The Energy Select Sector SPDR® Fund (XLE)

XLE
🏛️ アメリカ →
91.99
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
09:30 89.63 89.63 89.27 89.27 221.7K
09:31 89.32 89.43 89.28 89.32 108.7K
09:32 89.37 89.49 89.29 89.32 135.9K
09:33 89.39 89.40 89.22 89.27 113.6K
09:34 89.29 89.31 89.15 89.17 40.1K
09:35 89.20 89.20 89.04 89.12 47.9K
09:36 89.16 89.16 89.06 89.11 46.8K
09:37 89.08 89.15 89.08 89.15 42.1K
09:38 89.17 89.20 89.12 89.14 38.9K
09:39 89.15 89.15 89.07 89.10 35.0K
09:40 89.10 89.13 88.99 88.99 41.2K
09:41 89.00 89.00 88.89 88.95 75.1K
09:42 88.96 89.13 88.96 89.12 47.5K
09:43 89.14 89.17 89.08 89.08 50.8K
09:44 89.07 89.10 89.01 89.04 37.7K
09:45 89.00 89.07 88.98 89.04 130.2K
09:46 88.99 89.19 88.99 89.17 123.1K
09:47 89.20 89.23 89.12 89.18 74.1K
09:48 89.18 89.26 89.18 89.23 28.3K
09:49 89.21 89.22 89.15 89.18 62.3K
09:50 89.17 89.26 89.16 89.23 55.5K
09:51 89.21 89.29 89.20 89.29 34.0K
09:52 89.29 89.33 89.26 89.29 27.8K
09:53 89.27 89.33 89.27 89.27 35.6K
09:54 89.26 89.29 89.22 89.22 42.5K
09:55 89.24 89.25 89.17 89.17 66.9K
09:56 89.22 89.23 89.18 89.19 55.1K
09:57 89.18 89.20 89.14 89.16 116.2K
09:58 89.16 89.17 89.11 89.14 62.2K
09:59 89.14 89.14 89.05 89.07 79.9K
10:00 89.06 89.06 88.84 88.88 179.6K
10:01 88.90 88.93 88.86 88.91 118.7K
10:02 88.89 88.89 88.81 88.84 69.1K
10:03 88.84 88.85 88.82 88.83 22.3K
10:04 88.85 88.89 88.84 88.88 30.0K
10:05 88.92 88.92 88.87 88.88 70.4K
10:06 88.88 88.89 88.84 88.84 25.9K
10:07 88.82 88.92 88.82 88.90 35.1K
10:08 88.90 88.94 88.89 88.94 23.4K
10:09 88.95 88.95 88.87 88.87 39.7K
10:10 88.85 88.96 88.85 88.96 27.8K
10:11 88.98 89.00 88.97 88.97 26.6K
10:12 88.99 89.01 88.98 88.99 17.8K
10:13 88.99 89.07 88.99 89.06 17.6K
10:14 89.05 89.05 88.99 89.00 31.6K
10:15 88.99 89.02 88.99 89.01 43.6K
10:16 89.01 89.06 88.99 89.06 38.2K
10:17 89.10 89.10 89.05 89.05 34.8K
10:18 89.05 89.10 89.05 89.08 40.2K
10:19 89.12 89.17 89.12 89.17 47.0K
10:20 89.16 89.16 89.11 89.11 27.7K
10:21 89.13 89.17 89.13 89.14 37.5K
10:22 89.13 89.14 89.10 89.14 36.4K
10:23 89.11 89.13 89.11 89.12 23.6K
10:24 89.13 89.13 89.08 89.08 85.5K
10:25 89.06 89.07 88.99 88.99 53.6K
10:26 88.99 88.99 88.89 88.89 56.3K
10:27 88.90 88.91 88.89 88.89 33.8K
10:28 88.89 88.90 88.80 88.80 24.6K
10:29 88.78 88.80 88.76 88.80 33.9K
10:30 88.80 88.83 88.78 88.83 24.0K
10:31 88.84 88.90 88.84 88.89 21.2K
