The Industrial Select Sector SPDR® Fund (XLI)

XLI
🏛️ アメリカ →
152.58
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 98.01 98.40 97.29 98.21 6.9M
2022-12-29 97.85 98.90 97.77 98.60 8.3M
2022-12-28 98.87 99.10 97.38 97.40 6.8M
2022-12-27 98.54 99.18 98.16 98.69 5.2M
2022-12-23 97.80 98.53 97.37 98.39 6.1M
2022-12-22 98.39 98.47 96.30 97.81 11.0M
2022-12-21 98.38 99.24 98.05 99.07 8.2M
2022-12-20 96.91 97.87 96.80 97.24 9.3M
2022-12-19 97.37 98.27 96.65 97.12 8.8M
2022-12-16 97.59 98.31 97.14 98.10 17.4M
2022-12-15 99.60 100.05 98.01 98.52 11.6M
2022-12-14 101.27 102.28 100.38 100.96 10.4M
2022-12-13 103.23 103.31 100.41 101.15 17.6M
2022-12-12 99.30 100.80 99.22 100.77 7.0M
2022-12-09 99.84 100.26 99.04 99.07 7.2M
2022-12-08 99.66 100.50 99.53 99.89 6.5M
2022-12-07 99.25 100.00 99.11 99.30 7.2M
2022-12-06 100.85 100.90 98.68 99.43 8.9M
2022-12-05 101.40 101.52 100.44 100.62 11.1M
2022-12-02 100.66 102.69 100.66 102.33 10.8M
2022-12-01 102.10 102.36 100.97 101.75 13.8M
2022-11-30 100.05 101.74 98.94 101.72 18.3M
2022-11-29 99.68 100.23 99.38 100.07 5.6M
2022-11-28 100.85 100.94 99.14 99.46 7.9M
2022-11-25 101.13 101.50 101.01 101.30 2.7M
2022-11-23 100.65 101.29 100.58 100.91 5.6M
2022-11-22 100.20 100.76 100.10 100.53 7.5M
2022-11-21 99.18 100.06 99.15 99.76 7.1M
2022-11-18 99.60 99.89 98.80 99.44 7.7M
2022-11-17 97.61 98.75 97.10 98.71 8.8M
2022-11-16 99.48 99.68 98.66 98.88 9.6M
2022-11-15 99.99 100.18 98.74 99.60 10.5M
2022-11-14 99.24 100.26 98.89 98.92 8.9M
2022-11-11 99.83 100.24 99.12 99.53 10.0M
2022-11-10 98.30 99.72 97.84 99.59 18.6M
2022-11-09 96.35 97.00 95.46 95.58 9.2M
2022-11-08 96.40 97.38 95.77 96.93 9.0M
2022-11-07 95.50 96.24 94.90 96.09 8.3M
2022-11-04 94.87 95.34 93.50 95.07 11.5M
2022-11-03 91.66 94.41 91.60 93.57 13.3M
2022-11-02 93.79 95.72 92.55 92.60 13.9M
2022-11-01 95.05 95.17 93.67 94.26 9.7M
2022-10-31 94.16 94.95 93.89 94.35 9.1M
2022-10-28 92.66 94.70 92.42 94.62 9.2M
2022-10-27 92.29 93.58 92.28 92.47 9.2M
2022-10-26 91.91 92.71 91.07 91.40 10.3M
2022-10-25 89.77 91.15 89.72 91.08 9.8M
2022-10-24 89.32 90.21 89.07 89.87 9.4M
2022-10-21 86.40 88.87 86.09 88.69 13.1M
2022-10-20 87.79 88.31 86.17 86.32 8.8M
2022-10-19 88.25 88.85 87.35 88.05 7.7M
2022-10-18 88.46 88.91 87.44 88.68 10.2M
2022-10-17 86.24 87.06 86.14 86.59 9.5M
2022-10-14 87.25 87.40 84.56 84.74 9.4M
2022-10-13 82.85 87.09 82.76 86.64 19.0M
2022-10-12 85.39 85.79 84.73 84.77 6.7M
2022-10-11 85.12 86.60 84.89 85.44 8.7M
2022-10-10 85.87 86.33 84.74 85.46 7.6M
2022-10-07 85.99 86.13 84.64 85.16 7.4M
2022-10-06 87.38 88.03 86.60 86.82 8.8M
2022-10-05 87.35 88.58 86.93 87.83 7.1M
