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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 86.46 87.64 86.45 87.47 11.3M
2022-12-29 85.66 87.31 85.62 86.92 13.5M
2022-12-28 87.87 87.87 85.75 86.02 15.9M
2022-12-27 87.44 88.36 87.12 87.99 16.4M
2022-12-23 85.49 87.08 85.05 87.06 14.8M
2022-12-22 86.45 86.50 82.68 84.37 18.7M
2022-12-21 86.48 86.75 85.21 86.36 17.0M
2022-12-20 83.75 85.29 83.43 84.75 14.3M
2022-12-19 84.38 84.65 82.88 83.49 18.4M
2022-12-16 83.80 84.76 83.21 84.36 29.6M
2022-12-15 85.18 85.61 83.96 85.41 20.2M
2022-12-14 87.05 87.36 85.16 85.93 26.3M
2022-12-13 86.50 87.18 85.78 86.46 27.3M
2022-12-12 83.15 85.05 82.83 84.85 21.1M
2022-12-09 84.47 85.40 82.65 82.68 24.0M
2022-12-08 87.03 87.22 84.27 84.74 25.6M
2022-12-07 85.30 86.42 84.37 85.12 24.4M
2022-12-06 87.08 88.13 84.73 85.32 32.5M
2022-12-05 91.20 91.56 86.88 87.63 25.9M
2022-12-02 90.22 91.38 89.78 90.31 18.4M
2022-12-01 91.79 92.25 90.54 90.85 19.5M
2022-11-30 91.71 91.89 89.72 91.15 21.9M
2022-11-29 90.34 91.23 90.01 90.70 19.0M
2022-11-28 89.62 90.75 89.05 89.35 29.2M
2022-11-25 92.27 92.92 91.71 91.87 7.6M
2022-11-23 91.53 92.80 91.19 92.21 20.6M
2022-11-22 91.52 93.43 91.10 93.22 26.9M
2022-11-21 89.64 90.63 87.29 90.39 42.6M
2022-11-18 90.65 91.88 89.51 91.63 23.7M
2022-11-17 90.75 92.44 90.28 92.36 21.4M
2022-11-16 93.24 93.81 91.68 92.16 23.6M
2022-11-15 93.45 94.32 92.84 94.08 25.8M
2022-11-14 92.86 94.71 92.85 93.10 23.1M
2022-11-11 92.23 93.61 92.01 93.13 25.5M
2022-11-10 90.36 90.60 88.50 90.50 29.2M
2022-11-09 91.82 92.11 88.33 88.53 31.5M
2022-11-08 92.81 93.48 91.94 93.08 21.9M
2022-11-07 91.61 93.28 91.45 92.99 19.4M
2022-11-04 92.33 93.02 90.14 91.42 30.3M
2022-11-03 88.14 90.83 87.89 90.32 26.8M
2022-11-02 90.58 91.05 88.47 88.68 28.2M
2022-11-01 91.51 91.55 90.32 90.87 21.8M
2022-10-31 88.37 91.18 88.27 90.00 29.8M
2022-10-28 89.90 90.63 87.65 89.25 24.7M
2022-10-27 89.84 90.44 88.67 88.94 25.0M
2022-10-26 87.76 89.32 87.70 88.62 22.7M
2022-10-25 87.00 87.83 86.53 87.43 18.8M
2022-10-24 86.88 87.95 86.41 87.34 22.5M
2022-10-21 84.96 87.10 84.74 86.93 25.3M
2022-10-20 85.05 85.83 83.98 84.49 25.3M
2022-10-19 82.23 84.72 82.20 84.41 31.3M
2022-10-18 81.95 82.75 80.41 81.99 25.2M
2022-10-17 81.54 82.62 81.05 81.28 19.0M
2022-10-14 82.48 83.67 80.12 80.28 26.8M
2022-10-13 79.07 83.71 79.05 83.39 35.1M
2022-10-12 78.96 80.68 78.44 80.12 20.6M
2022-10-11 78.62 80.85 78.29 79.48 26.9M
2022-10-10 82.12 82.82 79.86 80.12 23.2M
2022-10-07 82.61 83.54 81.21 81.80 28.5M
2022-10-06 80.34 82.69 80.28 82.44 26.3M
2022-10-05 79.33 81.63 78.65 81.00 30.6M