10:32 88.88 88.88 88.81 88.87 30.6K
10:33 88.85 88.86 88.83 88.83 28.5K
10:34 88.82 88.84 88.81 88.81 21.0K
10:35 88.82 88.83 88.78 88.79 28.2K
10:36 88.78 88.81 88.73 88.73 29.1K
10:37 88.74 88.76 88.71 88.74 31.4K
10:38 88.72 88.73 88.71 88.73 20.2K
10:39 88.72 88.75 88.71 88.73 25.4K
10:40 88.74 88.77 88.73 88.73 31.3K
10:41 88.75 88.75 88.72 88.72 12.1K
10:42 88.74 88.76 88.73 88.74 27.8K
10:43 88.74 88.74 88.68 88.68 30.5K
10:44 88.66 88.66 88.64 88.65 43.2K
10:45 88.66 88.74 88.66 88.72 49.1K
10:46 88.72 88.72 88.65 88.66 27.2K
10:47 88.65 88.66 88.64 88.66 11.3K
10:48 88.66 88.67 88.63 88.63 21.9K
10:49 88.64 88.66 88.59 88.59 30.9K
10:50 88.59 88.64 88.59 88.62 16.0K
10:51 88.62 88.62 88.59 88.59 25.2K
10:52 88.60 88.72 88.60 88.71 55.5K
10:53 88.70 88.73 88.68 88.73 21.9K
10:54 88.72 88.73 88.65 88.65 45.3K
10:55 88.66 88.66 88.62 88.62 31.8K
10:56 88.64 88.66 88.62 88.62 22.5K
10:57 88.62 88.64 88.62 88.64 13.7K
10:58 88.64 88.67 88.64 88.65 24.0K
10:59 88.64 88.68 88.64 88.68 21.3K
11:00 88.69 88.72 88.68 88.68 38.4K
11:01 88.69 88.71 88.66 88.70 28.4K
11:02 88.71 88.72 88.69 88.70 18.8K
11:03 88.71 88.72 88.69 88.70 14.8K
11:04 88.72 88.72 88.69 88.69 10.9K
11:05 88.69 88.72 88.67 88.71 29.7K
11:06 88.69 88.70 88.67 88.69 33.9K
11:07 88.67 88.67 88.64 88.64 16.6K
11:08 88.65 88.65 88.62 88.63 8.8K
11:09 88.61 88.61 88.59 88.59 11.6K
11:10 88.60 88.60 88.53 88.55 50.5K
11:11 88.56 88.58 88.56 88.58 24.8K
11:12 88.58 88.58 88.52 88.54 22.7K
11:13 88.55 88.61 88.55 88.61 13.3K
11:14 88.61 88.61 88.55 88.55 31.5K
11:15 88.56 88.57 88.55 88.56 27.3K
11:16 88.55 88.55 88.48 88.49 24.7K
11:17 88.49 88.52 88.49 88.49 33.6K
11:18 88.50 88.53 88.50 88.52 55.4K
11:19 88.52 88.56 88.52 88.55 31.2K
11:20 88.55 88.58 88.54 88.58 16.2K
11:21 88.57 88.59 88.57 88.58 44.5K
11:22 88.57 88.58 88.49 88.50 29.8K
11:23 88.51 88.54 88.50 88.51 25.5K
11:24 88.56 88.59 88.56 88.57 57.0K
11:25 88.58 88.60 88.54 88.57 27.0K
11:26 88.58 88.58 88.48 88.48 44.6K
11:27 88.49 88.50 88.48 88.49 26.6K
11:28 88.49 88.49 88.45 88.47 22.4K
11:29 88.47 88.48 88.43 88.43 38.6K
11:30 88.42 88.42 88.34 88.36 68.2K
11:31 88.36 88.36 88.27 88.28 50.2K
11:32 88.28 88.28 88.23 88.24 45.7K
11:33 88.24 88.31 88.24 88.31 99.9K
11:34 88.31 88.34 88.29 88.34 48.6K
11:35 88.33 88.40 88.33 88.36 32.5K
11:36 88.33 88.38 88.32 88.38 19.7K
11:37 88.38 88.40 88.32 88.34 23.4K
