SPDR® S

XHB
🏛️ アメリカ →
110.40
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 85.01 86.12 84.71 85.78 2.3M
2021-12-30 85.69 86.06 84.96 85.05 1.7M
2021-12-29 84.71 85.77 84.71 85.57 1.7M
2021-12-28 84.45 85.29 84.45 84.78 2.5M
2021-12-27 83.74 84.55 83.32 84.55 1.3M
2021-12-23 83.06 83.58 83.01 83.33 1.7M
2021-12-22 81.62 82.99 81.62 82.87 3.0M
2021-12-21 80.35 81.69 80.16 81.67 5.4M
2021-12-20 80.47 80.56 78.61 79.58 9.7M
2021-12-17 82.88 83.11 81.39 81.56 12.6M
2021-12-16 84.89 84.99 83.17 83.50 4.2M
2021-12-15 83.36 84.89 82.76 84.85 4.6M
2021-12-14 83.92 84.34 83.05 83.57 3.8M
2021-12-13 86.40 86.61 84.60 84.64 2.9M
2021-12-10 85.71 86.28 85.11 86.27 3.3M
2021-12-09 86.04 86.61 85.46 85.48 2.1M
2021-12-08 85.68 86.02 85.16 85.82 2.1M
2021-12-07 85.26 86.16 84.96 85.37 2.3M
2021-12-06 83.47 84.78 83.16 84.25 3.9M
2021-12-03 83.12 83.50 81.85 82.59 4.4M
2021-12-02 80.63 83.24 80.55 82.88 4.0M
2021-12-01 81.71 82.64 80.13 80.13 3.4M
2021-11-30 81.82 82.57 80.13 80.32 3.8M
2021-11-29 82.96 83.24 81.72 82.37 2.2M
2021-11-26 81.99 83.18 81.67 82.31 2.2M
2021-11-24 83.71 84.10 83.27 83.84 2.4M
2021-11-23 83.76 84.20 82.96 83.98 2.1M
2021-11-22 84.36 85.04 83.98 84.03 1.9M
2021-11-19 83.52 85.13 83.52 84.05 1.9M
2021-11-18 84.01 84.21 83.34 83.86 2.0M
2021-11-17 83.93 84.06 83.09 83.62 1.4M
2021-11-16 82.56 84.09 82.48 83.73 1.7M
2021-11-15 82.88 82.88 81.98 82.14 1.0M
2021-11-12 81.32 82.57 81.07 82.45 1.9M
2021-11-11 80.88 81.14 80.54 80.84 0.9M
2021-11-10 81.34 81.76 80.13 80.41 2.0M
2021-11-09 80.30 81.81 80.29 81.63 1.7M
2021-11-08 80.36 80.83 79.57 80.12 1.6M
2021-11-05 80.00 80.72 79.72 80.06 1.4M
2021-11-04 79.26 80.60 79.19 79.46 1.8M
2021-11-03 78.07 79.44 78.07 78.72 1.2M
2021-11-02 78.53 78.56 77.78 78.17 1.7M
2021-11-01 77.88 78.67 77.33 78.52 1.4M
2021-10-29 77.65 78.29 77.29 77.58 1.6M
2021-10-27 77.43 78.61 76.49 76.49 2.4M
2021-10-26 77.79 77.79 76.73 76.80 2.0M
2021-10-25 76.93 78.01 76.69 77.45 2.6M
2021-10-22 76.94 77.95 76.93 77.22 1.9M
2021-10-21 76.44 76.94 76.25 76.93 1.4M
2021-10-20 75.91 77.00 75.73 76.73 2.4M
2021-10-19 76.17 76.27 75.49 75.67 2.0M
2021-10-18 74.36 75.92 74.36 75.86 2.6M
2021-10-15 75.37 75.60 74.70 74.72 1.5M
2021-10-14 73.29 74.78 73.28 74.78 3.0M
2021-10-13 72.58 72.98 72.14 72.77 1.2M
2021-10-12 72.55 73.12 72.17 72.39 1.6M
2021-10-11 72.57 73.21 72.38 72.38 1.5M
2021-10-08 73.47 73.48 72.44 72.54 2.1M
2021-10-07 72.75 74.11 72.69 73.42 1.6M
2021-10-06 71.34 72.45 71.00 72.16 2.1M
2021-10-05 71.99 72.74 71.60 71.94 2.2M
