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
2023-12-29 46.45 46.58 46.00 46.02 1.5M
2023-12-28 46.31 46.69 46.31 46.62 1.2M
2023-12-27 46.53 46.70 46.27 46.54 1.3M
2023-12-26 45.98 46.73 45.90 46.58 2.8M
2023-12-22 45.95 46.41 45.75 45.97 2.6M
2023-12-21 45.66 45.97 45.30 45.76 1.8M
2023-12-20 46.13 46.61 45.29 45.32 2.6M
2023-12-19 45.74 46.47 45.54 46.31 4.3M
2023-12-18 46.26 46.40 45.66 45.73 7.6M
2023-12-15 46.94 47.16 46.16 46.40 5.2M
2023-12-14 46.18 47.39 46.06 47.03 8.1M
2023-12-13 42.98 45.09 42.87 45.06 5.6M
2023-12-12 43.11 43.19 42.79 42.94 2.8M
2023-12-11 43.00 43.31 42.93 43.14 2.3M
2023-12-08 42.67 43.37 42.45 43.16 3.0M
2023-12-07 42.07 42.71 42.02 42.69 2.0M
2023-12-06 42.21 43.20 41.93 41.97 2.7M
2023-12-05 42.25 42.34 41.88 41.98 3.8M
2023-12-04 41.62 42.61 41.50 42.56 3.0M
2023-12-01 40.09 42.11 39.97 42.04 5.4M
2023-11-30 40.17 40.59 39.96 40.35 2.9M
2023-11-29 39.60 40.54 39.60 40.18 2.9M
2023-11-28 39.32 39.45 38.97 39.38 2.6M
2023-11-27 39.23 39.44 39.06 39.37 4.6M
2023-11-24 39.38 39.66 39.26 39.50 0.8M
2023-11-22 39.54 39.69 39.20 39.40 1.5M
2023-11-21 39.78 39.84 39.18 39.21 2.2M
2023-11-20 39.77 40.01 39.50 39.90 4.3M
2023-11-17 39.72 40.07 39.57 39.94 2.6M
2023-11-16 39.71 39.89 39.14 39.37 2.2M
2023-11-15 39.30 40.05 39.29 39.82 3.9M
2023-11-14 38.17 39.67 38.17 39.29 3.8M
2023-11-13 36.74 37.09 36.48 36.98 1.9M
2023-11-10 36.86 37.03 36.45 36.97 1.8M
2023-11-09 37.32 37.45 36.53 36.66 2.4M
2023-11-08 37.68 37.68 37.09 37.21 1.6M
2023-11-07 37.68 37.91 37.44 37.59 1.4M
2023-11-06 38.42 38.64 37.70 37.91 2.2M
2023-11-03 38.13 38.82 38.13 38.45 2.3M
2023-11-02 35.93 37.30 35.91 37.25 4.8M
2023-11-01 35.32 35.61 35.00 35.49 2.0M
2023-10-31 35.15 35.43 34.92 35.32 1.1M
2023-10-30 35.02 35.28 34.69 35.12 1.9M
2023-10-27 35.36 35.36 34.37 34.67 3.2M
2023-10-26 34.65 35.69 34.51 35.41 3.2M
2023-10-25 34.39 34.71 33.97 34.50 3.5M
2023-10-24 34.94 35.13 34.34 34.67 4.3M
2023-10-23 34.78 35.38 34.69 34.75 3.9M
2023-10-20 36.10 36.10 34.86 34.87 5.6M
2023-10-19 36.57 37.20 36.05 36.14 4.7M
2023-10-18 37.10 37.24 36.49 36.58 3.3M
2023-10-17 36.58 37.91 36.55 37.53 3.5M
2023-10-16 36.40 36.89 36.32 36.81 3.5M
2023-10-13 36.80 36.97 35.83 35.98 4.4M
2023-10-12 36.96 36.96 36.18 36.49 2.9M
2023-10-11 36.95 37.44 36.61 36.98 1.6M
2023-10-10 36.68 37.19 36.62 36.86 4.8M
2023-10-09 35.97 36.54 35.92 36.35 1.5M
2023-10-06 35.76 36.72 35.53 36.31 2.9M
2023-10-05 35.49 36.27 35.45 36.18 3.6M
2023-10-04 35.43 35.68 34.99 35.62 2.1M
2023-10-03 35.80 35.86 35.13 35.32 4.9M