11:38 88.32 88.38 88.32 88.35 13.7K
11:39 88.33 88.33 88.28 88.29 16.9K
11:40 88.29 88.35 88.27 88.35 58.4K
11:41 88.36 88.42 88.36 88.42 27.3K
11:42 88.44 88.45 88.40 88.43 39.9K
11:43 88.42 88.44 88.37 88.37 26.1K
11:44 88.37 88.40 88.35 88.37 22.7K
11:45 88.37 88.37 88.35 88.37 16.6K
11:46 88.38 88.43 88.38 88.43 12.6K
11:47 88.43 88.46 88.43 88.43 9.8K
11:48 88.43 88.44 88.40 88.44 12.9K
11:49 88.43 88.44 88.42 88.43 46.8K
11:50 88.44 88.44 88.39 88.39 12.3K
11:51 88.39 88.46 88.39 88.43 63.9K
11:52 88.44 88.46 88.38 88.38 17.0K
11:53 88.38 88.45 88.38 88.45 34.3K
11:54 88.46 88.46 88.42 88.43 20.3K
11:55 88.43 88.45 88.43 88.43 15.2K
11:56 88.44 88.45 88.42 88.42 24.2K
11:57 88.43 88.44 88.43 88.43 17.6K
11:58 88.43 88.43 88.41 88.43 19.6K
11:59 88.44 88.44 88.41 88.41 21.2K
12:00 88.42 88.44 88.41 88.41 18.0K
12:01 88.44 88.48 88.44 88.44 26.6K
12:02 88.44 88.48 88.44 88.47 21.7K
12:03 88.46 88.46 88.44 88.45 29.2K
12:04 88.44 88.46 88.44 88.46 18.5K
12:05 88.45 88.49 88.45 88.45 21.1K
12:06 88.45 88.46 88.44 88.44 17.2K
12:07 88.44 88.44 88.41 88.41 16.5K
12:08 88.43 88.43 88.41 88.41 17.1K
12:09 88.40 88.41 88.38 88.38 15.7K
12:10 88.38 88.38 88.37 88.38 7.9K
12:11 88.39 88.45 88.39 88.43 16.6K
12:12 88.43 88.43 88.38 88.39 17.2K
12:13 88.40 88.41 88.38 88.41 12.0K
12:14 88.40 88.42 88.39 88.42 19.9K
12:15 88.42 88.42 88.41 88.41 19.0K
12:16 88.42 88.43 88.40 88.43 22.3K
12:17 88.43 88.49 88.43 88.47 25.6K
12:18 88.49 88.49 88.47 88.48 24.5K
12:19 88.49 88.51 88.49 88.52 7.3K
12:20 88.51 88.51 88.48 88.50 31.1K
12:21 88.49 88.49 88.48 88.48 10.9K
12:22 88.50 88.50 88.46 88.46 15.3K
12:23 88.46 88.46 88.41 88.44 17.0K
12:24 88.44 88.45 88.41 88.41 13.0K
12:25 88.42 88.42 88.38 88.39 7.9K
12:26 88.37 88.41 88.37 88.41 11.7K
12:27 88.41 88.43 88.39 88.43 27.5K
12:28 88.43 88.43 88.38 88.40 15.1K
12:29 88.40 88.40 88.34 88.35 43.1K
12:30 88.36 88.36 88.30 88.30 42.6K
12:31 88.30 88.32 88.29 88.29 12.9K
12:32 88.30 88.31 88.29 88.31 12.6K
12:33 88.31 88.33 88.29 88.32 12.3K
12:34 88.32 88.32 88.30 88.30 24.9K
12:35 88.30 88.31 88.29 88.30 16.1K
12:36 88.29 88.34 88.29 88.34 7.8K
12:37 88.33 88.33 88.29 88.31 18.6K
12:38 88.35 88.35 88.33 88.34 7.4K
12:39 88.34 88.36 88.34 88.36 8.6K
12:40 88.36 88.39 88.35 88.39 11.4K
12:41 88.38 88.38 88.34 88.35 12.3K
12:42 88.36 88.36 88.31 88.31 18.7K
12:43 88.32 88.35 88.32 88.35 7.4K
