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
2023-12-29 113.98 114.40 113.51 113.99 7.9M
2023-12-28 113.97 114.37 113.82 114.13 8.2M
2023-12-27 113.91 114.37 113.72 114.10 5.9M
2023-12-26 113.22 114.20 113.05 113.93 5.2M
2023-12-22 112.82 113.53 112.68 113.13 5.5M
2023-12-21 112.23 112.64 111.72 112.59 7.0M
2023-12-20 112.46 113.39 111.37 111.44 8.3M
2023-12-19 112.72 113.39 112.65 113.27 5.2M
2023-12-18 112.68 112.76 112.28 112.40 7.0M
2023-12-15 112.90 113.38 112.47 113.02 13.8M
2023-12-14 112.50 113.44 112.35 113.17 15.5M
2023-12-13 110.50 111.94 109.92 111.73 13.0M
2023-12-12 110.16 110.73 109.80 110.50 6.5M
2023-12-11 109.24 110.13 109.18 110.00 9.4M
2023-12-08 108.66 109.49 108.62 108.96 7.2M
2023-12-07 108.76 108.94 108.31 108.62 8.5M
2023-12-06 108.53 109.17 108.35 108.52 8.3M
2023-12-05 108.46 108.63 107.90 108.04 10.1M
2023-12-04 107.89 108.97 107.89 108.92 11.0M
2023-12-01 107.15 108.81 107.07 108.74 13.3M
2023-11-30 106.09 107.11 105.76 107.05 14.1M
2023-11-29 106.08 106.42 105.68 105.89 9.1M
2023-11-28 105.89 106.38 105.34 105.49 8.0M
2023-11-27 106.00 106.09 105.58 105.74 9.2M
2023-11-24 106.12 106.54 106.07 106.34 4.4M
2023-11-22 105.82 106.41 105.61 106.08 9.1M
2023-11-21 105.76 106.05 105.41 105.85 7.7M
2023-11-20 105.50 106.21 105.06 105.93 7.3M
2023-11-17 105.47 105.65 105.14 105.61 8.0M
2023-11-16 105.03 105.52 104.52 104.94 8.6M
2023-11-15 104.99 105.72 104.84 104.92 8.5M
2023-11-14 103.89 105.12 103.89 104.70 12.9M
2023-11-13 102.31 102.87 102.13 102.64 6.6M
2023-11-10 101.65 102.66 101.29 102.55 9.6M
2023-11-09 101.95 102.12 100.90 101.09 12.2M
2023-11-08 101.30 101.63 100.90 101.31 7.5M
2023-11-07 100.64 101.24 100.40 101.08 7.2M
2023-11-06 101.68 101.73 100.85 101.33 6.9M
2023-11-03 101.63 102.15 101.55 101.60 10.0M
2023-11-02 99.77 100.81 99.55 100.71 10.7M
2023-11-01 98.46 98.88 97.79 98.68 14.7M
2023-10-31 97.42 98.47 97.27 98.36 10.5M
2023-10-30 97.08 97.97 96.71 97.64 11.2M
2023-10-27 97.35 97.51 96.12 96.44 13.1M
2023-10-26 97.77 98.46 97.24 97.30 15.4M
2023-10-25 98.83 98.92 97.67 97.71 11.0M
2023-10-24 99.49 99.66 98.53 98.98 9.3M
2023-10-23 98.55 99.62 98.19 98.24 12.1M
2023-10-20 99.84 100.04 98.66 98.70 13.6M
2023-10-19 100.86 101.45 99.52 99.73 12.5M
2023-10-18 102.47 102.52 100.49 100.66 13.6M
2023-10-17 102.37 103.82 102.33 103.15 10.7M
2023-10-16 102.67 103.40 102.28 102.83 8.3M
2023-10-13 102.77 103.15 101.30 101.75 9.6M
