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
2023-12-29 90.72 90.74 89.26 89.29 9.0M
2023-12-28 91.00 92.02 90.03 90.86 10.6M
2023-12-27 90.36 91.00 89.56 90.83 10.0M
2023-12-26 88.80 89.88 88.14 89.46 10.1M
2023-12-22 86.20 88.23 86.00 87.62 13.2M
2023-12-21 84.11 85.17 83.75 84.67 9.6M
2023-12-20 86.10 86.30 82.58 82.66 12.2M
2023-12-19 85.17 86.71 85.01 86.50 9.9M
2023-12-18 85.31 85.68 83.92 84.36 8.2M
2023-12-15 85.86 86.79 84.67 85.72 11.0M
2023-12-14 85.27 85.82 84.07 85.48 17.6M
2023-12-13 80.10 84.03 79.98 83.95 15.7M
2023-12-12 78.91 80.24 77.78 80.08 8.5M
2023-12-11 79.19 79.25 77.51 78.86 9.7M
2023-12-08 80.21 81.13 79.22 79.32 9.3M
2023-12-07 79.97 80.80 79.56 80.52 10.2M
2023-12-06 79.33 80.65 78.59 79.54 11.1M
2023-12-05 78.41 79.44 77.90 78.80 10.9M
2023-12-04 77.64 79.38 77.21 79.19 12.9M
2023-12-01 75.54 77.84 74.20 77.83 13.4M
2023-11-30 75.62 77.19 75.20 75.52 13.4M
2023-11-29 73.64 75.38 73.45 73.85 10.5M
2023-11-28 72.95 73.17 72.10 73.03 8.7M
2023-11-27 73.42 73.50 71.99 73.23 7.4M
2023-11-24 72.78 74.53 72.78 73.66 4.7M
2023-11-22 72.91 73.40 72.06 72.80 7.3M
2023-11-21 72.84 73.43 71.98 72.00 10.0M
2023-11-20 72.80 74.51 72.44 73.49 11.0M
2023-11-17 70.75 72.88 70.46 72.66 13.9M
2023-11-16 71.31 71.49 69.32 70.13 11.6M
2023-11-15 70.86 73.32 70.61 71.10 15.1M
2023-11-14 69.69 70.97 69.63 70.91 18.6M
2023-11-13 66.36 67.28 64.99 67.28 11.8M
2023-11-10 66.99 67.18 65.50 66.95 10.6M
2023-11-09 70.04 70.08 66.39 66.59 12.5M
2023-11-08 71.48 71.68 69.14 69.43 11.7M
2023-11-07 70.12 71.62 69.61 71.52 12.7M
2023-11-06 71.77 71.98 69.71 69.88 11.1M
2023-11-03 69.46 72.08 69.35 71.46 21.1M
2023-11-02 68.37 68.76 67.93 68.26 12.3M
2023-11-01 66.47 67.65 66.11 67.60 13.4M
2023-10-31 64.45 66.38 63.80 66.23 16.2M
2023-10-30 64.73 65.75 64.60 65.19 9.6M
2023-10-27 66.40 66.40 64.05 64.12 14.4M
2023-10-26 65.59 66.64 65.21 66.18 10.6M
2023-10-25 66.30 66.57 65.46 65.50 7.7M
2023-10-24 66.05 67.33 66.05 67.09 8.8M
2023-10-23 66.22 66.54 65.38 65.46 10.6M
2023-10-20 67.14 67.90 66.58 66.92 9.2M
2023-10-19 68.53 68.65 66.91 67.09 12.5M
2023-10-18 69.94 69.97 68.24 68.49 9.4M
2023-10-17 69.70 71.47 69.59 70.30 9.7M
2023-10-16 69.61 70.88 68.71 70.21 9.7M
2023-10-13 68.95 69.75 68.31 69.60 12.9M
2023-10-12 71.22 71.33 68.48 68.72 12.7M
2023-10-11 72.25 72.96 70.67 71.32 9.1M
2023-10-10 71.14 72.49 70.96 72.10 9.5M
2023-10-09 71.62 71.85 70.45 71.66 9.4M
2023-10-06 71.59 72.68 71.19 72.23 9.7M
2023-10-05 69.63 72.38 69.54 72.15 13.6M
2023-10-04 70.40 70.60 69.09 69.88 12.9M
