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
2023-12-29 84.32 84.40 83.59 83.84 12.2M
2023-12-28 84.89 85.22 84.00 84.03 13.1M
2023-12-27 85.71 86.00 85.02 85.33 10.1M
2023-12-26 85.70 86.17 85.44 85.71 13.0M
2023-12-22 85.34 85.72 84.85 84.98 12.5M
2023-12-21 84.57 84.86 83.94 84.73 13.0M
2023-12-20 85.49 85.99 84.30 84.40 19.9M
2023-12-19 84.34 85.28 84.15 85.19 18.4M
2023-12-18 84.98 85.41 84.10 84.18 21.2M
2023-12-15 83.99 84.46 83.60 84.30 23.2M
2023-12-14 83.16 84.86 83.16 84.75 30.4M
2023-12-13 81.25 82.36 80.87 82.33 23.2M
2023-12-12 81.57 81.66 80.74 81.20 22.7M
2023-12-11 82.30 82.60 81.92 82.33 14.7M
2023-12-08 81.89 82.48 81.73 82.23 17.1M
2023-12-07 82.29 82.70 81.06 81.35 20.5M
2023-12-06 82.61 83.19 81.59 81.91 31.2M
2023-12-05 84.58 84.74 83.10 83.15 18.9M
2023-12-04 84.40 85.16 84.01 84.63 18.5M
2023-12-01 84.48 86.03 84.10 85.02 21.5M
2023-11-30 84.74 85.79 83.57 84.58 29.2M
2023-11-29 85.18 85.29 83.75 84.02 22.6M
2023-11-28 84.80 85.43 84.49 84.65 14.5M
2023-11-27 84.49 84.78 83.84 84.63 12.3M
2023-11-24 84.55 85.56 84.50 84.93 9.6M
2023-11-22 82.93 84.65 82.46 84.58 18.3M
2023-11-21 84.41 84.77 83.81 84.62 13.5M
2023-11-20 85.04 85.54 84.79 84.81 14.5M
2023-11-17 83.66 85.25 83.46 84.69 24.4M
2023-11-16 83.80 84.12 82.11 82.95 26.6M
2023-11-15 84.63 85.67 84.48 84.60 16.5M
2023-11-14 84.33 85.00 84.19 84.76 17.4M
2023-11-13 83.54 84.18 83.28 84.01 14.2M
2023-11-10 83.43 83.61 82.62 83.41 17.3M
2023-11-09 83.36 83.55 82.45 82.50 19.1M
2023-11-08 83.48 84.03 82.72 82.75 25.4M
2023-11-07 84.58 84.73 83.43 83.80 23.8M
2023-11-06 87.37 87.37 85.45 85.70 20.5M
2023-11-03 87.40 87.68 86.15 86.68 23.6M
2023-11-02 85.20 87.64 84.71 87.56 22.7M
2023-11-01 85.73 86.19 84.87 84.99 23.0M
2023-10-31 85.01 85.37 84.16 85.19 18.6M
2023-10-30 84.93 85.54 84.09 84.91 22.8M
2023-10-27 86.62 86.95 84.34 84.63 26.9M
2023-10-26 86.59 87.11 85.85 86.71 22.4M
2023-10-25 87.61 88.06 86.95 87.39 20.7M
2023-10-24 89.02 89.09 87.52 87.55 22.1M
2023-10-23 89.74 89.75 88.39 88.80 25.9M
2023-10-20 91.64 91.98 89.95 90.26 23.3M
2023-10-19 91.64 92.56 90.77 91.80 31.6M
2023-10-18 91.50 92.34 91.29 91.96 23.8M
2023-10-17 89.99 91.41 89.86 91.13 20.2M
2023-10-16 90.17 90.46 89.33 90.19 19.2M
2023-10-13 89.09 90.02 88.71 89.59 24.3M
2023-10-12 88.49 88.57 87.25 87.66 20.0M
2023-10-11 87.79 87.88 86.55 87.56 23.6M
2023-10-10 88.67 89.29 88.17 88.70 20.9M
2023-10-09 88.03 88.96 87.40 88.59 30.7M
2023-10-06 85.22 86.51 84.26 85.73 25.7M
2023-10-05 84.52 85.97 84.52 85.22 23.5M
2023-10-04 87.21 87.36 84.91 85.75 29.8M
2023-10-03 88.38 88.70 87.66 88.53 20.7M