2023-10-02 36.79 36.92 35.91 36.05 2.6M
2023-09-29 36.91 37.37 36.77 36.85 2.0M
2023-09-28 36.22 36.89 36.22 36.61 2.6M
2023-09-27 36.55 36.55 35.89 36.22 2.0M
2023-09-26 36.57 37.04 36.31 36.37 1.9M
2023-09-25 36.39 36.99 36.27 36.99 1.4M
2023-09-22 36.82 36.93 36.45 36.55 1.5M
2023-09-21 37.07 37.29 36.68 36.74 2.5M
2023-09-20 37.82 38.13 37.28 37.28 2.7M
2023-09-19 37.76 38.05 37.38 37.60 2.0M
2023-09-18 38.13 38.13 37.59 37.75 2.8M
2023-09-15 38.44 38.73 38.18 38.55 3.5M
2023-09-14 38.36 38.87 38.36 38.69 3.2M
2023-09-13 38.73 38.85 37.87 38.08 2.2M
2023-09-12 38.11 38.81 38.05 38.51 2.6M
2023-09-11 38.35 38.76 38.07 38.12 2.4M
2023-09-08 37.87 38.27 37.42 38.17 3.6M
2023-09-07 38.10 38.38 37.71 37.82 1.6M
2023-09-06 38.97 39.22 38.06 38.29 3.8M
2023-09-05 39.61 39.84 39.09 39.11 5.2M
2023-09-01 39.44 40.00 39.38 39.84 4.5M
2023-08-31 38.99 39.28 38.81 39.06 4.2M
2023-08-30 39.10 39.22 38.79 38.94 2.3M
2023-08-29 38.75 39.33 38.42 39.13 1.8M
2023-08-28 38.37 38.96 38.33 38.66 1.8M
2023-08-25 38.56 38.80 37.71 38.18 1.8M
2023-08-24 38.20 38.90 38.09 38.34 1.7M
2023-08-23 37.63 38.28 37.43 38.23 1.5M
2023-08-22 38.62 38.89 37.69 37.72 2.6M
2023-08-21 39.02 39.16 38.37 38.68 1.9M
2023-08-18 38.59 39.16 38.42 38.95 1.5M
2023-08-17 39.20 39.35 38.79 38.92 1.7M
2023-08-16 39.26 39.56 38.92 38.96 2.4M
2023-08-15 40.08 40.13 39.31 39.43 2.8M
2023-08-14 41.04 41.04 40.47 40.69 1.4M
2023-08-11 40.93 41.42 40.86 41.33 1.4M
2023-08-10 41.51 41.81 40.97 41.17 2.6M
2023-08-09 41.59 41.65 41.03 41.19 1.9M
2023-08-08 41.15 41.81 40.58 41.77 2.4M
2023-08-07 42.06 42.36 41.86 42.33 1.9M
2023-08-04 41.62 42.32 41.57 41.89 1.7M
2023-08-03 41.20 41.89 40.94 41.77 2.1M
2023-08-02 40.96 41.36 40.68 41.32 2.0M
2023-08-01 41.72 41.72 40.99 41.54 1.6M
2023-07-31 42.02 42.29 41.68 41.96 3.0M
2023-07-28 41.98 42.12 41.51 41.94 1.5M
2023-07-27 42.47 42.58 41.28 41.44 3.6M
2023-07-26 41.18 42.29 41.12 42.07 4.0M
2023-07-25 41.05 41.32 40.48 40.56 4.8M
2023-07-24 40.20 41.19 40.20 41.07 4.0M
2023-07-21 41.00 41.08 40.18 40.26 2.9M
2023-07-20 40.71 40.85 40.10 40.75 5.8M
2023-07-19 39.92 40.88 39.62 40.80 4.5M
2023-07-18 38.37 39.77 38.31 39.71 4.1M
2023-07-17 37.64 38.52 37.50 38.36 2.1M
2023-07-14 38.85 38.85 37.49 37.71 3.6M
2023-07-13 38.06 38.61 37.76 38.45 2.5M
2023-07-12 37.76 38.28 37.62 37.80 4.0M
2023-07-11 36.85 37.23 36.53 37.14 2.0M
2023-07-10 36.24 37.02 36.09 36.63 2.2M
2023-07-07 35.61 36.69 35.61 36.35 3.6M
2023-07-06 35.63 35.71 35.05 35.66 3.0M