2023-10-03 70.31 70.86 69.69 70.55 11.4M
2023-10-02 72.98 72.98 70.35 70.65 11.8M
2023-09-29 74.40 74.68 72.81 73.02 10.4M
2023-09-28 74.01 74.01 72.59 73.77 10.4M
2023-09-27 73.80 74.76 73.11 73.99 9.8M
2023-09-26 72.63 74.50 72.57 73.21 12.8M
2023-09-25 72.50 72.55 71.59 71.88 7.2M
2023-09-22 73.95 74.22 72.81 72.96 10.3M
2023-09-21 73.61 74.01 72.82 73.70 10.7M
2023-09-20 76.20 76.22 74.28 74.34 9.4M
2023-09-19 76.03 76.21 75.50 75.99 7.4M
2023-09-18 76.99 77.44 75.59 75.95 7.3M
2023-09-15 78.12 78.32 76.73 77.11 8.0M
2023-09-14 78.59 78.81 77.76 78.21 5.1M
2023-09-13 79.31 80.32 78.24 78.29 7.0M
2023-09-12 78.76 79.86 78.61 79.13 6.2M
2023-09-11 79.00 79.21 78.42 78.83 5.2M
2023-09-08 78.74 79.23 78.22 78.65 5.0M
2023-09-07 79.22 79.44 78.37 78.76 5.0M
2023-09-06 79.76 80.24 78.88 79.89 5.2M
2023-09-05 80.85 81.29 79.51 79.65 6.8M
2023-09-01 79.74 81.22 79.74 81.13 8.0M
2023-08-31 79.86 80.15 79.14 79.20 5.0M
2023-08-30 79.34 79.86 79.01 79.68 5.5M
2023-08-29 78.86 79.70 78.33 79.29 5.9M
2023-08-28 79.17 79.81 78.46 78.93 4.4M
2023-08-25 78.06 79.18 77.29 78.69 6.6M
2023-08-24 78.84 78.94 77.57 77.82 5.4M
2023-08-23 78.96 79.85 78.77 78.86 4.8M
2023-08-22 78.61 79.08 77.69 78.37 5.2M
2023-08-21 77.47 78.97 76.84 78.39 5.8M
2023-08-18 76.17 78.04 75.91 77.53 6.9M
2023-08-17 78.27 78.27 76.91 76.95 6.5M
2023-08-16 79.45 79.72 77.83 78.08 7.1M
2023-08-15 79.94 80.29 79.06 79.82 5.2M
2023-08-14 79.23 80.25 78.28 80.03 6.6M
2023-08-11 79.70 80.52 79.40 79.87 4.3M
2023-08-10 79.39 80.97 79.23 79.94 7.3M
2023-08-09 79.66 80.26 78.75 79.26 6.4M
2023-08-08 78.69 79.62 78.30 79.33 8.2M
2023-08-07 81.00 81.10 78.54 78.69 9.7M
2023-08-04 81.76 82.29 81.13 81.22 5.9M
2023-08-03 81.67 82.38 81.23 81.27 5.2M
2023-08-02 82.64 83.10 81.55 82.06 5.6M
2023-08-01 83.64 83.73 82.65 83.30 6.8M
2023-07-31 83.96 84.44 83.52 84.29 4.8M
2023-07-28 82.50 84.05 82.35 83.81 9.0M
2023-07-27 83.56 83.56 81.41 81.77 7.2M
2023-07-26 83.05 83.34 82.62 83.05 4.7M
2023-07-25 83.38 83.94 83.02 83.16 5.0M
2023-07-24 85.08 85.35 83.04 83.42 6.6M
2023-07-21 84.90 85.68 84.16 84.97 5.8M
2023-07-20 85.44 85.71 84.12 84.33 6.5M
2023-07-19 86.01 86.78 85.64 85.76 5.4M
2023-07-18 85.81 86.70 85.44 85.58 5.4M
2023-07-17 85.16 86.83 84.79 85.76 8.8M
2023-07-14 85.07 85.07 83.33 84.42 5.0M
2023-07-13 85.00 85.41 84.53 84.68 4.4M
2023-07-12 85.19 85.29 84.12 84.78 5.9M
2023-07-11 83.91 84.14 83.16 83.83 6.1M
2023-07-10 81.75 84.41 81.53 84.23 7.5M
2023-07-07 81.87 82.85 81.55 81.78 4.6M
2023-07-06 82.26 82.43 80.83 81.72 6.3M