2021-10-04 71.82 72.15 71.28 71.78 3.3M
2021-10-01 72.14 72.64 71.16 72.01 4.4M
2021-09-30 74.33 74.40 71.76 71.76 3.8M
2021-09-29 74.02 74.73 73.94 74.11 2.1M
2021-09-28 75.10 75.31 73.56 73.73 2.4M
2021-09-27 74.85 75.77 74.65 75.60 1.2M
2021-09-24 74.86 75.44 74.52 75.03 1.4M
2021-09-23 75.41 75.89 75.17 75.19 1.5M
2021-09-22 74.63 75.71 74.60 74.95 2.0M
2021-09-21 74.73 74.92 73.52 74.10 1.7M
2021-09-20 74.26 75.05 73.48 74.50 2.0M
2021-09-17 76.17 76.35 75.40 75.94 2.1M
2021-09-16 75.93 76.73 75.84 76.27 1.9M
2021-09-15 75.45 76.17 74.83 76.01 1.4M
2021-09-14 76.73 76.93 75.24 75.40 2.2M
2021-09-13 77.11 77.30 76.07 76.55 2.6M
2021-09-10 77.43 77.70 76.53 76.59 1.8M
2021-09-09 76.67 77.55 76.56 76.86 2.3M
2021-09-08 76.52 76.76 75.84 76.43 2.9M
2021-09-07 78.22 78.35 77.07 77.09 1.8M
2021-09-03 78.77 78.77 77.88 78.34 1.6M
2021-09-02 78.84 79.12 78.44 78.88 1.5M
2021-09-01 78.43 78.76 77.74 78.61 1.7M
2021-08-31 78.64 78.92 77.55 78.10 1.6M
2021-08-30 78.88 79.24 78.49 78.72 1.3M
2021-08-27 77.85 79.01 77.72 78.64 1.7M
2021-08-26 78.62 78.71 77.34 77.60 1.9M
2021-08-25 77.46 78.58 77.31 78.18 1.5M
2021-08-24 76.49 77.86 76.31 77.27 1.4M
2021-08-23 76.53 76.77 75.63 76.21 2.0M
2021-08-20 75.06 76.41 74.96 76.21 2.0M
2021-08-19 74.34 75.52 74.18 75.01 2.1M
2021-08-18 75.22 76.53 74.90 75.29 2.0M
2021-08-17 77.02 77.06 74.70 75.42 3.7M
2021-08-16 77.18 78.28 76.72 77.93 1.9M
2021-08-13 77.70 78.01 77.08 77.51 1.3M
2021-08-12 78.23 78.77 77.34 77.70 2.2M
2021-08-11 76.64 78.14 76.23 78.14 2.1M
2021-08-10 75.41 76.95 75.34 76.35 2.4M
2021-08-09 75.71 76.08 75.04 75.41 1.4M
2021-08-06 76.49 76.90 75.62 75.76 1.6M
2021-08-05 75.95 76.79 75.75 76.20 1.6M
2021-08-04 76.21 76.74 75.67 75.70 1.5M
2021-08-03 75.55 76.56 74.85 76.53 1.9M
2021-08-02 75.83 76.30 75.23 75.29 1.5M
2021-07-30 75.23 76.12 74.99 75.39 2.1M
2021-07-29 73.92 75.94 73.86 75.52 4.5M
2021-07-28 73.78 74.12 72.88 73.36 1.1M
2021-07-27 73.35 73.77 72.66 73.57 1.3M
2021-07-26 74.10 74.45 73.46 73.65 1.8M
2021-07-23 73.25 74.42 73.16 74.35 1.6M
2021-07-22 72.93 73.00 72.22 72.75 1.5M
2021-07-21 72.44 73.42 72.44 73.36 1.6M
2021-07-20 70.48 72.37 70.15 72.19 2.1M
2021-07-19 69.66 70.81 69.34 70.21 3.9M
2021-07-16 71.85 72.14 70.84 70.93 2.2M
2021-07-15 71.20 71.83 70.88 71.50 2.1M
2021-07-14 72.05 72.55 71.48 71.58 1.7M
2021-07-13 73.14 73.16 71.75 71.82 2.3M
2021-07-12 72.93 73.49 72.66 73.42 1.4M
2021-07-09 72.78 73.65 72.78 73.21 1.8M
2021-07-08 72.59 73.12 71.52 72.11 2.4M
2021-07-07 72.86 74.41 72.86 74.18 2.7M
2021-07-06 74.00 74.10 72.00 72.94 1.6M