2022-10-04 86.64 88.33 86.64 88.31 9.7M
2022-10-03 83.76 86.01 83.50 85.34 8.6M
2022-09-30 83.70 84.45 82.75 82.84 8.9M
2022-09-29 84.67 84.75 83.16 83.94 9.4M
2022-09-28 83.94 85.89 83.67 85.42 11.9M
2022-09-27 84.62 84.89 82.87 83.58 12.2M
2022-09-26 84.49 85.21 83.48 83.86 9.2M
2022-09-23 85.51 85.60 83.71 84.75 13.8M
2022-09-22 87.48 87.61 86.24 86.37 8.9M
2022-09-21 89.66 90.36 87.68 87.69 10.8M
2022-09-20 89.32 89.38 88.13 88.87 6.7M
2022-09-19 88.17 90.12 88.11 89.99 8.5M
2022-09-16 89.07 89.61 88.44 89.21 19.1M
2022-09-15 92.00 92.65 90.82 91.11 10.7M
2022-09-14 92.20 92.48 90.92 92.07 8.9M
2022-09-13 93.80 94.54 91.90 92.25 11.2M
2022-09-12 95.84 96.35 95.36 95.86 5.9M
2022-09-09 94.68 95.49 94.64 95.29 7.4M
2022-09-08 93.22 94.11 92.63 94.07 7.0M
2022-09-07 91.98 94.03 91.96 93.79 7.9M
2022-09-06 92.20 92.77 91.51 92.31 11.4M
2022-09-02 94.10 94.22 91.73 92.16 9.8M
2022-09-01 92.32 93.12 91.92 93.06 8.8M
2022-08-31 94.10 94.27 92.83 92.93 9.7M
2022-08-30 95.30 95.43 93.33 93.72 9.5M
2022-08-29 94.91 95.85 94.54 95.09 6.4M
2022-08-26 99.14 99.19 95.45 95.52 8.0M
2022-08-25 97.90 98.98 97.81 98.95 6.0M
2022-08-24 97.24 97.75 97.05 97.46 6.4M
2022-08-23 97.00 97.78 96.84 97.14 9.9M
2022-08-22 97.63 97.78 96.83 96.96 5.8M
2022-08-19 99.51 99.54 98.58 98.84 6.9M
2022-08-18 99.91 100.28 99.57 100.13 7.0M
2022-08-17 99.35 100.19 99.20 99.73 6.6M
2022-08-16 99.60 100.97 99.60 100.53 5.6M
2022-08-15 99.15 100.22 99.00 100.08 6.6M
2022-08-12 98.81 99.87 98.46 99.84 7.8M
2022-08-11 98.48 99.23 98.17 98.36 5.7M
2022-08-10 97.26 98.15 97.05 97.84 6.0M
2022-08-09 96.08 96.23 95.54 95.74 4.4M
2022-08-08 96.87 97.14 95.84 96.09 5.6M
2022-08-05 94.99 96.19 94.99 96.12 7.9M
2022-08-04 95.64 96.25 95.42 95.97 5.3M
2022-08-03 95.14 95.92 94.48 95.62 5.5M
2022-08-02 95.38 95.91 94.55 94.73 10.0M
2022-08-01 95.04 96.05 94.86 95.74 8.6M
2022-07-29 93.74 95.84 93.74 95.64 9.0M
2022-07-28 92.25 93.81 91.99 93.71 8.7M
2022-07-27 90.98 92.24 90.38 91.79 8.7M
2022-07-26 90.59 91.22 90.18 90.39 5.5M
2022-07-25 90.55 91.14 90.00 90.88 6.2M
2022-07-22 91.04 91.33 90.03 90.45 6.0M
2022-07-21 89.83 90.76 89.48 90.74 5.9M
2022-07-20 89.43 90.33 89.11 90.09 8.3M
2022-07-19 87.03 89.56 87.01 89.40 7.3M
2022-07-18 87.61 87.95 86.05 86.32 6.3M
2022-07-15 86.70 86.97 85.79 86.84 7.9M
2022-07-14 84.76 85.60 84.28 85.50 6.8M
2022-07-13 85.66 86.72 85.44 85.99 9.5M
2022-07-12 86.92 88.23 86.74 87.05 8.0M
2022-07-11 87.40 87.91 87.12 87.32 8.0M
2022-07-08 88.08 88.47 87.23 87.91 4.9M
2022-07-07 87.89 88.53 87.31 88.31 5.9M
2022-07-06 86.98 87.82 86.16 87.28 9.8M
2022-07-05 86.62 86.82 85.27 86.78 11.0M
2022-07-01 87.18 88.39 86.51 88.10 11.7M
