SPDR® S

XBI
🏛️ アメリカ →
97.95
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 81.56 83.13 80.88 83.00 10.4M
2022-12-29 79.38 83.21 78.97 82.27 12.6M
2022-12-28 78.61 79.86 78.11 78.83 10.2M
2022-12-27 80.64 80.98 78.45 78.54 8.8M
2022-12-23 82.70 83.02 80.28 80.88 7.0M
2022-12-22 81.82 82.86 80.79 82.82 6.9M
2022-12-21 81.23 83.40 80.40 82.58 10.9M
2022-12-20 78.92 81.13 78.76 80.78 6.8M
2022-12-19 82.03 82.25 78.81 79.30 9.3M
2022-12-16 80.13 81.30 79.32 80.96 9.2M
2022-12-15 82.03 82.55 80.43 80.69 7.7M
2022-12-14 82.78 84.18 81.96 83.09 9.4M
2022-12-13 83.62 84.00 81.23 82.82 9.4M
2022-12-12 79.36 81.66 78.85 81.53 7.9M
2022-12-09 81.13 81.36 79.53 79.53 7.9M
2022-12-08 81.77 82.31 80.19 81.58 6.4M
2022-12-07 81.05 81.78 80.39 81.09 7.2M
2022-12-06 82.08 82.38 80.18 80.59 9.2M
2022-12-05 85.39 85.50 81.99 82.88 9.0M
2022-12-02 82.00 85.84 81.92 85.66 11.0M
2022-12-01 83.54 84.07 82.35 83.09 9.1M
2022-11-30 81.01 83.78 80.31 83.62 12.8M
2022-11-29 79.85 80.81 79.36 79.98 6.8M
2022-11-28 80.72 81.85 79.27 79.65 7.3M
2022-11-25 80.99 81.38 80.03 81.06 2.7M
2022-11-23 81.00 82.12 80.38 81.00 7.3M
2022-11-22 80.52 81.10 78.66 80.97 7.9M
2022-11-21 80.73 81.00 79.54 79.87 5.2M
2022-11-18 81.73 82.05 80.43 81.01 7.2M
2022-11-17 80.37 81.19 79.42 80.54 10.6M
2022-11-16 83.66 84.14 81.33 81.49 10.4M
2022-11-15 85.92 86.50 82.77 83.85 13.9M
2022-11-14 84.52 86.04 83.86 84.07 11.4M
2022-11-11 83.05 85.67 82.49 84.76 14.7M
2022-11-10 80.77 83.52 80.08 83.12 21.0M
2022-11-09 79.35 79.71 77.12 77.20 11.8M
2022-11-08 79.74 81.27 78.88 79.86 10.7M
2022-11-07 80.09 80.61 78.80 79.12 9.3M
2022-11-04 81.75 82.00 78.04 79.96 13.9M
2022-11-03 80.14 82.33 79.46 80.63 10.1M
2022-11-02 82.76 85.08 81.11 81.18 12.9M
2022-11-01 83.00 84.16 82.47 82.82 9.9M
2022-10-31 83.36 83.88 81.85 82.15 10.8M
2022-10-28 81.34 83.92 80.47 83.76 10.4M
2022-10-27 82.84 83.32 80.58 80.91 8.5M
2022-10-26 80.87 84.24 80.60 81.92 12.5M
2022-10-25 78.78 81.33 78.77 80.58 10.4M
2022-10-24 79.23 79.48 76.66 78.48 7.9M
2022-10-21 77.23 78.99 76.07 78.84 9.3M
2022-10-20 77.05 78.96 76.41 76.72 9.3M
2022-10-19 80.15 80.50 76.54 77.11 13.6M
2022-10-18 82.53 82.96 80.35 81.08 11.3M
2022-10-17 79.44 81.10 78.68 80.70 9.5M
2022-10-14 81.05 81.96 77.72 77.82 9.7M
2022-10-13 76.61 80.39 76.33 80.07 12.4M
2022-10-12 78.50 79.10 76.83 78.70 7.6M
2022-10-11 77.44 80.21 76.26 78.27 11.9M
2022-10-10 78.95 79.06 77.08 77.65 10.5M
2022-10-07 81.67 81.79 78.95 79.10 9.3M
2022-10-06 82.19 83.51 81.66 82.67 8.0M
2022-10-05 81.94 83.24 80.30 82.67 9.0M
2022-10-04 81.47 83.06 81.31 83.00 11.9M
