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
2023-12-29 95.84 96.36 95.45 95.66 1.7M
2023-12-28 96.39 96.50 95.92 96.18 1.4M
2023-12-27 96.27 96.92 96.02 96.47 2.1M
2023-12-26 95.71 96.45 95.56 96.14 1.9M
2023-12-22 95.69 95.90 95.03 95.60 1.9M
2023-12-21 95.04 95.46 94.36 95.26 2.1M
2023-12-20 94.73 95.99 93.89 93.97 2.9M
2023-12-19 94.42 95.28 94.21 94.99 2.6M
2023-12-18 94.72 94.72 93.17 93.71 3.7M
2023-12-15 95.20 96.12 94.53 94.71 5.3M
2023-12-14 92.17 95.96 91.95 95.74 7.9M
2023-12-13 88.76 90.95 87.43 90.69 4.8M
2023-12-12 88.52 88.85 88.18 88.45 2.5M
2023-12-11 88.58 88.97 88.30 88.70 2.1M
2023-12-08 87.34 88.83 87.34 88.47 3.3M
2023-12-07 86.89 87.45 86.62 87.40 2.9M
2023-12-06 86.57 87.79 86.53 86.68 3.4M
2023-12-05 85.71 86.14 85.29 85.63 2.6M
2023-12-04 84.99 86.31 84.84 86.03 2.7M
2023-12-01 82.99 85.49 82.84 85.46 3.3M
2023-11-30 82.67 83.07 81.76 82.95 1.9M
2023-11-29 82.70 83.52 82.53 82.75 2.1M
2023-11-28 82.19 82.64 81.77 81.90 2.3M
2023-11-27 82.13 82.68 81.95 82.43 2.1M
2023-11-24 82.10 82.60 81.88 82.56 1.0M
2023-11-22 82.34 82.88 81.88 82.23 1.9M
2023-11-21 82.08 82.37 81.76 81.81 2.1M
2023-11-20 82.29 82.72 81.75 82.57 1.8M
2023-11-17 82.01 82.44 81.85 82.41 3.0M
2023-11-16 81.70 82.40 81.40 81.54 4.0M
2023-11-15 81.58 82.84 81.51 81.57 4.3M
2023-11-14 79.76 82.37 79.76 81.77 9.2M
2023-11-13 77.13 77.40 76.56 77.23 2.5M
2023-11-10 76.39 77.60 75.96 77.52 4.5M
2023-11-09 77.12 77.29 75.75 75.94 4.9M
2023-11-08 76.85 77.50 76.52 76.93 2.9M
2023-11-07 76.38 77.24 76.32 76.94 2.6M
2023-11-06 77.14 77.35 76.22 76.44 3.9M
2023-11-03 76.49 78.29 76.48 77.45 6.7M
2023-11-02 75.04 76.11 75.04 75.42 8.9M
2023-11-01 71.86 73.88 71.28 73.82 7.3M
2023-10-31 71.34 72.00 71.12 71.62 3.5M
2023-10-30 70.35 70.98 69.73 70.74 3.4M
2023-10-27 70.19 70.50 69.45 69.78 3.8M
2023-10-26 70.09 70.95 69.74 69.97 4.4M
2023-10-25 70.21 70.45 69.32 69.36 5.2M
2023-10-24 71.40 71.85 70.73 70.93 4.5M
2023-10-23 70.57 71.93 70.54 71.07 5.5M
2023-10-20 71.41 71.87 70.60 70.86 6.7M
2023-10-19 72.70 73.34 71.22 71.49 7.8M
2023-10-18 74.66 74.73 72.88 72.93 6.7M
2023-10-17 74.67 76.25 74.58 75.39 4.9M
2023-10-16 75.09 75.61 74.39 75.23 3.2M
2023-10-13 74.98 75.30 73.73 74.17 4.3M
2023-10-12 76.99 76.99 73.96 74.61 6.0M
2023-10-11 76.87 77.68 76.70 77.54 3.5M
2023-10-10 75.85 77.53 75.85 76.59 3.9M
2023-10-09 74.37 75.72 73.85 75.72 3.1M
2023-10-06 73.33 75.49 73.24 74.95 4.9M
2023-10-05 74.43 75.04 73.90 74.33 3.6M
2023-10-04 74.06 74.95 73.51 74.75 4.5M