12:44 88.35 88.35 88.32 88.32 5.3K
12:45 88.32 88.35 88.32 88.34 15.1K
12:46 88.35 88.38 88.35 88.38 24.8K
12:47 88.38 88.39 88.37 88.39 10.9K
12:48 88.38 88.39 88.33 88.34 11.5K
12:49 88.33 88.33 88.31 88.31 22.5K
12:50 88.31 88.35 88.31 88.34 13.9K
12:51 88.35 88.36 88.32 88.32 14.8K
12:52 88.32 88.32 88.31 88.32 8.9K
12:53 88.33 88.33 88.33 88.33 7.9K
12:54 88.31 88.32 88.31 88.31 10.6K
12:55 88.31 88.33 88.30 88.32 9.2K
12:56 88.32 88.36 88.32 88.35 35.9K
12:57 88.35 88.35 88.33 88.35 14.1K
12:58 88.35 88.35 88.32 88.33 13.0K
12:59 88.35 88.37 88.33 88.37 9.2K
13:00 88.39 88.42 88.39 88.42 5.7K
13:01 88.43 88.43 88.41 88.43 11.5K
13:02 88.42 88.44 88.42 88.44 13.8K
13:03 88.44 88.47 88.42 88.42 14.6K
13:04 88.41 88.41 88.39 88.40 7.7K
13:05 88.41 88.42 88.41 88.41 8.1K
13:06 88.43 88.44 88.42 88.44 14.5K
13:07 88.45 88.45 88.41 88.42 24.1K
13:08 88.42 88.43 88.42 88.43 10.6K
13:09 88.43 88.43 88.39 88.38 13.8K
13:10 88.37 88.38 88.36 88.38 22.5K
13:11 88.38 88.40 88.38 88.40 14.6K
13:12 88.41 88.46 88.41 88.46 21.6K
13:13 88.46 88.47 88.45 88.46 6.8K
13:14 88.46 88.47 88.46 88.47 15.3K
13:15 88.48 88.49 88.47 88.49 18.7K
13:16 88.50 88.50 88.45 88.45 21.8K
13:17 88.45 88.45 88.42 88.43 4.0K
13:18 88.41 88.43 88.40 88.42 17.0K
13:19 88.41 88.44 88.41 88.43 14.2K
13:20 88.42 88.42 88.36 88.36 5.4K
13:21 88.36 88.36 88.35 88.36 9.1K
13:22 88.37 88.37 88.32 88.32 3.1K
13:23 88.32 88.32 88.31 88.32 16.5K
13:24 88.32 88.34 88.32 88.34 6.3K
13:25 88.33 88.34 88.31 88.31 19.6K
13:26 88.30 88.31 88.28 88.31 15.9K
13:27 88.30 88.32 88.30 88.32 32.3K
13:28 88.33 88.33 88.29 88.31 21.9K
13:29 88.29 88.34 88.29 88.34 14.9K
13:30 88.34 88.35 88.33 88.35 9.0K
13:31 88.35 88.35 88.31 88.31 22.4K
13:32 88.31 88.31 88.29 88.29 11.2K
13:33 88.26 88.29 88.22 88.29 17.6K
13:34 88.28 88.28 88.25 88.25 11.2K
13:35 88.27 88.28 88.25 88.27 10.7K
13:36 88.27 88.29 88.26 88.26 11.5K
13:37 88.26 88.29 88.26 88.29 45.5K
13:38 88.29 88.29 88.24 88.28 19.1K
13:39 88.26 88.27 88.24 88.27 7.2K
13:40 88.26 88.28 88.26 88.28 7.9K
13:41 88.28 88.30 88.27 88.27 16.3K
13:42 88.27 88.27 88.25 88.26 10.7K
13:43 88.26 88.27 88.25 88.26 13.8K
13:44 88.26 88.28 88.25 88.26 53.9K
13:45 88.25 88.29 88.25 88.29 15.6K
13:46 88.29 88.31 88.29 88.30 11.3K
13:47 88.29 88.30 88.29 88.30 12.8K
13:48 88.31 88.31 88.27 88.27 11.2K
13:49 88.28 88.28 88.26 88.26 9.5K
