The Consumer Discretionary Select Sector SPDR® Fund (XLY)

XLY
🏛️ アメリカ →
239.71
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
2021-12-31 205.09 205.81 204.30 204.44 3.4M
2021-12-30 204.97 206.73 204.75 204.93 3.6M
2021-12-29 205.76 206.18 204.37 205.67 3.8M
2021-12-28 205.63 206.35 204.91 205.26 4.2M
2021-12-27 203.57 205.79 203.48 205.17 4.2M
2021-12-23 200.66 203.73 200.36 203.19 5.3M
2021-12-22 197.46 200.62 197.11 200.41 5.7M
2021-12-21 193.90 196.87 192.40 196.82 6.8M
2021-12-20 191.88 192.28 189.90 191.85 11.2M
2021-12-17 194.99 197.64 193.65 195.29 11.8M
2021-12-16 202.05 202.41 196.37 196.63 9.2M
2021-12-15 197.85 201.17 195.20 201.07 9.5M
2021-12-14 197.50 199.12 196.35 198.55 7.7M
2021-12-13 203.80 204.14 199.18 199.71 7.5M
2021-12-10 204.55 205.06 202.10 204.99 7.2M
2021-12-09 206.32 206.64 203.50 203.57 5.9M
2021-12-08 206.79 207.51 205.54 207.16 6.0M
2021-12-07 205.29 207.30 204.79 206.64 6.9M
2021-12-06 200.45 203.75 197.66 201.93 11.7M
2021-12-03 204.37 204.97 197.60 199.65 14.3M
2021-12-02 201.83 204.57 200.57 203.61 16.6M
2021-12-01 206.75 208.75 200.61 200.75 13.0M
2021-11-30 206.77 208.08 203.35 204.44 13.2M
2021-11-29 206.75 208.89 206.23 207.24 8.4M
2021-11-26 206.32 207.03 203.73 204.07 7.7M
2021-11-24 207.15 210.43 206.05 209.79 8.2M
2021-11-23 211.08 212.24 206.49 209.36 11.5M
2021-11-22 212.78 215.06 210.02 210.89 9.2M
2021-11-19 210.51 211.99 210.08 211.42 7.5M
2021-11-18 209.23 210.86 208.13 210.51 7.4M
2021-11-17 207.71 209.41 207.31 208.15 8.3M
2021-11-16 203.88 207.30 203.84 206.83 5.7M
2021-11-15 203.94 204.33 202.45 203.62 5.3M
2021-11-12 203.17 204.05 201.86 203.79 5.2M
2021-11-11 205.83 205.85 203.02 203.11 6.2M
2021-11-10 203.09 206.53 201.07 203.66 11.3M
2021-11-09 209.02 209.28 203.83 204.42 16.6M
2021-11-08 209.01 210.82 208.19 208.27 5.9M
2021-11-05 211.24 212.70 211.06 211.26 4.8M
2021-11-04 208.12 210.72 207.86 209.91 5.8M
2021-11-03 203.41 207.25 203.22 207.12 6.4M
2021-11-02 203.08 204.70 202.43 203.46 6.8M
2021-11-01 202.63 204.88 201.42 204.84 5.6M
2021-10-29 198.34 201.26 197.79 201.15 4.3M
2021-10-27 198.47 199.87 197.94 198.00 4.9M
2021-10-26 198.39 201.61 196.78 197.56 7.5M
2021-10-25 194.43 198.37 193.65 197.53 5.5M
2021-10-22 193.32 193.81 191.90 192.75 3.7M
2021-10-21 190.32 193.55 190.31 193.44 3.6M
2021-10-20 190.78 191.49 190.31 190.64 4.8M
2021-10-19 191.77 191.77 190.58 190.78 2.9M
2021-10-18 188.61 191.45 188.57 191.32 3.9M
2021-10-15 187.32 189.09 187.04 189.01 4.4M
2021-10-14 185.30 186.46 185.10 186.16 3.8M
2021-10-13 183.89 184.73 182.78 184.23 5.4M
2021-10-12 183.00 184.07 182.50 183.33 5.1M
2021-10-11 182.56 184.00 181.88 181.89 3.3M
2021-10-08 183.54 183.71 182.46 182.63 3.7M
2021-10-07 182.22 184.16 182.03 183.47 3.8M
2021-10-06 178.97 180.87 178.24 180.66 5.1M