2022-10-03 80.74 81.49 78.77 79.98 10.7M
2022-09-30 78.80 82.15 78.65 79.32 13.5M
2022-09-29 80.32 80.62 77.54 78.86 10.3M
2022-09-28 79.05 81.75 78.90 81.20 19.4M
2022-09-27 76.44 78.01 76.00 77.22 14.3M
2022-09-26 76.29 78.43 74.97 75.06 11.8M
2022-09-23 77.25 77.52 75.06 76.65 11.9M
2022-09-22 78.42 78.80 76.94 78.09 11.2M
2022-09-21 82.43 82.79 79.01 79.13 12.8M
2022-09-20 81.40 82.82 80.95 81.99 8.1M
2022-09-19 82.38 82.81 80.35 82.23 15.6M
2022-09-16 84.90 85.17 82.29 83.27 15.6M
2022-09-15 84.68 86.98 84.39 86.20 9.0M
2022-09-14 84.16 85.48 83.13 85.09 8.7M
2022-09-13 86.16 86.86 83.64 84.14 14.7M
2022-09-12 88.19 88.76 86.93 88.68 9.5M
2022-09-09 87.86 88.83 87.20 88.01 9.0M
2022-09-08 84.06 87.49 84.06 87.42 13.1M
2022-09-07 81.24 84.96 81.09 84.79 11.0M
2022-09-06 83.88 84.15 81.16 81.34 11.3M
2022-09-02 86.77 86.77 83.25 83.73 11.5M
2022-09-01 83.05 85.65 82.07 85.52 11.5M
2022-08-31 84.05 84.85 83.17 83.70 9.7M
2022-08-30 84.77 85.17 81.97 83.10 10.6M
2022-08-29 83.73 85.85 83.48 83.96 13.0M
2022-08-26 89.35 89.36 84.71 85.04 12.1M
2022-08-25 90.50 91.05 88.41 89.37 6.4M
2022-08-24 87.85 90.33 86.91 89.63 8.7M
2022-08-23 86.46 88.54 85.45 87.78 9.3M
2022-08-22 86.33 87.79 85.23 85.93 9.4M
2022-08-19 87.69 88.60 86.74 87.27 7.7M
2022-08-18 89.49 89.67 87.31 88.87 8.0M
2022-08-17 90.90 92.04 89.10 89.57 10.7M
2022-08-16 94.56 94.72 91.75 92.39 9.4M
2022-08-15 93.00 95.14 92.62 94.90 7.3M
2022-08-12 91.62 94.11 91.35 93.78 9.7M
2022-08-11 93.79 95.18 90.14 90.78 12.3M
2022-08-10 92.79 93.87 91.40 93.75 9.0M
2022-08-09 92.05 93.30 89.14 90.75 14.7M
2022-08-08 93.36 95.10 91.92 93.89 19.2M
2022-08-05 87.30 92.31 86.13 92.30 19.8M
2022-08-04 86.12 88.87 85.50 88.71 15.9M
2022-08-03 82.99 85.50 82.80 84.06 14.3M
2022-08-02 78.92 81.88 78.72 80.98 10.0M
2022-08-01 80.34 81.83 78.99 79.47 11.5M
2022-07-29 82.12 82.30 80.00 81.13 9.5M
2022-07-28 83.50 83.93 80.41 82.50 11.3M
2022-07-27 81.89 83.68 80.73 83.40 10.2M
2022-07-26 80.99 83.00 79.65 81.30 9.2M
2022-07-25 80.80 81.23 79.41 80.94 8.1M
2022-07-22 84.67 84.90 80.55 80.68 10.6M
2022-07-21 84.43 85.15 83.34 84.20 7.8M
2022-07-20 83.45 86.41 82.96 84.52 15.0M
2022-07-19 81.02 83.46 80.06 83.34 12.0M
2022-07-18 83.31 84.62 79.29 79.74 11.2M
2022-07-15 82.37 82.61 79.74 82.37 9.7M
2022-07-14 82.33 82.92 80.63 81.32 11.1M
2022-07-13 79.96 84.04 79.68 83.24 13.2M
2022-07-12 80.71 82.47 78.09 81.87 15.2M
2022-07-11 83.70 84.25 80.49 80.69 9.8M
2022-07-08 82.60 84.63 82.09 84.43 12.0M
2022-07-07 81.35 84.30 80.85 83.46 13.9M
2022-07-06 81.01 83.17 80.22 81.01 17.5M
2022-07-05 75.71 81.04 75.19 80.99 15.3M