13:50 88.26 88.27 88.25 88.27 19.3K
13:51 88.26 88.29 88.26 88.28 14.0K
13:52 88.28 88.30 88.26 88.30 94.5K
13:53 88.29 88.29 88.26 88.28 363.5K
13:54 88.28 88.30 88.28 88.30 8.6K
13:55 88.31 88.36 88.31 88.36 20.2K
13:56 88.37 88.40 88.36 88.39 14.5K
13:57 88.39 88.39 88.35 88.38 12.9K
13:58 88.37 88.37 88.33 88.33 20.9K
13:59 88.36 88.36 88.35 88.35 10.1K
14:00 88.36 88.38 88.36 88.37 12.2K
14:01 88.37 88.38 88.36 88.38 9.0K
14:02 88.39 88.39 88.34 88.37 21.3K
14:03 88.37 88.40 88.37 88.40 15.4K
14:04 88.40 88.40 88.37 88.37 8.5K
14:05 88.37 88.40 88.37 88.40 7.6K
14:06 88.40 88.42 88.40 88.42 7.9K
14:07 88.40 88.41 88.36 88.36 9.6K
14:08 88.35 88.40 88.35 88.40 20.2K
14:09 88.40 88.40 88.38 88.38 4.9K
14:10 88.36 88.37 88.34 88.34 13.1K
14:11 88.35 88.38 88.34 88.38 10.0K
14:12 88.39 88.41 88.39 88.41 7.7K
14:13 88.39 88.39 88.37 88.39 7.0K
14:14 88.39 88.41 88.36 88.38 13.1K
14:15 88.38 88.40 88.37 88.39 9.3K
14:16 88.38 88.38 88.35 88.35 10.5K
14:17 88.36 88.36 88.33 88.33 12.5K
14:18 88.35 88.37 88.35 88.35 6.3K
14:19 88.34 88.36 88.33 88.35 9.2K
14:20 88.35 88.35 88.33 88.34 20.4K
14:21 88.34 88.36 88.34 88.35 16.9K
14:22 88.35 88.38 88.35 88.38 12.8K
14:23 88.39 88.40 88.38 88.40 21.1K
14:24 88.41 88.41 88.40 88.40 22.7K
14:25 88.40 88.41 88.38 88.38 23.3K
14:26 88.38 88.39 88.37 88.39 11.9K
14:27 88.41 88.42 88.41 88.42 36.0K
14:28 88.43 88.46 88.42 88.45 28.9K
14:29 88.46 88.46 88.44 88.46 56.9K
14:30 88.45 88.46 88.41 88.42 90.6K
14:31 88.44 88.44 88.38 88.38 18.2K
14:32 88.38 88.44 88.38 88.43 10.4K
14:33 88.44 88.46 88.43 88.46 21.4K
14:34 88.46 88.46 88.40 88.41 23.2K
14:35 88.42 88.47 88.42 88.47 10.1K
14:36 88.47 88.51 88.47 88.50 23.2K
14:37 88.50 88.50 88.46 88.46 19.5K
14:38 88.46 88.47 88.45 88.46 19.5K
14:39 88.43 88.44 88.42 88.44 13.7K
14:40 88.44 88.45 88.43 88.45 22.4K
14:41 88.46 88.46 88.44 88.44 14.8K
14:42 88.43 88.46 88.43 88.46 15.1K
14:43 88.46 88.47 88.45 88.45 10.1K
14:44 88.44 88.44 88.42 88.43 13.8K
14:45 88.42 88.45 88.42 88.44 11.0K
14:46 88.45 88.49 88.45 88.48 61.8K
14:47 88.49 88.51 88.48 88.49 32.4K
14:48 88.49 88.49 88.47 88.49 11.0K
14:49 88.48 88.49 88.46 88.46 25.4K
14:50 88.45 88.49 88.44 88.49 23.8K
14:51 88.50 88.51 88.46 88.47 16.6K
14:52 88.47 88.47 88.45 88.45 12.8K
14:53 88.45 88.46 88.44 88.45 7.1K
14:54 88.44 88.45 88.42 88.45 18.0K
14:55 88.46 88.49 88.46 88.49 13.4K