2022-10-04 77.63 79.43 77.02 79.36 33.2M
2022-10-03 74.61 76.49 74.49 76.09 34.8M
2022-09-30 72.02 73.02 71.32 72.02 21.7M
2022-09-29 72.07 72.75 70.80 72.60 24.3M
2022-09-28 70.22 73.00 69.80 72.60 31.6M
2022-09-27 69.94 70.81 69.13 69.52 33.8M
2022-09-26 70.04 70.92 68.66 68.75 36.1M
2022-09-23 72.76 72.90 69.94 70.48 52.7M
2022-09-22 77.35 77.60 75.64 75.70 28.9M
2022-09-21 78.55 78.66 75.94 75.97 34.4M
2022-09-20 77.10 77.55 76.19 77.10 21.1M
2022-09-19 75.46 77.69 75.28 77.64 18.8M
2022-09-16 79.90 79.96 77.30 78.44 35.2M
2022-09-15 80.81 81.15 79.76 80.15 27.9M
2022-09-14 80.76 82.85 80.76 82.27 27.2M
2022-09-13 80.80 82.18 79.65 80.01 30.6M
2022-09-12 81.78 82.97 81.08 82.08 20.9M
2022-09-09 80.05 80.99 79.46 80.60 19.3M
2022-09-08 78.65 79.03 77.69 78.64 26.8M
2022-09-07 77.49 78.64 76.78 78.30 30.3M
2022-09-06 80.71 80.98 78.89 79.22 22.8M
2022-09-02 80.45 81.02 79.53 79.96 28.6M
2022-09-01 79.31 79.61 77.42 78.52 28.3M
2022-08-31 79.23 81.84 78.94 80.50 29.2M
2022-08-30 82.65 82.67 80.57 81.24 28.8M
2022-08-29 82.80 85.18 82.59 84.09 26.1M
2022-08-26 83.65 84.56 82.47 82.84 19.3M
2022-08-25 83.66 84.24 83.01 83.82 19.9M
2022-08-24 82.18 83.30 81.81 83.18 24.5M
2022-08-23 80.61 82.79 80.55 82.17 27.2M
2022-08-22 78.78 79.80 77.48 79.31 22.8M
2022-08-19 79.28 80.01 78.82 79.46 19.7M
2022-08-18 78.26 79.56 78.12 79.48 23.4M
2022-08-17 76.41 78.20 76.21 77.40 22.7M
2022-08-16 77.05 77.86 76.28 76.76 19.7M
2022-08-15 75.63 77.36 74.94 76.94 21.0M
2022-08-12 77.37 78.51 77.04 78.47 19.2M
2022-08-11 76.70 78.54 76.47 77.88 30.3M
2022-08-10 74.92 75.72 73.44 75.29 17.4M
2022-08-09 74.50 75.70 74.37 74.75 17.3M
2022-08-08 73.00 74.12 72.89 73.46 18.9M
2022-08-05 70.69 73.71 70.69 73.08 22.6M
2022-08-04 73.91 74.12 71.39 71.66 28.0M
2022-08-03 76.95 77.17 73.96 74.42 28.5M
2022-08-02 76.81 77.39 75.94 76.62 19.9M
2022-08-01 77.08 77.28 75.77 76.80 25.7M
2022-07-29 76.53 78.66 76.38 78.42 25.8M
2022-07-28 75.41 75.93 73.77 75.16 23.3M
2022-07-27 73.56 75.11 72.81 74.74 22.4M
2022-07-26 74.64 74.97 72.60 73.09 18.6M
2022-07-25 72.13 73.83 71.27 73.76 19.6M
2022-07-22 72.02 72.73 70.74 71.15 20.4M
2022-07-21 71.02 71.81 69.66 71.74 21.6M
2022-07-20 71.52 73.35 71.22 73.02 20.9M
2022-07-19 70.06 72.50 70.04 72.32 24.4M
2022-07-18 70.42 71.32 69.83 70.16 25.7M
2022-07-15 68.96 69.03 67.57 68.59 30.0M
2022-07-14 66.38 67.57 65.48 67.49 36.6M
2022-07-13 67.90 70.23 67.90 68.79 29.5M
2022-07-12 68.43 69.31 67.66 68.90 32.3M
2022-07-11 70.06 70.86 69.33 70.27 22.8M
2022-07-08 71.84 72.14 69.96 70.95 22.0M
2022-07-07 70.37 71.54 70.20 70.98 33.8M