2022-07-01 74.37 76.70 73.70 76.54 13.4M
2022-06-30 73.58 75.26 72.55 74.27 11.3M
2022-06-29 73.96 75.35 72.78 74.80 9.6M
2022-06-28 76.87 77.28 73.42 74.06 13.5M
2022-06-27 77.02 77.66 75.21 76.80 13.7M
2022-06-24 77.22 77.65 74.29 77.06 18.6M
2022-06-23 72.21 76.34 71.97 76.23 16.8M
2022-06-22 68.96 73.07 68.65 71.79 15.6M
2022-06-21 68.66 71.77 68.66 70.03 16.5M
2022-06-17 64.44 68.92 64.41 67.61 26.5M
2022-06-16 63.63 64.26 62.16 63.97 10.4M
2022-06-15 64.04 66.36 63.49 65.68 14.0M
2022-06-14 63.78 64.12 62.13 63.42 13.8M
2022-06-13 64.97 65.47 62.63 63.32 16.8M
2022-06-10 69.02 69.24 66.55 67.03 12.9M
2022-06-09 72.83 73.06 70.23 70.26 10.3M
2022-06-08 72.02 74.67 72.02 73.21 11.0M
2022-06-07 68.52 72.69 68.45 72.60 10.8M
2022-06-06 72.18 72.76 68.72 69.18 12.3M
2022-06-03 69.38 71.53 69.02 71.21 15.1M
2022-06-02 67.30 69.06 66.41 68.77 9.4M
2022-06-01 69.24 70.16 66.34 67.53 13.0M
2022-05-31 70.79 71.38 67.76 68.78 10.6M
2022-05-27 68.18 71.11 67.11 71.09 15.0M
2022-05-26 67.90 69.41 67.47 68.47 12.3M
2022-05-25 67.25 68.46 66.07 67.73 12.4M
2022-05-24 69.13 69.47 66.94 67.40 12.7M
2022-05-23 71.24 71.57 69.63 70.14 11.9M
2022-05-20 70.35 70.89 66.96 70.33 13.5M
2022-05-19 67.80 70.08 67.44 69.40 15.0M
2022-05-18 69.56 70.41 67.22 67.87 15.2M
2022-05-17 70.00 71.51 69.21 71.46 14.8M
2022-05-16 68.27 70.51 67.35 68.46 14.1M
2022-05-13 66.47 69.47 65.99 68.60 18.8M
2022-05-12 62.06 66.10 61.78 64.91 26.0M
2022-05-11 66.79 68.00 62.52 62.81 28.1M
2022-05-10 67.55 69.19 65.10 67.70 28.3M
2022-05-09 68.98 69.61 64.06 64.37 27.1M
2022-05-06 72.91 73.14 69.63 70.13 22.6M
2022-05-05 77.66 77.92 72.51 73.85 18.6M
2022-05-04 77.00 78.95 73.51 78.58 19.2M
2022-05-03 76.78 78.12 75.79 76.85 10.8M
2022-05-02 73.54 76.95 73.48 76.78 15.6M
2022-04-29 75.74 77.92 73.64 73.83 13.9M
2022-04-28 77.06 77.25 72.58 76.19 20.3M
2022-04-27 76.76 78.10 75.63 75.92 21.6M
2022-04-26 80.67 81.47 76.57 76.69 19.2M
2022-04-25 79.33 81.80 79.16 81.57 13.7M
2022-04-22 80.75 82.04 79.66 79.84 13.9M
2022-04-21 85.44 86.22 80.94 81.16 15.4M
2022-04-20 84.95 85.62 83.09 84.79 9.2M
2022-04-19 83.65 85.86 82.82 84.60 11.9M
2022-04-18 87.37 87.46 83.25 83.59 17.4M
2022-04-14 89.85 90.15 87.58 87.77 11.0M
2022-04-13 87.47 90.92 87.39 90.41 17.1M
2022-04-12 88.20 89.91 86.23 87.15 13.8M
2022-04-11 89.14 89.68 86.96 87.32 12.8M
2022-04-08 91.77 92.63 90.07 90.34 13.2M
2022-04-07 93.02 94.19 91.02 92.43 10.3M
2022-04-06 91.93 94.36 91.28 93.33 13.6M
2022-04-05 96.06 97.19 92.95 93.25 15.3M
2022-04-04 93.64 96.29 93.34 96.09 12.7M
2022-04-01 90.38 93.46 90.20 93.26 11.0M