2021-07-02 74.39 74.51 73.76 73.96 1.2M
2021-07-01 73.40 74.41 73.18 74.29 1.7M
2021-06-30 72.99 73.47 72.82 73.24 2.2M
2021-06-29 72.83 73.85 72.83 73.22 1.7M
2021-06-28 72.38 72.82 71.94 72.70 1.8M
2021-06-25 71.89 72.45 71.89 72.20 1.9M
2021-06-24 71.71 71.89 71.11 71.74 3.0M
2021-06-23 71.89 71.93 70.96 71.46 2.7M
2021-06-22 71.56 71.96 71.11 71.81 2.0M
2021-06-21 70.59 71.68 70.42 71.53 2.5M
2021-06-18 69.90 70.99 69.66 70.13 4.1M
2021-06-17 70.83 71.37 69.45 70.56 4.7M
2021-06-16 71.83 71.85 70.57 70.96 2.6M
2021-06-15 71.50 72.03 71.18 71.83 2.1M
2021-06-14 72.47 72.58 71.15 71.58 3.0M
2021-06-11 72.15 72.96 72.11 72.56 1.9M
2021-06-10 73.40 73.44 71.92 71.97 4.3M
2021-06-09 74.05 74.09 72.76 72.82 2.2M
2021-06-08 73.83 74.10 73.32 73.90 1.9M
2021-06-07 73.68 73.91 73.04 73.46 2.3M
2021-06-04 73.32 73.63 72.72 73.56 1.9M
2021-06-03 73.41 73.55 72.31 72.95 4.1M
2021-06-02 75.06 75.17 73.78 73.95 4.1M
2021-06-01 75.58 75.77 74.53 75.01 1.5M
2021-05-28 75.50 75.68 74.54 74.97 1.1M
2021-05-27 75.23 75.44 74.73 75.11 1.7M
2021-05-26 74.00 74.92 73.90 74.67 1.8M
2021-05-25 73.55 74.40 73.37 73.74 2.5M
2021-05-24 72.98 73.34 72.79 73.00 1.4M
2021-05-21 73.50 74.04 72.44 72.59 1.9M
2021-05-20 73.09 73.30 72.42 73.07 2.7M
2021-05-19 71.88 72.82 71.18 72.63 6.3M
2021-05-18 75.17 75.39 73.39 73.42 2.5M
2021-05-17 75.69 75.73 74.24 75.15 2.3M
2021-05-14 75.58 76.08 75.12 75.98 1.3M
2021-05-13 73.10 75.34 73.10 74.90 3.2M
2021-05-12 76.04 76.17 72.66 72.74 4.8M
2021-05-11 78.19 78.30 75.98 76.63 3.2M
2021-05-10 79.49 80.82 79.14 79.38 1.4M
2021-05-07 78.34 79.47 77.46 79.38 1.9M
2021-05-06 77.74 78.15 77.14 78.11 1.9M
2021-05-05 77.64 77.67 76.44 77.42 1.4M
2021-05-04 76.71 77.28 76.16 77.26 1.7M
2021-05-03 76.17 77.47 76.17 77.04 2.4M
2021-04-30 76.26 76.26 75.11 75.35 1.8M
2021-04-29 76.25 76.93 75.86 76.67 1.5M
2021-04-28 76.20 76.33 75.60 75.82 1.2M
2021-04-27 75.93 76.65 75.62 76.20 1.8M
2021-04-26 75.59 75.80 75.01 75.49 1.2M
2021-04-23 74.06 75.30 73.77 75.12 1.4M
2021-04-22 74.25 74.42 73.14 73.70 1.8M
2021-04-21 73.00 74.12 72.79 73.93 2.1M
2021-04-20 74.56 74.81 72.10 72.98 2.6M
2021-04-19 75.10 75.23 74.01 74.64 3.2M
2021-04-16 73.95 75.34 73.77 75.11 1.7M
2021-04-15 73.83 73.83 73.19 73.52 1.4M
2021-04-14 73.35 73.87 73.11 73.18 1.3M
2021-04-13 74.02 74.02 72.60 73.39 1.0M
2021-04-12 73.67 74.02 73.29 73.93 1.6M
2021-04-09 71.95 73.76 71.95 73.75 1.9M
2021-04-08 72.49 72.49 71.54 72.08 2.0M
2021-04-07 73.00 73.06 71.90 72.04 1.2M
2021-04-06 72.50 73.28 72.36 73.03 1.3M