2022-07-06 68.95 70.19 66.45 68.51 48.2M
2022-07-05 71.08 71.42 68.19 69.70 44.9M
2022-07-01 72.38 72.89 70.13 72.58 34.6M
2022-06-30 71.48 73.37 70.87 71.51 37.8M
2022-06-29 76.73 76.99 72.84 73.05 35.6M
2022-06-28 75.44 76.90 74.54 75.68 39.8M
2022-06-27 72.42 74.20 72.33 73.69 34.0M
2022-06-24 71.87 73.11 70.83 71.59 47.4M
2022-06-23 73.73 74.26 69.47 70.66 56.9M
2022-06-22 72.76 74.67 72.36 73.38 41.2M
2022-06-21 74.61 76.96 74.48 76.44 35.0M
2022-06-17 77.20 77.77 72.60 73.49 64.2M
2022-06-16 80.19 80.63 77.07 77.74 58.3M
2022-06-15 84.05 84.47 80.99 82.38 43.2M
2022-06-14 85.77 86.87 83.14 84.24 34.8M
2022-06-13 86.02 86.11 82.41 84.08 44.7M
2022-06-10 89.20 90.54 87.68 88.71 31.3M
2022-06-09 91.49 92.07 90.14 90.24 24.6M
2022-06-08 92.53 93.31 91.71 92.28 28.5M
2022-06-07 89.35 92.20 89.28 92.08 25.7M
2022-06-06 89.94 90.00 88.93 89.41 16.7M
2022-06-03 88.45 89.79 88.35 89.51 20.5M
2022-06-02 88.00 88.96 87.46 88.34 26.3M
2022-06-01 88.30 89.27 87.33 88.62 29.6M
2022-05-31 89.99 90.46 86.73 87.20 39.3M
2022-05-27 86.55 88.77 86.34 88.53 18.7M
2022-05-26 86.51 87.59 86.45 86.94 21.4M
2022-05-25 84.54 86.11 84.42 85.99 26.3M
2022-05-24 83.00 84.60 82.36 84.25 26.6M
2022-05-23 82.74 84.22 82.23 83.93 26.6M
2022-05-20 82.42 83.39 80.13 81.77 31.9M
2022-05-19 79.86 82.79 79.86 81.42 35.7M
2022-05-18 84.47 84.57 80.74 81.72 33.2M
2022-05-17 84.03 84.38 83.12 83.87 28.2M
2022-05-16 81.07 83.76 81.02 82.91 28.3M
2022-05-13 79.27 81.10 79.13 80.78 29.7M
2022-05-12 77.75 78.15 75.68 78.11 45.0M
2022-05-11 78.03 80.33 77.65 77.78 49.9M
2022-05-10 77.23 78.69 75.13 76.75 56.9M
2022-05-09 81.14 81.21 75.75 76.06 53.0M
2022-05-06 81.56 82.93 79.93 82.92 47.1M
2022-05-05 82.33 82.41 78.88 80.52 46.6M
2022-05-04 80.00 81.92 78.98 81.75 45.4M
2022-05-03 76.49 78.85 76.44 78.49 41.6M
2022-05-02 74.69 76.38 74.46 76.35 52.1M
2022-04-29 77.30 77.74 74.88 75.15 39.7M
2022-04-28 75.36 77.76 73.88 77.13 43.7M
2022-04-27 74.25 75.59 72.92 74.86 44.6M
2022-04-26 74.23 75.80 73.59 73.78 44.6M
2022-04-25 73.80 74.08 71.00 73.68 55.4M
2022-04-22 77.80 78.92 76.17 76.20 35.7M
2022-04-21 81.15 81.51 77.81 78.11 32.6M
2022-04-20 80.57 81.10 79.79 80.67 26.0M
2022-04-19 80.60 81.39 79.89 80.36 22.9M
2022-04-18 80.51 81.50 80.01 81.02 30.5M
2022-04-14 79.21 80.48 79.09 79.85 25.9M
2022-04-13 79.38 79.81 78.07 79.59 24.6M
2022-04-12 78.70 79.85 78.27 78.42 32.0M
2022-04-11 78.68 78.70 76.97 77.14 26.2M
2022-04-08 77.61 79.75 77.61 79.53 26.7M
2022-04-07 76.76 77.66 75.34 77.40 27.0M
2022-04-06 76.78 77.47 75.98 76.40 32.2M
2022-04-05 77.30 78.49 75.86 75.95 27.3M
2022-04-04 77.56 77.81 76.34 77.16 23.0M