2023-10-02 90.27 90.51 87.98 88.59 25.3M
2023-09-29 92.11 92.47 90.05 90.39 24.2M
2023-09-28 91.75 92.79 91.54 92.25 24.2M
2023-09-27 91.03 92.41 90.63 92.15 23.2M
2023-09-26 89.65 90.45 89.51 89.91 16.7M
2023-09-25 89.07 90.57 89.07 90.43 17.5M
2023-09-22 89.83 90.43 89.23 89.31 21.0M
2023-09-21 91.02 91.23 89.01 89.16 21.7M
2023-09-20 90.80 91.83 90.34 90.40 18.0M
2023-09-19 92.80 92.93 90.71 91.25 18.1M
2023-09-18 92.28 92.55 91.43 92.11 16.9M
2023-09-15 92.50 93.41 92.01 92.01 24.8M
2023-09-14 93.24 93.69 92.96 93.36 18.5M
2023-09-13 93.07 93.26 91.80 92.28 18.2M
2023-09-12 91.82 93.08 91.65 92.98 26.8M
2023-09-11 92.72 93.00 90.47 90.84 22.0M
2023-09-08 91.60 92.71 91.55 92.05 17.4M
2023-09-07 91.44 91.91 91.01 91.17 15.4M
2023-09-06 91.04 91.75 90.59 91.26 20.2M
2023-09-05 91.25 92.15 91.16 91.22 24.4M
2023-09-01 89.90 90.84 89.88 90.74 17.9M
2023-08-31 89.19 89.34 88.28 88.92 14.8M
2023-08-30 88.82 89.02 88.47 88.86 13.9M
2023-08-29 88.50 88.51 87.54 88.42 13.5M
2023-08-28 87.82 88.84 87.67 88.18 12.9M
2023-08-25 87.27 88.03 86.51 87.59 19.0M
2023-08-24 86.56 87.67 86.50 86.75 16.7M
2023-08-23 86.62 87.43 85.87 87.35 19.4M
2023-08-22 88.36 88.67 87.52 87.57 12.9M
2023-08-21 89.17 89.53 87.64 88.25 15.2M
2023-08-18 87.43 88.92 87.15 88.81 17.7M
2023-08-17 88.12 89.14 87.81 87.94 20.2M
2023-08-16 87.75 88.70 86.84 86.90 19.0M
2023-08-15 88.90 89.00 87.50 87.66 22.5M
2023-08-14 89.65 89.89 88.92 89.52 15.1M
2023-08-11 88.50 90.00 88.48 89.90 23.3M
2023-08-10 88.68 89.69 87.94 88.54 19.6M
2023-08-09 88.30 89.36 87.75 88.55 26.0M
2023-08-08 85.61 87.49 84.97 87.45 18.6M
2023-08-07 87.41 87.59 86.76 87.02 13.4M
2023-08-04 87.42 88.24 86.82 86.92 21.6M
2023-08-03 86.16 87.58 85.69 86.80 20.8M
2023-08-02 86.48 86.92 85.20 85.93 23.0M
2023-08-01 87.13 87.32 86.13 87.07 17.9M
2023-07-31 86.60 87.73 86.35 87.48 18.1M
2023-07-28 85.53 85.87 84.60 85.85 17.3M
2023-07-27 86.61 86.96 85.35 85.59 17.8M
2023-07-26 85.40 86.48 85.28 86.14 16.4M
2023-07-25 85.62 86.61 85.10 86.11 16.8M
2023-07-24 84.73 86.28 84.70 85.66 22.3M
2023-07-21 83.87 84.34 83.33 84.30 15.8M
2023-07-20 83.27 83.73 82.86 83.56 17.7M
2023-07-19 82.11 83.15 81.93 82.59 18.8M
2023-07-18 81.10 82.96 80.97 82.11 21.6M
2023-07-17 81.16 81.64 80.92 81.29 16.2M
2023-07-14 83.12 83.20 81.25 81.45 22.0M
2023-07-13 83.98 84.50 82.88 83.66 26.6M
2023-07-12 83.89 84.45 83.46 83.98 21.5M
2023-07-11 81.79 83.34 81.63 83.21 19.8M
2023-07-10 80.58 81.58 80.52 81.42 15.5M
2023-07-07 78.70 81.54 78.64 80.79 24.5M
2023-07-06 80.03 80.59 78.49 79.09 21.0M