2021-04-05 72.41 72.47 71.65 72.40 1.4M
2021-04-01 70.63 71.62 70.63 71.59 1.8M
2021-03-31 71.13 71.22 70.29 70.37 2.9M
2021-03-30 69.34 70.92 69.22 70.69 1.7M
2021-03-29 70.99 71.67 69.49 69.55 2.4M
2021-03-26 68.82 70.88 68.65 70.84 2.7M
2021-03-25 66.04 68.55 65.74 68.35 3.0M
2021-03-24 67.04 67.98 66.40 66.40 2.1M
2021-03-23 68.08 68.49 66.32 66.62 2.0M
2021-03-22 68.32 68.65 67.29 68.32 1.6M
2021-03-19 67.21 68.53 66.85 68.08 1.9M
2021-03-18 67.86 68.89 67.02 67.19 2.7M
2021-03-17 66.28 68.05 66.09 68.05 4.0M
2021-03-16 67.49 67.93 66.71 66.81 2.1M
2021-03-15 66.21 67.42 65.91 67.41 1.5M
2021-03-12 65.65 66.23 65.22 66.09 2.0M
2021-03-11 66.64 66.66 66.02 66.15 1.5M
2021-03-10 64.75 66.41 64.44 65.88 2.4M
2021-03-09 65.19 65.41 64.30 64.33 2.3M
2021-03-08 63.41 65.24 63.19 64.41 3.8M
2021-03-05 61.58 63.34 59.95 63.18 4.0M
2021-03-04 62.22 62.63 59.44 60.87 5.9M
2021-03-03 63.11 63.37 62.21 62.24 3.2M
2021-03-02 63.47 63.72 62.84 63.43 2.8M
2021-03-01 62.95 63.89 62.82 63.35 1.9M
2021-02-26 61.53 62.74 61.06 62.04 3.6M
2021-02-25 63.45 63.56 60.99 61.21 4.7M
2021-02-24 62.99 63.84 62.34 63.79 1.9M
2021-02-23 62.91 63.58 61.33 63.37 2.4M
2021-02-22 64.05 64.38 63.38 63.44 1.6M
2021-02-19 63.68 64.54 63.54 64.40 1.6M
2021-02-18 63.24 63.53 62.81 63.18 1.0M
2021-02-17 63.28 63.73 62.73 63.55 2.5M
2021-02-16 65.20 65.20 63.41 63.51 2.5M
2021-02-12 64.92 65.49 64.81 65.06 1.1M
2021-02-11 64.97 65.49 64.61 65.25 1.8M
2021-02-10 64.77 65.01 63.60 64.53 2.1M
2021-02-09 64.84 64.87 64.43 64.52 0.8M
2021-02-08 63.88 65.10 63.88 65.09 1.2M
2021-02-05 62.77 63.67 62.67 63.61 1.8M
2021-02-04 61.85 62.66 61.57 62.47 1.3M
2021-02-03 61.96 62.27 61.17 61.69 1.5M
2021-02-02 61.74 62.11 61.07 61.84 1.1M
2021-02-01 60.75 61.37 60.03 61.24 1.2M
2021-01-29 61.22 61.26 59.25 60.30 2.8M
2021-01-28 61.50 61.92 61.01 61.41 2.2M
2021-01-27 61.64 62.18 60.93 61.43 3.0M
2021-01-26 63.76 64.13 62.42 62.60 1.5M
2021-01-25 63.56 64.63 62.98 63.47 2.6M
2021-01-22 62.84 63.65 62.38 63.56 1.7M
2021-01-21 62.99 63.71 62.85 63.17 1.5M
2021-01-20 61.45 63.01 61.23 62.73 5.1M
2021-01-19 61.02 61.42 60.87 61.11 1.0M
2021-01-15 60.23 60.73 59.60 60.49 1.1M
2021-01-14 60.57 61.19 60.25 60.60 0.9M
2021-01-13 60.57 61.24 60.28 60.31 1.1M
2021-01-12 59.54 60.44 59.32 60.42 1.8M
2021-01-11 58.07 59.93 57.97 59.45 1.6M
2021-01-08 59.69 59.94 58.06 58.65 2.6M
2021-01-07 58.54 59.80 58.41 59.65 2.1M
2021-01-06 56.67 58.68 56.67 58.27 3.4M
2021-01-05 56.49 57.30 56.49 57.00 3.1M
2021-01-04 57.76 57.91 56.15 56.77 2.7M