2023-10-03 75.14 75.32 73.26 73.68 7.2M
2023-10-02 76.18 76.86 75.34 75.63 5.0M
2023-09-29 77.78 77.94 76.32 76.57 3.4M
2023-09-28 75.92 77.65 75.78 77.09 4.3M
2023-09-27 76.36 76.75 75.64 76.14 4.5M
2023-09-26 76.27 76.94 75.62 75.64 3.9M
2023-09-25 75.80 77.05 75.80 76.78 4.9M
2023-09-22 76.33 76.70 75.95 76.18 3.4M
2023-09-21 77.20 77.22 75.97 76.10 5.9M
2023-09-20 79.31 79.96 77.97 78.01 3.5M
2023-09-19 78.74 79.11 78.02 78.94 3.4M
2023-09-18 78.74 79.34 78.28 78.89 2.8M
2023-09-15 79.95 79.95 78.50 78.90 6.8M
2023-09-14 80.44 80.90 79.99 80.66 4.4M
2023-09-13 80.62 80.96 79.26 79.74 4.3M
2023-09-12 81.74 82.31 80.42 80.65 3.7M
2023-09-11 81.83 82.79 81.81 82.16 2.3M
2023-09-08 81.49 81.97 80.99 81.25 2.8M
2023-09-07 80.95 81.81 80.73 81.62 2.4M
2023-09-06 80.87 81.99 80.77 81.36 4.1M
2023-09-05 83.76 84.04 80.91 80.99 4.4M
2023-09-01 83.62 84.51 83.42 84.26 3.3M
2023-08-31 83.04 83.39 82.73 83.07 1.8M
2023-08-30 81.96 83.12 81.95 82.82 3.2M
2023-08-29 79.93 82.10 79.78 82.07 4.0M
2023-08-28 79.88 80.45 79.66 80.17 2.0M
2023-08-25 79.94 80.17 77.78 79.33 4.9M
2023-08-24 80.73 81.28 79.60 79.62 2.3M
2023-08-23 79.84 80.95 79.53 80.87 4.4M
2023-08-22 79.41 79.74 78.94 79.23 2.9M
2023-08-21 79.66 79.89 78.19 78.98 3.9M
2023-08-18 78.83 79.77 78.64 79.57 4.7M
2023-08-17 82.53 82.75 79.34 79.38 7.1M
2023-08-16 83.60 84.07 82.34 82.35 4.2M
2023-08-15 83.72 84.23 82.98 83.48 3.3M
2023-08-14 83.00 83.72 82.71 83.71 1.9M
2023-08-11 83.04 84.08 83.01 83.24 2.0M
2023-08-10 84.25 84.96 82.62 83.32 2.9M
2023-08-09 84.40 84.55 83.64 83.89 1.9M
2023-08-08 84.08 84.70 83.23 84.65 3.1M
2023-08-07 84.04 84.95 83.98 84.84 2.5M
2023-08-04 83.50 84.68 82.96 83.87 2.6M
2023-08-03 84.01 84.07 83.01 83.31 4.3M
2023-08-02 84.55 84.73 83.68 84.23 4.0M
2023-08-01 84.13 85.11 84.13 85.02 1.8M
2023-07-31 84.76 84.94 83.83 84.51 1.7M
2023-07-28 84.45 84.90 84.16 84.45 1.6M
2023-07-27 84.43 85.13 83.48 83.66 2.5M
2023-07-26 83.47 84.00 83.01 83.76 3.5M
2023-07-25 82.86 83.82 82.55 83.63 1.7M
2023-07-24 82.68 83.21 82.44 82.80 1.7M
2023-07-21 82.99 83.06 82.30 82.49 2.0M
2023-07-20 84.50 84.56 82.33 82.60 3.7M
2023-07-19 84.31 84.52 83.77 84.32 1.7M
2023-07-18 83.78 84.54 83.75 84.36 1.8M
2023-07-17 83.18 84.01 82.90 83.77 2.1M
2023-07-14 83.44 83.60 82.78 83.50 2.3M
2023-07-13 83.16 83.35 82.70 83.20 2.0M
2023-07-12 82.27 83.28 81.82 82.91 3.1M
2023-07-11 80.47 81.41 80.45 81.23 3.3M
2023-07-10 77.97 80.17 77.95 80.16 3.1M
2023-07-07 77.61 78.82 77.59 77.95 2.4M
2023-07-06 78.39 78.50 77.13 77.67 3.9M