2021-10-05 179.99 181.75 179.57 180.09 5.5M
2021-10-04 181.35 181.88 178.76 179.37 9.2M
2021-10-01 180.36 181.65 178.50 180.80 7.8M
2021-09-30 182.52 182.66 179.45 179.45 8.2M
2021-09-29 182.93 184.32 182.05 182.49 6.1M
2021-09-28 184.79 185.07 181.33 182.31 7.5M
2021-09-27 184.16 186.39 184.09 185.89 4.7M
2021-09-24 183.03 185.06 182.81 184.90 4.0M
2021-09-23 183.14 185.00 183.14 184.21 4.1M
2021-09-22 181.03 183.20 180.62 182.36 6.2M
2021-09-21 180.72 181.37 179.34 179.91 6.3M
2021-09-20 180.35 181.28 177.38 179.64 8.1M
2021-09-17 184.54 185.60 183.69 184.11 7.5M
2021-09-16 183.54 185.22 183.20 184.76 6.1M
2021-09-15 182.32 184.22 180.98 183.92 5.1M
2021-09-14 183.70 183.94 181.98 182.74 4.2M
2021-09-13 183.72 183.87 181.55 183.35 5.8M
2021-09-10 185.01 185.18 182.82 182.90 4.8M
2021-09-09 184.41 185.56 183.96 184.03 4.4M
2021-09-08 184.01 184.71 182.76 184.27 3.7M
2021-09-07 183.60 184.50 183.52 184.06 4.4M
2021-09-03 183.15 183.57 182.36 183.52 3.4M
2021-09-02 184.13 184.70 183.35 183.63 3.4M
2021-09-01 184.28 184.62 183.51 183.64 4.1M
2021-08-31 183.38 183.74 182.62 183.65 4.8M
2021-08-30 182.36 183.83 182.25 183.21 3.7M
2021-08-27 180.60 182.16 180.30 181.84 4.0M
2021-08-26 181.26 181.35 179.83 180.20 3.7M
2021-08-25 181.18 182.11 180.84 181.88 3.6M
2021-08-24 180.67 181.70 180.35 181.18 2.9M
2021-08-23 178.57 180.32 178.39 179.91 3.4M
2021-08-20 176.21 177.82 176.05 177.62 3.3M
2021-08-19 175.54 177.20 174.87 175.93 5.7M
2021-08-18 176.38 178.88 176.17 177.06 5.0M
2021-08-17 178.44 178.44 174.95 176.43 5.5M
2021-08-16 180.50 180.86 178.81 180.72 3.3M
2021-08-13 182.20 182.30 181.19 181.56 2.5M
2021-08-12 181.88 182.17 180.62 182.08 2.6M
2021-08-11 181.87 182.27 181.20 182.00 2.8M
2021-08-10 180.96 182.15 180.56 181.47 2.6M
2021-08-09 181.05 181.20 180.32 180.76 2.8M
2021-08-06 182.50 182.61 180.81 181.01 2.9M
2021-08-05 181.07 182.38 180.93 182.25 2.7M
2021-08-04 181.90 182.18 180.52 180.52 4.0M
2021-08-03 181.69 182.34 180.09 182.29 4.2M
2021-08-02 181.90 182.38 180.76 180.95 3.7M
2021-07-30 180.43 182.10 180.09 180.43 4.7M
2021-07-29 182.99 184.69 182.87 184.22 3.7M
2021-07-28 182.55 183.20 181.30 182.17 3.0M
2021-07-27 184.51 184.51 180.80 182.76 3.7M
2021-07-26 183.37 184.65 182.90 184.63 3.4M
2021-07-23 182.27 183.57 181.84 183.27 3.5M
2021-07-22 180.72 181.86 179.81 181.65 4.0M
2021-07-21 179.88 180.97 179.83 180.87 4.1M
2021-07-20 176.49 179.69 175.62 179.22 4.9M
2021-07-19 175.14 176.01 173.77 175.97 8.0M
2021-07-16 180.77 180.98 177.87 178.01 4.2M
2021-07-15 180.89 181.71 178.97 180.23 3.3M
2021-07-14 182.54 182.75 181.11 181.21 3.7M
2021-07-13 183.38 183.68 181.39 181.54 6.2M
2021-07-12 182.70 183.79 182.56 183.74 5.4M
2021-07-09 181.58 182.61 181.37 182.49 2.8M
2021-07-08 178.43 181.40 177.64 180.80 5.6M
2021-07-07 181.84 182.29 179.97 181.25 3.3M