2023-07-05 36.34 36.72 35.95 36.24 2.3M
2023-07-03 36.07 36.85 36.01 36.69 1.6M
2023-06-30 36.54 36.64 35.98 36.00 1.9M
2023-06-29 36.04 36.46 35.93 36.20 2.4M
2023-06-28 35.60 35.65 35.14 35.57 2.3M
2023-06-27 35.21 35.95 34.89 35.70 3.1M
2023-06-26 35.04 35.65 34.96 35.16 2.4M
2023-06-23 34.89 35.26 34.66 34.81 3.4M
2023-06-22 36.11 36.21 35.09 35.27 4.1M
2023-06-21 36.56 36.64 36.15 36.24 2.5M
2023-06-20 36.98 36.98 36.40 36.67 3.3M
2023-06-16 37.99 38.01 37.09 37.36 3.1M
2023-06-15 36.88 37.88 36.85 37.78 2.5M
2023-06-14 38.07 38.37 36.91 37.14 4.1M
2023-06-13 37.33 38.25 37.05 38.04 5.1M
2023-06-12 37.59 38.23 36.92 37.26 5.8M
2023-06-09 37.88 37.93 37.40 37.55 2.3M
2023-06-08 38.04 38.13 37.38 37.93 3.4M
2023-06-07 37.71 38.48 37.35 38.23 5.4M
2023-06-06 35.81 37.73 35.60 37.33 5.3M
2023-06-05 36.46 36.58 35.43 35.77 4.4M
2023-06-02 35.40 36.69 35.26 36.57 5.3M
2023-06-01 34.31 35.10 33.92 34.78 4.0M
2023-05-31 34.80 34.92 33.67 34.07 4.5M
2023-05-30 35.25 35.25 34.48 35.05 3.8M
2023-05-26 34.64 35.07 34.21 35.01 2.7M
2023-05-25 34.68 34.97 34.15 34.63 2.7M
2023-05-24 35.18 35.31 34.61 34.86 3.9M
2023-05-23 35.29 36.43 35.27 35.48 5.4M
2023-05-22 34.73 35.36 34.36 35.25 4.5M
2023-05-19 35.21 35.30 33.95 34.44 3.7M
2023-05-18 34.83 35.11 34.44 35.01 3.6M
2023-05-17 33.37 34.88 33.37 34.78 5.4M
2023-05-16 33.29 33.54 32.74 32.75 4.8M
2023-05-15 32.44 33.43 32.38 33.26 5.6M
2023-05-12 32.63 32.68 31.96 32.34 2.5M
2023-05-11 32.33 32.69 32.03 32.34 3.6M
2023-05-10 33.70 33.75 32.49 32.85 2.1M
2023-05-09 32.95 33.37 32.55 33.09 3.0M
2023-05-08 34.27 34.43 33.17 33.27 2.6M
2023-05-05 33.32 33.75 32.80 33.65 6.7M
2023-05-04 32.23 32.69 30.85 31.90 14.4M
2023-05-03 34.12 34.81 33.31 33.41 7.9M
2023-05-02 35.70 35.70 33.35 33.96 7.8M
2023-05-01 36.50 36.73 35.72 35.82 2.5M
2023-04-28 36.04 36.86 35.90 36.63 5.4M
2023-04-27 35.58 36.28 35.58 36.14 2.4M
2023-04-26 35.50 36.10 35.13 35.50 4.2M
2023-04-25 36.25 36.25 35.21 35.35 3.6M
2023-04-24 36.79 37.19 36.63 36.70 1.7M
2023-04-21 37.23 37.24 36.61 36.87 2.4M
2023-04-20 37.33 37.85 37.07 37.32 2.1M
2023-04-19 37.02 38.12 36.79 37.95 3.4M
2023-04-18 37.37 37.37 36.57 36.82 2.4M
2023-04-17 36.33 37.34 35.92 37.32 2.6M
2023-04-14 37.47 37.57 36.23 36.49 3.4M
2023-04-13 36.56 37.05 36.11 36.90 2.3M
2023-04-12 36.96 37.08 36.18 36.39 2.2M
2023-04-11 36.61 36.95 36.42 36.72 1.7M
2023-04-10 36.01 36.72 35.82 36.46 1.7M
2023-04-06 35.79 36.45 35.79 36.21 2.5M
2023-04-05 35.49 35.95 35.35 35.80 2.5M
2023-04-04 36.90 37.00 35.55 36.03 3.7M