2023-07-05 82.88 83.49 82.36 83.01 4.9M
2023-07-03 83.15 83.52 82.50 82.94 3.7M
2023-06-30 83.23 83.93 82.69 83.20 5.1M
2023-06-29 83.69 83.95 82.48 82.62 6.5M
2023-06-28 82.92 83.99 82.36 83.98 5.5M
2023-06-27 83.22 83.37 82.03 82.92 7.8M
2023-06-26 84.69 84.88 82.98 83.17 7.2M
2023-06-23 86.01 86.07 84.96 85.12 7.7M
2023-06-22 87.02 87.49 86.29 86.59 4.7M
2023-06-21 87.25 87.80 85.88 87.16 6.8M
2023-06-20 87.34 88.17 86.38 87.64 7.4M
2023-06-16 89.85 90.09 87.50 87.67 7.9M
2023-06-15 88.37 89.54 87.91 89.19 6.9M
2023-06-14 90.51 90.85 87.83 88.89 7.8M
2023-06-13 88.97 90.91 88.92 90.23 8.3M
2023-06-12 88.44 90.18 87.74 88.61 7.4M
2023-06-09 88.64 88.83 87.21 87.66 7.3M
2023-06-08 88.11 88.67 87.29 88.12 4.8M
2023-06-07 88.15 88.89 87.01 88.21 6.1M
2023-06-06 86.98 88.28 86.28 88.12 6.0M
2023-06-05 86.00 87.28 85.65 86.71 6.2M
2023-06-02 85.87 86.43 84.73 86.43 5.3M
2023-06-01 84.30 85.50 83.12 85.08 7.1M
2023-05-31 83.19 85.50 82.94 83.92 6.3M
2023-05-30 84.61 85.59 82.65 83.14 6.1M
2023-05-26 83.68 84.47 83.07 84.31 4.6M
2023-05-25 85.61 85.67 82.61 83.55 9.1M
2023-05-24 86.75 86.90 85.05 85.79 7.2M
2023-05-23 87.56 89.83 87.37 87.49 10.0M
2023-05-22 85.89 87.90 85.85 87.47 6.5M
2023-05-19 85.38 86.17 84.96 85.37 7.6M
2023-05-18 85.41 85.48 83.20 84.73 11.4M
2023-05-17 85.23 85.78 83.67 85.74 7.6M
2023-05-16 85.76 85.90 84.37 85.03 13.5M
2023-05-15 85.72 88.53 85.57 87.55 8.7M
2023-05-12 86.38 86.51 84.69 85.43 5.8M
2023-05-11 87.00 87.42 85.62 86.01 7.1M
2023-05-10 87.58 87.97 86.36 87.28 9.6M
2023-05-09 84.37 86.61 83.94 85.91 7.1M
2023-05-08 85.60 85.60 84.13 85.00 6.1M
2023-05-05 84.92 86.07 84.56 85.38 8.7M
2023-05-04 83.13 84.45 82.05 83.98 9.0M
2023-05-03 81.08 84.45 80.90 83.21 14.8M
2023-05-02 81.66 82.07 79.47 79.73 10.5M
2023-05-01 80.30 82.67 79.93 82.07 9.1M
2023-04-28 78.72 80.93 77.97 80.20 6.4M
2023-04-27 79.38 79.50 78.20 78.80 6.3M
2023-04-26 79.75 80.44 78.60 79.35 6.0M
2023-04-25 81.27 82.00 79.51 80.01 5.8M
2023-04-24 82.19 82.30 80.34 81.22 5.9M
2023-04-21 80.67 82.46 80.58 82.27 8.1M
2023-04-20 81.56 81.63 80.39 80.62 7.8M
2023-04-19 80.66 82.80 80.56 82.35 6.9M
2023-04-18 82.38 82.50 80.56 81.33 11.1M
2023-04-17 79.45 82.13 79.15 81.83 12.2M
2023-04-14 79.42 79.44 77.32 78.19 7.3M
2023-04-13 76.32 80.00 76.10 79.43 14.4M
2023-04-12 77.73 77.89 75.91 76.05 7.3M
2023-04-11 76.27 77.35 76.25 76.88 7.5M
2023-04-10 76.74 76.74 75.56 76.15 7.6M
2023-04-06 75.27 77.03 74.91 76.87 8.6M
2023-04-05 75.15 76.24 74.89 75.38 8.0M
2023-04-04 77.18 77.35 74.75 75.57 8.9M