2023-10-12 103.92 103.92 101.88 102.66 8.1M
2023-10-11 103.25 103.65 102.79 103.60 7.8M
2023-10-10 102.77 103.59 102.36 102.98 9.7M
2023-10-09 101.17 102.48 100.98 102.36 11.1M
2023-10-06 99.04 101.36 98.69 100.78 13.8M
2023-10-05 99.87 100.13 99.01 99.42 10.3M
2023-10-04 99.66 100.19 98.91 100.01 11.4M
2023-10-03 100.04 100.78 99.28 99.69 12.1M
2023-10-02 101.09 101.37 99.93 100.39 11.1M
2023-09-29 102.54 102.63 101.04 101.38 11.0M
2023-09-28 101.42 102.63 101.29 101.92 9.8M
2023-09-27 101.35 101.81 100.69 101.49 12.7M
2023-09-26 101.64 101.96 100.62 100.74 11.5M
2023-09-25 101.35 102.34 101.32 102.30 7.4M
2023-09-22 101.95 102.44 101.74 101.79 11.0M
2023-09-21 103.46 103.50 102.10 102.14 8.9M
2023-09-20 104.85 105.33 103.78 103.84 8.3M
2023-09-19 104.43 104.60 103.50 104.25 7.4M
2023-09-18 104.57 105.29 104.35 104.69 6.4M
2023-09-15 105.21 105.65 104.70 105.00 11.4M
2023-09-14 105.22 105.63 104.99 105.61 10.1M
2023-09-13 105.14 105.48 104.10 104.58 10.6M
2023-09-12 105.12 105.87 105.01 105.28 8.1M
2023-09-11 105.89 106.10 105.08 105.66 6.3M
2023-09-08 106.20 106.33 105.41 105.63 6.8M
2023-09-07 106.11 106.62 105.50 106.16 7.6M
2023-09-06 106.66 107.31 105.91 106.51 8.6M
2023-09-05 108.61 108.64 106.93 106.97 8.5M
2023-09-01 108.98 109.14 108.35 108.80 7.0M
2023-08-31 108.90 109.15 108.21 108.23 5.6M
2023-08-30 108.36 109.08 108.28 108.72 7.8M
2023-08-29 107.33 108.29 107.01 108.23 9.3M
2023-08-28 107.06 107.77 107.02 107.41 7.7M
2023-08-25 106.20 106.91 105.31 106.54 13.1M
2023-08-24 106.54 107.30 105.61 105.65 9.5M
2023-08-23 105.86 107.07 105.86 106.95 7.6M
2023-08-22 106.44 106.70 105.61 105.86 8.2M
2023-08-21 106.22 106.45 105.36 106.11 6.5M
2023-08-18 105.42 106.58 105.35 106.24 10.8M
2023-08-17 107.32 107.50 106.01 106.04 10.9M
2023-08-16 107.34 108.20 106.85 106.94 10.3M
2023-08-15 108.22 108.34 107.42 107.54 6.9M
2023-08-14 108.81 108.99 108.50 108.93 6.1M
2023-08-11 108.48 109.17 108.42 108.89 5.7M
2023-08-10 109.16 109.95 108.47 108.71 7.3M
2023-08-09 109.08 109.50 108.60 109.01 7.9M
2023-08-08 108.90 109.28 108.16 109.07 7.7M
2023-08-07 108.65 109.72 108.60 109.57 8.5M
2023-08-04 109.32 109.40 108.07 108.24 10.6M
2023-08-03 109.19 109.45 108.73 108.90 8.0M
2023-08-02 110.12 110.60 109.40 109.59 9.9M
2023-08-01 110.24 111.12 110.06 110.75 9.0M
2023-07-31 110.30 110.59 110.00 110.42 6.6M
2023-07-28 110.35 110.37 109.74 110.16 7.5M
2023-07-27 110.47 110.47 109.20 109.48 11.8M