2022-06-30 86.01 87.72 85.61 87.34 8.7M
2022-06-29 87.75 87.76 86.38 87.07 6.8M
2022-06-28 89.20 90.20 87.51 87.58 6.5M
2022-06-27 89.29 89.29 88.21 88.61 6.4M
2022-06-24 86.64 88.83 86.60 88.82 9.6M
2022-06-23 86.22 86.56 84.75 85.82 9.7M
2022-06-22 85.52 86.96 85.35 86.26 11.1M
2022-06-21 86.53 87.07 85.93 86.74 9.2M
2022-06-17 85.68 86.41 84.57 85.56 14.3M
2022-06-16 87.01 87.06 85.33 85.78 13.5M
2022-06-15 88.58 89.80 87.37 88.74 13.3M
2022-06-14 88.49 89.15 87.16 87.89 10.5M
2022-06-13 89.05 89.18 87.56 88.11 18.4M
2022-06-10 91.94 92.15 90.81 90.84 10.4M
2022-06-09 95.08 95.46 93.60 93.60 6.7M
2022-06-08 96.51 96.75 95.26 95.48 7.0M
2022-06-07 95.10 97.34 94.78 97.24 7.4M
2022-06-06 96.24 96.54 95.75 95.95 8.3M
2022-06-03 95.06 95.80 94.95 95.55 6.8M
2022-06-02 94.77 95.97 93.93 95.92 8.4M
2022-06-01 95.26 95.49 93.35 94.12 8.7M
2022-05-31 94.47 95.36 93.80 94.70 14.5M
2022-05-27 94.29 95.49 94.17 95.47 8.7M
2022-05-26 92.52 94.01 92.33 93.55 8.0M
2022-05-25 90.86 92.04 90.54 91.69 9.5M
2022-05-24 90.74 91.37 89.24 91.16 9.9M
2022-05-23 90.61 91.44 90.16 91.21 12.0M
2022-05-20 91.00 91.19 88.04 89.74 15.7M
2022-05-19 90.58 91.88 89.68 90.72 14.5M
2022-05-18 94.23 94.40 91.27 91.54 11.2M
2022-05-17 94.47 95.22 93.68 95.08 9.5M
2022-05-16 92.83 93.71 92.20 92.97 10.9M
2022-05-13 92.75 93.63 92.15 93.10 12.8M
2022-05-12 91.29 92.51 90.19 91.93 18.5M
2022-05-11 92.53 94.14 91.61 91.76 21.8M
2022-05-10 94.22 94.50 91.68 92.60 22.9M
2022-05-09 94.41 94.78 92.83 93.21 21.2M
2022-05-06 95.78 95.82 93.96 95.52 24.2M
2022-05-05 97.80 98.28 95.40 96.17 24.9M
2022-05-04 95.92 98.98 95.66 98.75 18.5M
2022-05-03 95.54 96.60 95.14 95.97 13.3M
2022-05-02 95.04 96.19 93.50 95.34 19.1M
2022-04-29 97.58 98.08 94.95 95.14 15.1M
2022-04-28 96.91 98.11 95.73 97.73 13.5M
2022-04-27 96.23 97.51 95.78 96.64 13.4M
2022-04-26 97.70 98.07 96.25 96.28 14.6M
2022-04-25 97.86 98.58 96.19 98.43 16.4M
2022-04-22 100.40 100.46 98.34 98.43 12.0M
2022-04-21 102.96 103.12 100.67 100.91 11.1M
2022-04-20 102.26 102.65 101.81 101.95 8.6M
2022-04-19 99.92 101.54 99.87 101.40 10.9M
2022-04-18 99.66 100.60 99.17 99.59 8.7M
2022-04-14 100.37 100.91 99.92 99.94 8.3M
2022-04-13 99.32 100.16 99.31 100.05 7.7M
2022-04-12 99.58 100.56 98.69 99.12 11.5M
2022-04-11 99.28 100.40 99.10 99.28 11.2M
2022-04-08 100.00 100.49 99.37 99.60 12.9M
2022-04-07 99.46 100.52 98.56 100.16 12.4M
2022-04-06 99.76 100.11 99.14 99.82 15.6M
2022-04-05 101.65 102.47 100.39 100.60 15.3M
2022-04-04 101.98 102.13 100.79 102.05 10.4M
2022-04-01 103.42 103.51 101.43 102.18 11.2M
2022-03-31 104.32 104.96 102.96 102.98 9.4M