2021-07-06 181.41 181.88 179.71 181.35 3.9M
2021-07-02 180.00 181.17 179.83 181.14 2.9M
2021-07-01 178.99 179.60 178.84 179.56 3.1M
2021-06-30 178.21 179.36 178.21 178.55 2.9M
2021-06-29 178.08 178.78 177.89 178.41 2.3M
2021-06-28 177.95 178.13 177.03 177.97 2.8M
2021-06-25 178.65 178.75 177.55 177.93 5.0M
2021-06-24 177.55 177.94 176.46 176.81 4.0M
2021-06-23 175.20 176.56 175.11 176.21 2.7M
2021-06-22 173.36 175.56 173.24 174.86 3.4M
2021-06-21 172.46 173.67 171.99 173.23 4.8M
2021-06-18 171.80 172.83 171.38 172.16 7.0M
2021-06-17 172.00 173.69 171.60 173.07 4.6M
2021-06-16 172.49 172.83 170.93 172.42 4.7M
2021-06-15 173.28 173.28 171.74 172.34 2.8M
2021-06-14 173.22 173.59 172.25 173.26 2.9M
2021-06-11 172.56 173.23 172.28 173.21 2.7M
2021-06-10 171.77 172.58 171.25 172.27 2.6M
2021-06-09 172.89 173.00 171.39 171.46 3.6M
2021-06-08 172.17 172.96 171.24 172.41 3.1M
2021-06-07 170.90 171.13 169.73 171.03 3.2M
2021-06-04 170.61 171.18 170.13 171.03 3.2M
2021-06-03 170.61 171.07 169.38 169.67 4.4M
2021-06-02 172.67 172.69 171.07 171.71 3.5M
2021-06-01 173.87 173.99 172.20 172.51 4.7M
2021-05-28 173.80 173.80 172.43 172.84 3.2M
2021-05-27 173.03 173.47 172.50 173.08 3.9M
2021-05-26 171.57 173.12 171.40 172.39 3.7M
2021-05-25 170.99 171.54 169.69 170.76 3.6M
2021-05-24 169.46 171.02 168.88 170.22 3.4M
2021-05-21 170.53 170.53 168.48 168.55 3.9M
2021-05-20 168.51 169.77 168.29 169.40 4.5M
2021-05-19 166.34 167.77 165.49 167.68 7.1M
2021-05-18 170.81 171.58 169.08 169.10 3.9M
2021-05-17 170.23 170.83 168.91 170.43 5.2M
2021-05-14 169.42 171.11 168.94 170.74 4.1M
2021-05-13 167.81 169.45 166.02 167.83 7.0M
2021-05-12 170.52 171.33 166.28 166.65 7.1M
2021-05-11 171.53 173.15 169.81 172.49 7.1M
2021-05-10 177.68 177.68 174.44 174.46 3.5M
2021-05-07 176.73 178.10 175.81 177.62 3.4M
2021-05-06 176.04 176.30 174.36 176.04 3.9M
2021-05-05 177.45 177.71 175.36 175.66 3.2M
2021-05-04 176.74 177.02 174.01 176.21 4.6M
2021-05-03 179.89 179.98 177.83 178.07 3.7M
2021-04-30 178.02 179.49 177.88 178.92 2.8M
2021-04-29 179.31 179.42 176.65 178.23 3.2M
2021-04-28 178.17 179.14 177.77 178.18 2.4M
2021-04-27 178.69 179.11 177.99 178.39 2.2M
2021-04-26 178.42 179.17 177.44 178.60 2.2M
2021-04-23 176.55 178.55 175.98 177.82 1.9M
2021-04-22 178.17 178.43 175.33 175.98 3.0M
2021-04-21 174.95 178.14 174.60 177.95 2.8M
2021-04-20 177.22 177.63 174.30 175.61 4.2M
2021-04-19 178.88 179.05 177.29 177.85 3.5M
2021-04-16 178.92 180.11 178.44 179.87 2.6M
2021-04-15 178.46 178.60 177.49 178.49 2.5M
2021-04-14 179.38 180.16 176.85 177.22 3.3M
2021-04-13 177.41 179.33 177.17 178.98 2.7M
2021-04-12 175.97 177.28 175.82 177.11 3.2M
2021-04-09 174.16 176.02 173.97 175.98 3.1M
2021-04-08 174.47 174.72 173.20 174.32 3.2M
2021-04-07 173.92 174.54 173.20 173.50 2.5M