2023-04-03 76.11 77.55 76.03 77.06 7.6M
2023-03-31 75.20 76.53 74.90 76.21 7.6M
2023-03-30 76.64 76.72 74.10 74.67 8.5M
2023-03-29 75.22 76.37 74.53 76.32 6.9M
2023-03-28 75.01 75.56 74.38 74.45 5.1M
2023-03-27 74.69 75.60 74.22 74.95 6.3M
2023-03-24 73.43 74.51 72.44 74.19 8.2M
2023-03-23 74.04 74.98 72.62 73.72 12.0M
2023-03-22 76.03 76.12 73.06 73.13 10.9M
2023-03-21 77.32 77.39 75.84 76.02 7.7M
2023-03-20 76.90 77.10 75.70 76.78 8.0M
2023-03-17 77.16 77.54 75.74 76.50 11.3M
2023-03-16 77.61 78.98 76.02 78.23 9.5M
2023-03-15 77.86 78.70 77.04 78.05 9.6M
2023-03-14 79.36 79.93 77.90 79.03 9.7M
2023-03-13 74.99 78.71 74.99 77.86 20.8M
2023-03-10 78.43 78.59 73.87 75.66 24.4M
2023-03-09 81.54 81.79 78.17 78.73 11.9M
2023-03-08 81.94 82.07 80.61 81.23 7.1M
2023-03-07 82.10 83.19 81.71 82.07 6.3M
2023-03-06 84.01 84.07 81.57 82.17 7.4M
2023-03-03 82.70 84.29 82.07 83.59 6.1M
2023-03-02 82.28 82.83 81.75 82.42 6.5M
2023-03-01 82.82 83.75 82.47 83.10 7.2M
2023-02-28 82.01 83.31 81.92 82.85 7.1M
2023-02-27 82.60 83.09 81.86 82.13 8.2M
2023-02-24 82.41 82.61 81.38 81.47 8.7M
2023-02-23 84.16 84.33 82.28 83.47 8.3M
2023-02-22 82.89 83.97 82.72 83.63 6.9M
2023-02-21 85.83 86.09 82.75 82.77 9.2M
2023-02-17 84.78 87.02 84.22 86.80 8.7M
2023-02-16 85.51 86.06 84.53 84.77 10.3M
2023-02-15 85.27 86.12 84.77 86.06 5.8M
2023-02-14 85.20 86.79 84.44 85.88 8.6M
2023-02-13 85.38 86.34 84.23 85.56 6.9M
2023-02-10 85.63 86.18 84.64 85.62 7.8M
2023-02-09 87.86 88.41 85.77 86.09 8.8M
2023-02-08 90.12 90.17 87.10 87.19 9.7M
2023-02-07 89.68 90.49 88.16 90.32 7.5M
2023-02-06 89.79 90.78 89.03 89.70 6.6M
2023-02-03 90.68 91.98 89.94 90.39 7.4M
2023-02-02 90.53 92.60 89.96 91.97 13.4M
2023-02-01 88.92 90.67 87.62 89.74 11.0M
2023-01-31 87.40 89.11 87.40 88.90 6.7M
2023-01-30 88.71 89.00 86.54 87.10 7.2M
2023-01-27 88.56 90.01 88.39 89.39 7.8M
2023-01-26 89.60 90.00 87.68 88.59 7.0M
2023-01-25 88.05 88.91 86.98 88.90 7.4M
2023-01-24 87.14 89.30 86.26 88.82 10.5M
2023-01-23 87.02 87.95 86.19 87.16 9.3M
2023-01-20 85.77 87.15 84.99 86.99 9.7M
2023-01-19 85.47 85.83 84.16 84.89 8.9M
2023-01-18 87.48 88.90 85.69 85.78 15.0M
2023-01-17 87.79 87.93 86.29 86.86 12.7M
2023-01-13 87.01 89.63 86.34 87.88 18.8M
2023-01-12 84.72 87.97 83.34 87.92 14.0M
2023-01-11 84.06 84.53 82.23 84.38 9.0M
2023-01-10 81.15 83.58 81.10 83.58 8.0M
2023-01-09 83.72 83.81 81.11 81.27 12.8M
2023-01-06 82.76 83.99 81.15 83.16 10.0M
2023-01-05 82.85 83.00 81.76 82.52 6.6M
2023-01-04 82.18 83.58 81.85 83.24 9.3M
2023-01-03 83.93 84.09 81.02 81.53 9.3M