2022-03-30 104.60 105.23 104.13 104.59 8.7M
2022-03-29 104.43 104.77 103.70 104.71 12.2M
2022-03-28 103.63 103.78 102.80 103.75 7.9M
2022-03-25 103.30 103.76 102.84 103.72 7.4M
2022-03-24 102.82 103.13 102.29 103.08 7.7M
2022-03-23 102.86 103.07 102.28 102.30 10.5M
2022-03-22 103.05 103.55 102.75 103.29 8.3M
2022-03-21 102.26 103.11 102.09 102.73 10.8M
2022-03-18 102.27 102.93 101.51 102.84 14.9M
2022-03-17 100.50 102.50 100.50 102.45 10.9M
2022-03-16 100.46 101.33 99.15 101.15 15.8M
2022-03-15 99.17 100.03 98.57 99.83 11.2M
2022-03-14 98.53 99.34 97.58 98.27 13.0M
2022-03-11 99.30 99.91 97.88 97.94 10.7M
2022-03-10 97.62 98.92 97.53 98.73 13.3M
2022-03-09 98.81 99.61 98.41 98.86 18.8M
2022-03-08 97.94 99.71 97.01 97.10 22.3M
2022-03-07 100.07 100.80 97.67 97.70 16.5M
2022-03-04 99.59 100.51 99.00 100.39 17.2M
2022-03-03 101.24 101.51 100.17 100.61 14.8M
2022-03-02 98.88 100.98 98.74 100.50 16.9M
2022-03-01 99.53 100.16 97.76 98.40 21.9M
2022-02-28 98.21 100.09 98.16 99.89 18.3M
2022-02-25 97.05 99.46 97.00 99.13 13.5M
2022-02-24 94.19 97.03 93.40 96.82 27.4M
2022-02-23 97.81 97.97 95.45 95.60 16.3M
2022-02-22 98.27 98.84 96.86 97.39 16.8M
2022-02-18 98.98 99.73 98.02 98.34 12.0M
2022-02-17 100.21 100.43 98.99 99.16 10.9M
2022-02-16 100.21 101.36 99.96 101.01 8.2M
2022-02-15 99.97 100.91 99.91 100.48 10.5M
2022-02-14 99.50 99.78 98.20 98.99 15.3M
2022-02-11 100.93 101.40 98.87 99.36 18.7M
2022-02-10 101.37 102.76 100.38 100.90 15.6M
2022-02-09 102.04 102.72 102.01 102.58 13.2M
2022-02-08 100.45 101.39 100.05 101.19 10.4M
2022-02-07 100.37 100.97 99.84 100.19 10.5M
2022-02-04 100.64 101.10 99.28 100.11 16.0M
2022-02-03 102.14 102.62 101.06 101.20 14.0M
2022-02-02 102.00 103.05 101.58 102.84 14.2M
2022-02-01 101.37 102.46 100.76 102.13 17.2M
2022-01-31 99.03 100.85 98.80 100.74 12.2M
2022-01-28 98.59 99.71 96.94 99.70 23.0M
2022-01-27 100.73 101.56 98.36 99.01 23.2M
2022-01-26 101.36 102.49 98.88 99.90 27.6M
2022-01-25 100.01 101.62 98.37 100.78 28.1M
2022-01-24 99.51 101.93 98.05 101.78 37.4M
2022-01-21 102.15 102.92 100.80 101.20 33.3M
2022-01-20 103.66 104.73 102.01 102.14 16.7M
2022-01-19 104.91 105.05 103.38 103.46 13.4M
2022-01-18 104.86 105.07 104.03 104.63 13.9M
2022-01-14 105.52 105.94 104.78 105.85 14.8M
2022-01-13 106.55 107.44 106.12 106.49 11.0M
2022-01-12 106.37 106.80 105.92 106.26 9.9M
2022-01-11 105.40 106.04 104.26 105.92 12.0M
2022-01-10 106.23 106.32 104.47 105.29 15.7M
2022-01-07 106.55 107.20 106.45 106.49 11.6M
2022-01-06 106.40 106.91 105.98 106.52 10.4M
2022-01-05 107.33 107.88 105.99 106.03 16.2M
2022-01-04 105.62 107.25 105.50 107.05 14.6M
2022-01-03 106.03 106.26 104.40 104.94 10.2M