2023-07-05 81.70 81.72 80.45 80.91 16.3M
2023-07-03 81.37 81.97 81.06 81.36 9.8M
2023-06-30 81.20 81.58 80.60 81.17 18.0M
2023-06-29 80.03 80.65 79.60 80.65 14.2M
2023-06-28 78.85 79.83 78.15 79.73 16.5M
2023-06-27 78.67 79.27 78.21 78.93 14.2M
2023-06-26 77.50 79.19 77.32 78.75 16.2M
2023-06-23 77.08 77.57 76.72 77.36 17.5M
2023-06-22 78.26 78.35 77.63 77.92 16.8M
2023-06-21 78.04 79.65 77.92 78.98 17.2M
2023-06-20 79.62 79.71 77.77 78.36 21.3M
2023-06-16 81.28 81.51 80.63 80.86 23.7M
2023-06-15 80.24 81.59 80.22 80.98 23.4M
2023-06-14 81.73 82.09 79.50 80.10 23.8M
2023-06-13 81.44 82.52 80.89 80.93 20.1M
2023-06-12 80.11 81.36 80.00 80.55 18.2M
2023-06-09 81.74 82.14 81.11 81.33 19.2M
2023-06-08 82.24 82.52 80.42 81.78 23.1M
2023-06-07 80.40 82.23 80.35 82.13 30.3M
2023-06-06 78.32 80.08 78.24 80.01 17.4M
2023-06-05 81.07 81.12 79.23 79.37 21.8M
2023-06-02 78.99 80.28 78.45 79.90 27.6M
2023-06-01 76.77 78.41 76.25 77.54 25.8M
2023-05-31 76.74 77.33 76.33 76.59 22.4M
2023-05-30 77.40 78.05 77.10 77.96 20.2M
2023-05-26 79.56 79.78 78.36 78.77 14.4M
2023-05-25 79.35 79.52 78.34 79.08 19.1M
2023-05-24 80.79 81.13 79.83 80.51 16.7M
2023-05-23 80.07 81.07 79.86 80.16 21.4M
2023-05-22 79.34 80.12 79.19 79.31 13.5M
2023-05-19 79.76 80.26 79.19 79.64 18.1M
2023-05-18 77.99 79.13 77.50 79.03 16.6M
2023-05-17 77.77 78.88 77.20 78.46 23.1M
2023-05-16 78.55 78.89 76.87 76.98 22.3M
2023-05-15 78.81 79.37 78.19 78.92 16.3M
2023-05-12 78.79 79.32 77.95 78.52 19.0M
2023-05-11 78.23 78.81 77.80 78.40 19.1M
2023-05-10 80.66 80.82 78.75 79.35 18.0M
2023-05-09 79.60 81.02 79.43 80.26 20.7M
2023-05-08 81.40 81.75 80.22 80.23 16.4M
2023-05-05 80.27 80.86 79.79 80.23 19.5M
2023-05-04 79.02 79.82 77.87 78.11 26.4M
2023-05-03 79.48 80.41 78.96 78.99 29.7M
2023-05-02 83.16 83.29 79.74 80.51 33.8M
2023-05-01 84.06 85.08 83.72 84.17 13.9M
2023-04-28 83.53 85.59 83.24 85.13 19.1M
2023-04-27 83.48 84.04 82.69 83.83 17.1M
2023-04-26 84.06 84.84 83.02 83.53 20.0M
2023-04-25 85.44 85.59 84.16 84.66 15.3M
2023-04-24 84.71 86.68 84.68 86.28 12.6M
2023-04-21 85.79 85.83 84.60 84.98 16.9M
2023-04-20 85.04 85.50 84.44 85.48 15.2M
2023-04-19 85.76 86.31 85.29 86.24 17.1M
2023-04-18 86.00 86.76 85.57 86.54 12.2M
2023-04-17 86.94 87.30 85.90 86.20 11.9M
2023-04-14 87.19 87.74 86.72 87.23 11.8M
2023-04-13 86.40 87.29 86.19 87.07 15.7M
2023-04-12 87.07 87.25 86.27 86.53 16.7M
2023-04-11 86.14 87.01 85.65 86.47 12.8M
2023-04-10 85.30 86.64 85.30 85.66 13.5M
2023-04-06 86.16 86.25 84.81 84.98 16.7M
2023-04-05 85.22 86.29 84.51 86.29 20.3M
2023-04-04 86.84 86.95 84.25 85.01 24.7M