14:56 88.48 88.51 88.47 88.47 13.5K
14:57 88.49 88.49 88.46 88.47 10.0K
14:58 88.47 88.51 88.47 88.51 11.2K
14:59 88.52 88.55 88.51 88.55 38.3K
15:00 88.55 88.56 88.54 88.56 26.5K
15:01 88.57 88.60 88.54 88.57 40.0K
15:02 88.57 88.57 88.55 88.55 14.5K
15:03 88.53 88.53 88.50 88.50 10.9K
15:04 88.51 88.54 88.50 88.50 16.8K
15:05 88.49 88.52 88.49 88.51 18.0K
15:06 88.51 88.53 88.51 88.53 7.2K
15:07 88.53 88.53 88.50 88.53 16.5K
15:08 88.53 88.53 88.49 88.50 11.0K
15:09 88.51 88.52 88.50 88.52 21.0K
15:10 88.52 88.53 88.51 88.53 19.0K
15:11 88.54 88.58 88.54 88.57 24.4K
15:12 88.57 88.58 88.55 88.56 23.8K
15:13 88.56 88.58 88.56 88.58 34.4K
15:14 88.58 88.61 88.58 88.61 25.3K
15:15 88.61 88.61 88.57 88.57 46.6K
15:16 88.57 88.60 88.56 88.59 27.4K
15:17 88.59 88.59 88.56 88.58 22.6K
15:18 88.58 88.59 88.57 88.57 37.8K
15:19 88.56 88.56 88.52 88.56 57.8K
15:20 88.57 88.59 88.54 88.59 17.7K
15:21 88.59 88.59 88.56 88.58 13.2K
15:22 88.59 88.59 88.56 88.59 16.8K
15:23 88.58 88.60 88.58 88.60 16.0K
15:24 88.59 88.59 88.55 88.55 31.9K
15:25 88.56 88.59 88.55 88.59 64.7K
15:26 88.59 88.61 88.58 88.61 22.8K
15:27 88.62 88.66 88.62 88.65 21.0K
15:28 88.65 88.66 88.63 88.64 19.4K
15:29 88.63 88.65 88.63 88.63 33.7K
15:30 88.64 88.64 88.56 88.57 44.8K
15:31 88.58 88.58 88.53 88.54 40.1K
15:32 88.56 88.60 88.56 88.60 36.7K
15:33 88.59 88.60 88.58 88.59 24.2K
15:34 88.58 88.58 88.55 88.57 39.1K
15:35 88.58 88.59 88.58 88.58 51.5K
15:36 88.58 88.58 88.54 88.55 49.0K
15:37 88.56 88.57 88.55 88.57 44.0K
15:38 88.57 88.57 88.53 88.54 35.3K
15:39 88.52 88.54 88.52 88.53 40.1K
15:40 88.54 88.58 88.54 88.57 58.0K
15:41 88.58 88.59 88.55 88.56 63.8K
15:42 88.57 88.58 88.55 88.55 45.2K
15:43 88.55 88.58 88.55 88.58 58.8K
15:44 88.58 88.58 88.55 88.57 56.3K
15:45 88.58 88.63 88.57 88.63 71.9K
15:46 88.64 88.67 88.63 88.67 70.3K
15:47 88.66 88.68 88.66 88.66 62.6K
15:48 88.66 88.67 88.60 88.60 47.0K
15:49 88.61 88.63 88.61 88.63 71.9K
15:50 88.58 88.61 88.56 88.60 220.8K
15:51 88.57 88.66 88.57 88.66 99.0K
15:52 88.66 88.69 88.63 88.65 178.8K
15:53 88.64 88.64 88.61 88.62 139.5K
15:54 88.60 88.68 88.60 88.68 128.1K
15:55 88.68 88.68 88.59 88.59 338.3K
15:56 88.58 88.59 88.49 88.49 336.2K
15:57 88.47 88.55 88.47 88.55 195.7K
15:58 88.55 88.55 88.49 88.50 382.1K
15:59 88.51 88.53 88.46 88.52 1,715.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし