79 53.18 52.71 52.95 2.1M
2021-04-09 52.47 52.66 52.14 52.63 1.7M
2021-04-08 51.85 52.21 51.06 52.09 1.9M
2021-04-07 52.31 52.54 51.76 52.01 1.9M
2021-04-06 52.25 52.61 51.81 52.19 2.3M
2021-04-05 52.89 53.14 52.01 52.38 3.3M
2021-04-01 51.73 52.29 51.63 52.27 2.8M
2021-03-31 52.22 52.62 51.75 51.88 3.0M
2021-03-30 51.59 52.64 51.59 52.33 4.0M
2021-03-29 51.90 52.33 50.62 51.21 4.5M
2021-03-26 52.29 52.78 51.73 52.57 6.3M
2021-03-25 49.85 51.79 49.39 51.59 3.6M
2021-03-24 51.00 52.01 50.12 50.17 3.6M
2021-03-23 51.46 51.92 50.15 50.41 3.4M
2021-03-22 53.19 53.20 51.65 52.01 4.5M
2021-03-19 53.75 54.40 52.83 53.91 7.7M
2021-03-18 55.04 56.50 54.17 54.44 6.5M
2021-03-17 54.40 54.83 53.67 54.29 3.8M
2021-03-16 54.39 54.39 53.33 53.92 3.1M
2021-03-15 55.24 55.24 53.97 54.65 3.6M
2021-03-12 54.85 55.29 54.57 55.06 4.1M
2021-03-11 53.75 54.34 53.27 54.10 2.8M
2021-03-10 52.81 53.86 52.61 53.80 3.7M
2021-03-09 53.12 53.36 51.48 52.58 4.4M
2021-03-08 52.78 54.27 52.48 53.40 10.0M
2021-03-05 52.06 52.40 50.16 52.20 4.6M
2021-03-04 51.82 52.34 50.10 50.98 5.4M
2021-03-03 51.86 52.93 51.63 51.69 4.0M
2021-03-02 51.49 52.10 51.12 51.67 4.0M
2021-03-01 50.69 51.78 50.69 51.48 3.7M
2021-02-26 50.69 50.82 49.25 49.73 5.8M
2021-02-25 52.80 52.91 50.67 50.79 5.0M
2021-02-24 50.94 52.39 50.94 52.22 4.9M
2021-02-23 50.71 50.88 50.03 50.75 4.3M
2021-02-22 49.32 50.60 49.29 50.26 2.6M
2021-02-19 48.35 49.46 48.26 49.39 2.0M
2021-02-18 48.05 48.47 47.66 48.00 1.8M
2021-02-17 48.51 48.94 48.23 48.52 2.8M
2021-02-16 48.06 48.79 47.92 48.57 2.0M
2021-02-12 47.13 47.73 46.89 47.47 1.7M
2021-02-11 47.44 47.71 46.46 47.09 1.4M
2021-02-10 47.58 47.95 47.13 47.40 1.5M
2021-02-09 46.89 47.44 46.55 47.37 3.9M
2021-02-08 46.43 46.94 46.20 46.92 2.8M
2021-02-05 46.50 46.64 45.73 46.04 2.2M
2021-02-04 45.02 46.28 45.02 46.11 2.9M
2021-02-03 44.50 44.84 44.19 44.78 3.0M
2021-02-02 44.02 44.75 43.85 44.42 2.6M
2021-02-01 42.98 43.63 42.68 43.49 3.3M
2021-01-29 43.95 44.12 42.59 42.73 3.8M
2021-01-28 43.58 44.10 43.44 43.86 3.0M
2021-01-27 43.75 43.91 43.04 43.11 5.5M
2021-01-26 45.48 45.68 44.48 44.55 2.1M
2021-01-25 45.01 45.24 44.15 45.18 2.8M
2021-01-22 44.59 45.48 44.52 45.44 2.5M
2021-01-21 46.03 46.13 44.99 45.13 1.8M
2021-01-20 46.36 46.36 45.64 45.96 2.4M
2021-01-19 46.39 46.48 45.87 46.31 6.3M
2021-01-15 46.18 46.59 45.70 46.04 3.0M
2021-01-14 46.55 47.25 46.30 47.06 2.3M
2021-01-13 46.42 46.45 45.70 46.15 2.0M
2021-01-12 46.00 46.73 45.89 46.45 2.5M
2021-01-11 44.73 45.79 44.41 45.78 2.4M
2021-01-08 45.96 45.96 44.43 45.22 2.1M
2021-01-07 45.50 46.17 45.41 45.73 3.0M
2021-01-06 43.09 45.33 43.09 44.81 6.1M
2021-01-05 41.33 42.30 41.32 41.92 3.1M
2021-01-04 41.97 42.15 40.77 41.41 2.9M