2023-07-26 110.04 110.54 109.87 110.43 10.6M
2023-07-25 108.81 109.75 108.59 109.66 8.8M
2023-07-24 109.51 110.16 109.44 109.80 6.8M
2023-07-21 109.95 110.19 109.53 109.55 9.0M
2023-07-20 109.76 110.35 109.37 110.07 10.6M
2023-07-19 109.37 109.90 108.93 109.58 8.6M
2023-07-18 109.07 110.00 109.02 109.63 8.1M
2023-07-17 108.42 109.38 108.17 109.02 6.5M
2023-07-14 108.85 108.89 108.06 108.61 9.3M
2023-07-13 108.89 109.18 108.48 108.93 9.0M
2023-07-12 109.86 109.88 108.67 108.79 13.5M
2023-07-11 107.96 109.14 107.93 108.98 10.3M
2023-07-10 106.23 107.71 106.22 107.71 11.8M
2023-07-07 105.65 107.22 105.62 106.20 9.4M
2023-07-06 105.92 106.29 105.34 105.96 11.2M
2023-07-05 106.68 107.12 106.41 106.76 9.5M
2023-07-03 106.91 107.55 106.47 107.34 6.8M
2023-06-30 107.06 107.62 106.60 107.32 11.4M
2023-06-29 105.27 106.44 105.19 106.41 10.2M
2023-06-28 105.42 105.60 105.03 105.39 7.9M
2023-06-27 104.36 105.51 104.18 105.39 8.2M
2023-06-26 103.24 104.34 103.11 104.14 7.6M
2023-06-23 103.17 103.68 102.91 103.28 11.2M
2023-06-22 104.43 104.55 103.89 104.07 11.6M
2023-06-21 103.71 105.13 103.49 104.83 12.2M
2023-06-20 104.36 104.66 103.84 104.25 9.5M
2023-06-16 105.95 106.60 105.29 105.45 14.4M
2023-06-15 104.01 105.83 103.95 105.62 12.8M
2023-06-14 104.62 104.87 103.60 104.05 15.0M
2023-06-13 103.32 104.42 103.19 104.33 14.5M
2023-06-12 102.50 103.31 102.12 103.13 9.9M
2023-06-09 102.69 102.76 101.73 102.40 9.9M
2023-06-08 102.31 102.91 101.83 102.67 10.1M
2023-06-07 100.93 102.56 100.58 102.49 13.4M
2023-06-06 100.00 101.03 99.91 100.87 10.5M
2023-06-05 101.15 101.15 100.11 100.24 10.7M
2023-06-02 99.12 101.24 99.06 100.94 21.5M
2023-06-01 97.08 98.31 96.75 98.09 12.6M
2023-05-31 97.81 97.95 96.53 96.85 13.0M
2023-05-30 98.48 98.72 97.70 98.19 9.8M
2023-05-26 97.90 98.72 97.78 98.34 10.8M
2023-05-25 97.36 97.85 96.74 97.61 14.3M
2023-05-24 98.27 98.30 97.15 97.29 11.7M
2023-05-23 99.32 99.60 98.39 98.56 11.7M
2023-05-22 99.82 100.38 98.95 99.76 9.0M
2023-05-19 100.79 100.89 99.27 99.78 10.0M
2023-05-18 99.14 100.18 98.86 100.02 10.8M
2023-05-17 98.23 99.62 98.18 99.30 12.4M
2023-05-16 98.49 98.59 97.62 97.62 9.4M
2023-05-15 98.44 99.30 98.09 98.96 8.4M
2023-05-12 98.84 99.15 97.75 98.48 8.6M
2023-05-11 98.49 98.62 97.86 98.41 11.6M
2023-05-10 100.00 100.12 97.88 99.01 12.6M
2023-05-09 98.91 99.52 98.71 99.37 8.1M
2023-05-08 99.90 100.07 98.79 99.15 7.6M
2023-05-05 98.93 99.81 98.81 99.51 9.2M