2023-07-05 79.82 79.98 79.07 79.29 2.4M
2023-07-03 80.30 80.52 79.73 80.05 1.2M
2023-06-30 80.36 80.72 79.88 80.30 1.6M
2023-06-29 79.26 79.79 78.93 79.76 2.7M
2023-06-28 79.37 79.93 79.06 79.25 2.1M
2023-06-27 77.65 79.74 77.52 79.55 5.0M
2023-06-26 77.15 77.96 76.93 77.33 1.5M
2023-06-23 76.26 77.13 76.19 76.86 2.8M
2023-06-22 76.92 77.08 76.22 76.72 1.6M
2023-06-21 76.50 77.40 76.09 77.14 2.8M
2023-06-20 76.31 76.94 76.06 76.75 3.1M
2023-06-16 77.03 77.20 76.24 76.47 3.1M
2023-06-15 75.76 76.87 75.53 76.76 2.9M
2023-06-14 76.76 77.19 75.18 75.53 4.1M
2023-06-13 75.90 76.82 75.74 76.54 4.1M
2023-06-12 74.73 75.93 74.24 75.54 3.2M
2023-06-09 75.04 75.11 74.35 74.69 3.3M
2023-06-08 75.06 75.56 74.80 75.01 2.5M
2023-06-07 74.31 75.70 74.12 75.27 3.1M
2023-06-06 72.04 74.12 72.04 74.06 3.4M
2023-06-05 72.30 73.50 71.36 71.97 2.9M
2023-06-02 70.45 72.69 70.45 72.66 5.0M
2023-06-01 68.98 69.95 68.45 69.84 2.5M
2023-05-31 69.97 70.16 68.39 68.89 4.5M
2023-05-30 70.50 70.76 69.90 70.34 2.5M
2023-05-26 69.87 70.31 69.38 70.20 2.8M
2023-05-25 69.92 70.43 69.38 69.78 4.5M
2023-05-24 69.85 70.09 69.28 69.57 4.4M
2023-05-23 70.59 70.78 69.65 69.80 3.6M
2023-05-22 71.68 72.15 70.94 70.94 2.3M
2023-05-19 73.08 73.08 71.24 71.64 3.0M
2023-05-18 71.67 72.99 71.45 72.89 2.9M
2023-05-17 70.76 71.75 70.53 71.64 2.9M
2023-05-16 70.47 70.79 69.86 70.51 2.8M
2023-05-15 70.87 71.45 70.37 71.39 2.1M
2023-05-12 71.25 71.76 70.08 70.79 3.2M
2023-05-11 70.93 71.18 70.60 71.13 2.1M
2023-05-10 71.94 72.13 70.37 71.18 2.5M
2023-05-09 71.11 71.75 71.02 71.32 2.4M
2023-05-08 70.87 71.29 70.37 71.19 2.6M
2023-05-05 70.17 71.01 69.88 70.77 3.2M
2023-05-04 70.51 70.90 69.44 69.58 2.9M
2023-05-03 70.62 71.93 70.55 70.73 3.4M
2023-05-02 70.43 70.53 69.12 70.30 3.4M
2023-05-01 70.73 71.31 70.44 70.60 2.6M
2023-04-28 70.05 70.99 69.90 70.92 2.8M
2023-04-27 68.19 69.91 68.14 69.89 3.4M
2023-04-26 68.58 68.98 67.46 67.59 3.3M
2023-04-25 69.49 69.69 68.54 68.56 2.3M
2023-04-24 69.33 69.83 68.93 69.59 2.6M
2023-04-21 69.69 69.97 68.95 69.41 2.5M
2023-04-20 69.24 70.25 69.22 69.65 2.9M
2023-04-19 68.66 69.27 68.43 69.15 2.6M
2023-04-18 68.12 69.01 68.12 68.96 3.7M
2023-04-17 67.11 67.78 67.07 67.78 2.5M
2023-04-14 66.77 67.66 66.66 67.12 1.7M
2023-04-13 66.94 67.22 66.02 66.91 1.8M
2023-04-12 67.44 67.62 66.60 66.66 2.6M
2023-04-11 65.97 67.06 65.90 66.72 2.8M
2023-04-10 64.24 65.43 64.18 65.40 5.0M
2023-04-06 64.80 64.81 63.95 64.48 4.4M
2023-04-05 65.63 65.81 64.59 64.93 3.7M
2023-04-04 67.86 67.91 65.58 65.90 2.8M