2023-04-03 86.32 87.14 85.87 86.58 31.2M
2023-03-31 82.47 82.97 82.17 82.83 16.1M
2023-03-30 82.58 82.70 81.78 82.26 13.7M
2023-03-29 81.58 81.99 81.05 81.90 18.1M
2023-03-28 79.10 81.13 79.07 80.78 16.3M
2023-03-27 78.71 80.00 78.08 79.55 20.1M
2023-03-24 76.05 78.20 75.81 77.89 20.6M
2023-03-23 79.11 79.80 76.84 77.59 24.7M
2023-03-22 80.44 80.81 78.62 78.68 24.6M
2023-03-21 79.30 80.64 79.06 80.39 29.9M
2023-03-20 76.10 78.20 76.10 77.70 26.1M
2023-03-17 77.75 78.40 76.34 76.97 33.7M
2023-03-16 75.66 78.40 75.36 78.20 44.4M
2023-03-15 78.75 79.35 76.24 77.36 57.7M
2023-03-14 80.94 83.57 80.31 81.75 30.5M
2023-03-13 80.52 82.40 79.11 80.95 41.7M
2023-03-10 83.70 84.88 82.15 82.63 28.3M
2023-03-09 85.39 86.59 83.68 83.70 18.9M
2023-03-08 85.40 86.49 84.08 84.90 19.7M
2023-03-07 86.78 87.00 85.56 85.78 18.5M
2023-03-06 86.78 87.44 86.43 87.30 16.9M
2023-03-03 85.06 87.69 85.00 87.26 25.3M
2023-03-02 85.19 86.41 84.92 86.09 16.4M
2023-03-01 83.76 85.77 83.45 85.34 18.5M
2023-02-28 85.77 85.80 83.62 83.69 19.0M
2023-02-27 84.83 85.28 84.21 84.91 15.3M
2023-02-24 83.52 84.78 83.04 84.66 18.7M
2023-02-23 84.77 85.26 83.70 84.77 17.5M
2023-02-22 83.84 84.63 82.79 83.51 20.1M
2023-02-21 84.12 85.04 83.91 84.07 16.8M
2023-02-17 86.25 86.31 84.12 84.49 22.3M
2023-02-16 88.00 88.76 87.52 87.61 12.7M
2023-02-15 89.00 89.19 87.35 88.48 16.0M
2023-02-14 89.27 90.67 89.02 90.01 13.5M
2023-02-13 89.75 90.33 88.82 89.98 12.4M
2023-02-10 88.25 90.39 88.17 90.21 20.0M
2023-02-09 87.57 87.85 86.75 86.81 16.1M
2023-02-08 88.28 88.73 87.06 87.56 13.5M
2023-02-07 86.11 88.48 85.66 88.35 20.5M
2023-02-06 86.04 86.69 84.52 85.57 15.9M
2023-02-03 86.51 87.91 85.87 85.96 22.7M
2023-02-02 87.82 87.99 85.20 86.15 24.9M
2023-02-01 89.51 89.89 87.00 88.16 23.5M
2023-01-31 88.84 90.07 87.93 89.93 13.9M
2023-01-30 90.57 90.70 89.02 89.14 13.8M
2023-01-27 92.61 93.07 91.08 91.23 17.4M
2023-01-26 91.72 93.15 90.60 93.11 18.3M
2023-01-25 89.81 90.26 88.38 90.26 13.4M
2023-01-24 90.30 90.46 88.46 90.25 15.4M
2023-01-23 91.14 91.59 90.31 90.60 14.7M
2023-01-20 89.78 90.79 88.87 90.48 14.3M
2023-01-19 87.98 89.95 87.79 89.59 17.1M
2023-01-18 90.56 91.57 88.40 88.49 19.0M
2023-01-17 90.16 91.08 89.77 90.14 17.0M
2023-01-13 89.75 90.17 88.80 89.95 15.9M
2023-01-12 88.67 90.40 88.50 89.82 18.4M
2023-01-11 88.64 88.86 87.19 88.14 16.5M
2023-01-10 87.82 88.05 86.49 87.87 15.8M
2023-01-09 88.88 89.02 86.97 87.25 23.0M
2023-01-06 87.04 88.63 86.82 87.56 22.2M
2023-01-05 84.25 86.40 84.01 85.93 19.4M
2023-01-04 83.15 84.88 82.83 84.39 22.9M
2023-01-03 86.92 87.36 83.35 84.40 26.5M