2023-04-03 37.20 37.39 36.55 36.76 1.8M
2023-03-31 37.00 37.18 36.63 37.07 2.1M
2023-03-30 37.62 37.70 36.55 36.66 4.6M
2023-03-29 37.13 37.26 36.69 37.22 2.7M
2023-03-28 36.61 37.04 36.30 36.68 3.3M
2023-03-27 37.40 37.58 36.50 36.70 3.7M
2023-03-24 34.59 35.96 34.33 35.91 5.4M
2023-03-23 36.45 36.66 34.85 35.12 6.9M
2023-03-22 37.90 38.04 36.00 36.02 6.5M
2023-03-21 37.72 38.23 37.34 37.98 4.2M
2023-03-20 36.61 37.39 35.96 36.08 6.2M
2023-03-17 37.16 37.24 35.55 35.78 8.9M
2023-03-16 36.19 38.76 35.48 37.89 12.4M
2023-03-15 35.90 37.13 35.55 36.76 11.8M
2023-03-14 39.95 39.99 37.04 37.52 12.3M
2023-03-13 37.58 38.54 35.09 36.81 15.5M
2023-03-10 41.11 42.57 39.65 40.88 16.3M
2023-03-09 45.35 45.42 42.56 42.66 7.1M
2023-03-08 46.27 46.46 45.74 46.01 2.4M
2023-03-07 47.35 47.38 46.12 46.19 1.9M
2023-03-06 47.94 48.35 47.51 47.60 1.8M
2023-03-03 47.56 47.98 47.15 47.91 1.7M
2023-03-02 47.51 47.62 46.77 47.21 1.9M
2023-03-01 48.01 48.23 47.71 48.02 1.4M
2023-02-28 48.37 48.67 48.22 48.26 1.4M
2023-02-27 48.65 48.95 48.18 48.34 1.0M
2023-02-24 47.75 48.33 47.59 48.30 1.6M
2023-02-23 48.37 48.56 47.74 48.32 1.3M
2023-02-22 48.20 48.40 47.80 48.06 1.0M
2023-02-21 48.96 49.06 48.05 48.21 1.0M
2023-02-17 49.18 49.56 48.96 49.48 1.1M
2023-02-16 49.38 49.80 49.17 49.29 1.0M
2023-02-15 49.23 50.01 49.16 49.94 0.9M
2023-02-14 49.61 50.03 49.08 49.63 1.3M
2023-02-13 49.16 49.79 49.07 49.77 0.7M
2023-02-10 49.08 49.35 48.96 49.27 1.1M
2023-02-09 50.27 50.39 49.20 49.27 1.5M
2023-02-08 50.07 50.46 49.89 50.05 1.0M
2023-02-07 49.58 50.59 49.43 50.43 1.2M
2023-02-06 49.95 50.22 49.56 49.83 1.2M
2023-02-03 49.90 50.82 49.86 50.38 1.4M
2023-02-02 49.69 50.55 49.58 50.42 2.0M
2023-02-01 48.48 49.88 48.34 49.39 2.1M
2023-01-31 47.58 48.78 47.44 48.77 1.2M
2023-01-30 47.60 48.01 47.48 47.52 0.8M
2023-01-27 47.64 48.15 47.59 47.99 1.1M
2023-01-26 47.50 47.82 47.14 47.72 1.2M
2023-01-25 46.58 47.25 46.40 47.21 1.1M
2023-01-24 47.25 47.38 46.76 46.99 1.1M
2023-01-23 46.87 47.71 46.87 47.45 1.9M
2023-01-20 45.92 46.85 45.80 46.82 3.4M
2023-01-19 45.31 45.75 44.96 45.60 2.0M
2023-01-18 46.85 46.96 45.69 45.70 2.1M
2023-01-17 47.27 47.31 46.71 47.09 2.9M
2023-01-13 46.56 47.39 46.09 47.27 3.1M
2023-01-12 46.91 47.50 46.75 47.15 1.5M
2023-01-11 46.42 46.79 46.32 46.70 0.9M
2023-01-10 45.88 46.38 45.64 46.30 1.5M
2023-01-09 46.45 46.50 45.86 45.96 1.3M
2023-01-06 45.30 46.38 45.14 46.25 1.2M
2023-01-05 45.14 45.30 44.74 45.04 2.1M
2023-01-04 45.27 46.03 45.27 45.48 1.7M
2023-01-03 45.41 45.76 44.69 44.97 1.7M