2021-04-06 173.11 174.70 172.99 174.02 3.2M
2021-04-05 172.12 173.91 171.80 173.27 4.3M
2021-04-01 169.59 169.70 168.85 169.42 4.1M
2021-03-31 167.48 168.98 167.03 168.07 4.0M
2021-03-30 164.43 167.02 163.77 166.77 3.7M
2021-03-29 165.63 166.47 163.94 165.15 4.7M
2021-03-26 165.34 166.18 163.17 166.06 4.3M
2021-03-25 161.69 165.24 161.35 164.69 5.7M
2021-03-24 166.48 167.37 163.26 163.26 4.7M
2021-03-23 167.29 168.01 165.28 165.71 4.0M
2021-03-22 167.36 168.71 166.66 167.28 3.6M
2021-03-19 165.27 166.80 163.54 166.45 6.1M
2021-03-18 168.02 168.76 165.18 165.46 5.1M
2021-03-17 166.01 170.20 165.83 169.61 4.4M
2021-03-16 169.01 169.33 166.49 167.26 3.4M
2021-03-15 167.00 169.06 166.42 169.01 4.4M
2021-03-12 164.52 166.78 164.06 166.77 4.2M
2021-03-11 166.00 166.92 165.02 166.28 4.2M
2021-03-10 165.08 165.99 162.61 163.77 7.1M
2021-03-09 160.13 164.00 159.31 162.94 9.3M
2021-03-08 157.45 160.22 156.74 157.01 6.3M
2021-03-05 157.01 157.28 149.65 156.82 10.3M
2021-03-04 159.26 160.30 152.84 155.83 9.2M
2021-03-03 162.71 163.36 159.20 159.20 5.6M
2021-03-02 165.16 165.52 162.95 163.03 3.3M
2021-03-01 163.15 165.22 162.84 164.93 4.4M
2021-02-26 162.54 163.28 159.01 161.15 6.1M
2021-02-25 165.50 166.42 159.68 160.48 7.3M
2021-02-24 164.74 166.90 162.98 166.68 4.0M
2021-02-23 163.10 165.79 159.06 164.95 5.4M
2021-02-22 168.00 168.59 165.89 166.04 2.8M
2021-02-19 171.38 171.38 169.39 169.62 2.5M
2021-02-18 168.77 171.16 168.65 170.61 2.6M
2021-02-17 168.55 170.73 167.70 170.56 3.2M
2021-02-16 170.65 170.87 169.11 169.58 2.3M
2021-02-12 169.34 170.40 168.86 170.32 2.0M
2021-02-11 171.00 171.59 169.26 170.08 2.0M
2021-02-10 172.81 172.81 169.25 170.55 2.4M
2021-02-09 172.66 173.08 172.04 172.25 1.8M
2021-02-08 173.35 173.46 172.15 173.21 2.4M
2021-02-05 171.20 172.81 170.86 172.23 2.2M
2021-02-04 169.58 170.60 169.06 170.60 2.6M
2021-02-03 170.30 170.47 168.68 168.80 2.0M
2021-02-02 167.51 170.87 167.49 169.75 2.7M
2021-02-01 163.89 166.40 162.89 166.22 3.3M
2021-01-29 164.92 165.29 161.09 162.01 5.4M
2021-01-28 164.58 167.52 163.61 165.88 3.9M
2021-01-27 168.69 168.79 164.53 165.36 5.6M
2021-01-26 171.32 171.48 169.98 170.62 3.7M
2021-01-25 170.54 171.96 167.34 170.73 5.9M
2021-01-22 169.78 170.41 169.11 170.10 2.2M
2021-01-21 170.79 171.79 170.49 170.68 3.3M
2021-01-20 168.31 170.37 167.79 169.89 3.4M
2021-01-19 167.21 167.48 166.09 166.74 3.2M
2021-01-15 166.82 167.34 165.14 165.80 3.6M
2021-01-14 168.35 169.17 166.89 167.09 3.0M
2021-01-13 168.35 168.81 167.32 168.16 2.8M
2021-01-12 166.51 168.80 166.31 168.17 5.7M
2021-01-11 166.82 167.50 165.19 165.64 3.7M
2021-01-08 167.34 168.96 166.29 168.79 4.6M
2021-01-07 163.72 166.03 163.66 165.38 3.4M
2021-01-06 160.79 164.01 160.15 162.25 4.4M
2021-01-05 158.50 161.06 158.45 160.61 3.1M
2021-01-04 161.78 161.89 157.44 159.42 9.1M