2022-03-31 91.06 92.04 89.87 89.88 8.3M
2022-03-30 93.40 94.56 90.34 90.68 12.1M
2022-03-29 90.95 93.91 90.76 93.55 13.4M
2022-03-28 89.53 91.23 87.78 89.71 10.3M
2022-03-25 91.77 91.82 89.35 89.62 8.7M
2022-03-24 90.51 91.94 89.01 91.77 9.7M
2022-03-23 91.36 93.09 89.86 89.86 10.6M
2022-03-22 89.20 92.48 88.87 92.21 10.1M
2022-03-21 91.69 91.85 88.46 89.02 12.9M
2022-03-18 89.32 92.78 89.06 92.16 14.5M
2022-03-17 85.73 89.71 85.11 89.56 11.2M
2022-03-16 83.58 86.29 82.37 86.19 11.8M
2022-03-15 81.37 82.41 80.52 82.26 11.3M
2022-03-14 84.67 85.29 80.34 81.07 17.2M
2022-03-11 88.48 89.03 84.48 84.61 10.8M
2022-03-10 87.31 88.10 86.22 87.98 9.8M
2022-03-09 86.00 88.94 85.76 88.44 12.6M
2022-03-08 83.50 87.05 81.94 84.32 14.8M
2022-03-07 83.86 85.49 83.42 83.76 13.2M
2022-03-04 85.64 87.17 83.58 83.90 14.9M
2022-03-03 89.72 89.97 85.78 86.65 13.4M
2022-03-02 89.21 90.17 88.06 89.32 8.6M
2022-03-01 89.76 91.36 88.35 89.09 13.4M
2022-02-28 88.81 91.34 88.40 89.83 14.0M
2022-02-25 89.06 89.80 86.97 89.80 13.2M
2022-02-24 81.71 89.17 81.71 89.00 21.7M
2022-02-23 88.86 89.30 85.00 85.10 13.6M
2022-02-22 88.22 90.68 87.96 88.68 12.7M
2022-02-18 90.14 91.67 88.62 89.39 11.5M
2022-02-17 93.58 94.04 90.21 90.61 12.3M
2022-02-16 94.63 95.31 93.02 94.65 12.2M
2022-02-15 93.32 95.97 93.20 95.64 11.2M
2022-02-14 93.35 94.09 91.46 91.81 12.5M
2022-02-11 94.80 96.83 92.36 93.35 18.4M
2022-02-10 94.89 99.16 93.11 94.36 21.1M
2022-02-09 94.08 97.45 93.81 97.26 16.6M
2022-02-08 92.98 93.44 90.87 92.94 11.7M
2022-02-07 90.83 94.18 90.83 93.25 14.3M
2022-02-04 89.12 91.65 88.43 90.79 11.1M
2022-02-03 90.25 92.09 89.17 89.44 13.1M
2022-02-02 94.91 94.99 91.37 91.85 11.8M
2022-02-01 94.02 95.60 91.88 94.94 13.1M
2022-01-31 88.84 93.61 88.68 93.43 12.8M
2022-01-28 85.56 88.74 83.89 88.58 15.0M
2022-01-27 90.89 91.67 85.40 85.51 15.3M
2022-01-26 92.82 95.62 89.17 89.59 19.2M
2022-01-25 90.70 93.11 88.89 91.38 18.8M
2022-01-24 88.00 92.60 85.31 92.11 24.1M
2022-01-21 91.19 93.26 89.87 90.03 21.2M
2022-01-20 94.67 96.93 91.66 91.97 15.9M
2022-01-19 95.03 96.98 93.37 93.50 16.5M
2022-01-18 98.80 98.97 94.21 94.52 19.9M
2022-01-14 96.91 100.69 95.77 100.49 18.3M
2022-01-13 100.69 101.70 97.74 98.10 14.5M
2022-01-12 104.39 104.70 100.47 100.60 12.0M
2022-01-11 102.89 105.05 101.64 103.89 12.0M
2022-01-10 102.03 103.20 100.05 103.14 19.3M
2022-01-07 105.18 107.40 102.78 102.99 11.7M
2022-01-06 105.46 107.18 102.46 105.20 11.8M
2022-01-05 111.15 112.29 105.08 105.23 17.3M
2022-01-04 115.13 115.64 110.24 111.36 12.5M
2022-01-03 112.60 115.56 110.35 115.44 8.2M