2022-04-01 76.34 77.78 76.29 77.06 24.8M
2022-03-31 76.76 78.21 76.43 76.44 32.8M
2022-03-30 77.34 78.04 76.86 77.49 24.9M
2022-03-29 75.08 76.64 74.19 76.60 36.6M
2022-03-28 77.13 77.16 76.31 76.80 34.9M
2022-03-25 76.60 78.85 76.54 78.75 28.0M
2022-03-24 77.16 77.82 76.55 77.06 26.4M
2022-03-23 76.99 77.58 76.62 76.87 29.3M
2022-03-22 75.81 76.23 74.71 75.57 33.2M
2022-03-21 74.66 76.37 74.62 76.13 34.4M
2022-03-18 73.82 74.38 73.32 73.88 29.3M
2022-03-17 72.76 74.14 72.31 73.95 38.5M
2022-03-16 72.09 72.72 70.74 71.49 53.8M
2022-03-15 71.66 72.65 70.44 71.82 62.4M
2022-03-14 75.21 75.74 73.55 74.55 50.7M
2022-03-11 76.23 77.81 76.11 76.85 45.9M
2022-03-10 76.06 77.67 75.52 77.47 68.9M
2022-03-09 74.70 76.94 73.50 75.17 87.0M
2022-03-08 78.08 80.22 75.33 77.54 98.0M
2022-03-07 76.01 77.56 74.64 76.34 65.6M
2022-03-04 73.11 75.27 72.92 75.23 52.6M
2022-03-03 72.21 73.62 72.06 73.12 44.6M
2022-03-02 72.38 73.50 72.03 72.92 45.5M
2022-03-01 71.21 72.49 70.29 71.29 62.1M
2022-02-28 68.39 70.66 68.01 70.58 48.2M
2022-02-25 67.26 68.95 67.26 68.88 39.2M
2022-02-24 69.08 69.16 65.36 67.11 61.7M
2022-02-23 67.34 68.16 66.95 67.64 34.0M
2022-02-22 70.11 70.11 65.94 66.95 46.5M
2022-02-18 67.50 68.59 67.39 68.05 31.7M
2022-02-17 68.52 69.19 67.94 68.47 33.8M
2022-02-16 68.57 69.77 68.16 68.58 36.7M
2022-02-15 67.06 68.19 66.68 68.03 43.1M
2022-02-14 69.98 70.06 67.93 68.75 49.8M
2022-02-11 68.88 70.50 68.45 70.41 46.5M
2022-02-10 68.51 69.74 67.97 68.42 37.8M
2022-02-09 68.44 69.38 68.27 68.85 35.4M
2022-02-08 69.57 69.71 67.80 68.28 37.9M
2022-02-07 68.57 70.43 68.05 69.78 32.6M
2022-02-04 68.70 70.00 68.54 68.90 40.9M
2022-02-03 68.21 68.35 67.10 67.84 31.0M
2022-02-02 67.92 68.62 67.08 68.49 32.6M
2022-02-01 65.53 68.43 65.38 68.27 45.2M
2022-01-31 65.48 66.34 64.44 65.92 31.6M
2022-01-28 65.47 66.27 64.26 65.63 52.7M
2022-01-27 66.35 67.06 64.82 65.91 54.5M
2022-01-26 66.00 66.53 64.49 65.20 65.4M
2022-01-25 62.63 65.55 61.47 65.31 59.2M
2022-01-24 60.97 63.09 59.84 62.87 62.3M
2022-01-21 62.99 63.39 61.79 62.45 57.3M
2022-01-20 63.88 65.42 63.58 63.71 42.0M
2022-01-19 65.27 65.34 63.79 64.30 33.0M
2022-01-18 65.20 65.53 63.78 64.77 41.1M
2022-01-14 63.09 64.62 63.05 64.51 32.4M
2022-01-13 63.35 63.86 62.77 63.03 29.8M
2022-01-12 63.57 63.74 62.89 63.35 30.2M
2022-01-11 61.68 63.34 61.16 63.23 38.4M
2022-01-10 61.48 61.60 60.35 61.15 33.2M
2022-01-07 60.74 61.50 60.32 61.34 35.6M
2022-01-06 60.58 60.85 59.66 60.51 37.3M
2022-01-05 59.78 60.44 59.10 59.19 45.4M
2022-01-04 58.00 59.43 57.81 59.20 40.0M
2022-01-03 55.58 57.31 55.55 57.22 32.5M