2023-04-03 67.58 68.00 67.21 67.84 2.3M
2023-03-31 66.55 67.79 66.48 67.76 3.3M
2023-03-30 66.66 66.86 66.02 66.12 1.4M
2023-03-29 66.29 66.39 65.61 66.21 2.0M
2023-03-28 65.28 66.15 65.28 65.68 1.7M
2023-03-27 65.70 65.84 64.94 65.30 2.2M
2023-03-24 64.64 65.33 63.83 65.19 3.7M
2023-03-23 65.68 66.50 64.56 65.16 2.9M
2023-03-22 66.25 67.01 65.14 65.18 3.5M
2023-03-21 66.03 66.85 65.96 66.32 2.0M
2023-03-20 65.14 65.97 65.01 65.38 5.0M
2023-03-17 65.73 65.74 64.57 64.93 5.5M
2023-03-16 64.42 66.25 64.14 65.93 5.2M
2023-03-15 65.14 65.99 63.79 64.73 7.2M
2023-03-14 66.40 66.88 65.39 66.16 5.4M
2023-03-13 64.60 66.11 64.30 65.25 8.8M
2023-03-10 67.11 67.15 64.74 65.47 9.5M
2023-03-09 68.14 68.82 66.97 67.00 3.4M
2023-03-08 67.77 68.18 67.26 68.12 3.0M
2023-03-07 68.22 68.48 67.40 67.43 2.9M
2023-03-06 69.13 69.32 67.93 68.12 2.2M
2023-03-03 68.06 68.99 67.55 68.81 2.9M
2023-03-02 66.17 67.57 65.99 67.42 2.7M
2023-03-01 67.22 67.75 66.77 66.96 4.3M
2023-02-28 67.11 67.97 67.11 67.52 3.5M
2023-02-27 67.34 67.92 66.99 67.18 2.4M
2023-02-24 66.25 67.03 65.85 66.74 4.2M
2023-02-23 67.15 67.49 66.25 67.39 3.0M
2023-02-22 66.80 67.23 66.38 66.71 5.2M
2023-02-21 67.68 68.07 66.22 66.29 4.5M
2023-02-17 69.17 69.25 68.10 68.96 6.0M
2023-02-16 69.25 70.34 68.82 69.72 2.4M
2023-02-15 69.50 70.77 69.41 70.59 2.1M
2023-02-14 69.72 70.53 69.27 70.15 2.7M
2023-02-13 68.93 70.43 68.56 70.41 1.4M
2023-02-10 68.37 69.10 68.37 68.71 3.1M
2023-02-09 70.10 70.62 68.80 68.92 2.1M
2023-02-08 69.94 70.05 68.98 69.29 1.8M
2023-02-07 69.37 70.47 68.92 70.29 3.0M
2023-02-06 70.45 70.67 69.90 69.96 2.2M
2023-02-03 70.87 71.99 70.57 71.21 2.1M
2023-02-02 71.49 72.98 71.37 72.27 3.7M
2023-02-01 69.27 71.44 68.62 70.89 2.9M
2023-01-31 66.92 69.48 66.92 69.45 2.2M
2023-01-30 66.48 67.47 66.28 66.29 1.6M
2023-01-27 66.20 67.51 66.14 67.15 1.2M
2023-01-26 66.68 67.21 65.81 66.53 2.0M
2023-01-25 65.35 66.41 65.12 66.35 1.3M
2023-01-24 65.52 66.94 65.41 66.08 1.3M
2023-01-23 65.16 65.99 64.79 65.81 2.2M
2023-01-20 63.47 65.00 62.97 64.98 1.7M
2023-01-19 64.84 64.99 63.39 63.42 2.0M
2023-01-18 66.48 67.24 65.37 65.40 1.5M
2023-01-17 66.15 66.69 65.92 66.04 1.3M
2023-01-13 65.15 66.71 65.14 66.57 2.1M
2023-01-12 66.40 66.48 65.07 66.16 2.0M
2023-01-11 64.78 65.98 64.72 65.96 2.0M
2023-01-10 63.26 64.32 63.13 64.31 1.9M
2023-01-09 64.09 64.63 63.61 63.65 1.6M
2023-01-06 62.76 63.84 62.39 63.62 3.0M
2023-01-05 61.85 62.42 61.21 62.16 2.1M
2023-01-04 61.86 62.94 61.72 62.63 3.6M
2023-01-03 61.29 61.59 60.50 61.13 2.1M