2023-05-04 99.01 99.22 97.49 98.03 15.2M
2023-05-03 99.82 100.51 99.04 99.11 13.4M
2023-05-02 100.18 100.36 98.36 99.49 12.2M
2023-05-01 100.01 101.11 100.00 100.54 8.6M
2023-04-28 98.92 100.16 98.92 100.00 10.7M
2023-04-27 97.41 99.16 97.26 99.04 14.4M
2023-04-26 98.35 98.61 96.92 97.12 16.1M
2023-04-25 100.25 100.29 98.92 98.99 12.3M
2023-04-24 100.61 101.20 100.45 100.85 6.9M
2023-04-21 101.02 101.17 100.22 100.61 10.7M
2023-04-20 100.43 101.23 100.43 100.84 9.3M
2023-04-19 100.74 101.19 100.57 101.02 7.7M
2023-04-18 101.11 101.70 100.73 101.10 9.9M
2023-04-17 100.08 100.65 99.94 100.62 8.0M
2023-04-14 99.61 100.38 99.24 99.83 9.3M
2023-04-13 99.62 100.14 98.56 99.95 12.3M
2023-04-12 99.79 100.17 99.31 99.58 11.3M
2023-04-11 98.95 99.71 98.87 99.25 9.8M
2023-04-10 97.39 98.68 97.39 98.66 10.6M
2023-04-06 97.83 98.17 97.34 97.77 10.9M
2023-04-05 98.58 99.02 97.50 97.80 16.6M
2023-04-04 101.42 101.42 98.72 99.09 18.8M
2023-04-03 100.96 101.77 100.63 101.36 11.2M
2023-03-31 100.45 101.24 100.24 101.18 12.0M
2023-03-30 100.14 100.34 99.54 99.86 8.2M
2023-03-29 99.11 99.70 98.92 99.65 9.4M
2023-03-28 97.53 98.61 97.53 98.22 9.9M
2023-03-27 97.69 98.05 97.08 97.72 7.7M
2023-03-24 95.79 96.98 95.19 96.91 16.0M
2023-03-23 96.94 98.15 95.91 96.51 15.9M
2023-03-22 98.65 99.14 96.75 96.79 14.2M
2023-03-21 98.69 99.09 98.17 98.68 11.5M
2023-03-20 96.71 97.79 96.71 97.55 14.5M
2023-03-17 97.85 98.02 96.21 96.67 23.2M
2023-03-16 96.40 98.57 96.13 98.28 24.1M
2023-03-15 97.67 97.82 95.50 97.03 34.3M
2023-03-14 99.70 100.49 98.32 99.48 15.4M
2023-03-13 97.99 99.36 97.59 98.44 28.6M
2023-03-10 100.72 101.23 98.69 99.00 27.4M
2023-03-09 102.97 103.30 100.73 100.88 11.0M
2023-03-08 102.23 102.64 101.65 102.39 11.5M
2023-03-07 103.49 103.64 102.07 102.15 11.0M
2023-03-06 103.74 104.18 103.33 103.48 9.7M
2023-03-03 102.97 103.84 102.39 103.67 12.1M
2023-03-02 100.76 102.76 100.76 102.56 10.6M
2023-03-01 100.88 101.90 100.70 101.37 10.4M
2023-02-28 101.07 101.60 100.87 100.97 10.9M
2023-02-27 101.52 101.97 100.97 101.20 8.7M
2023-02-24 99.85 100.47 99.40 100.31 9.3M
2023-02-23 100.93 101.50 99.82 100.89 9.0M
2023-02-22 100.76 101.25 100.00 100.42 8.9M
2023-02-21 102.26 102.58 100.57 100.67 9.8M
2023-02-17 102.29 103.09 101.89 103.03 8.8M
2023-02-16 102.10 103.14 101.92 102.36 8.8M
2023-02-15 102.22 103.46 102.02 103.43 6.0M
2023-02-14 102.71 103.26 101.73 102.79 7.7M
2023-02-13 102.34 103.13 102.16 103.07 5.8M
2023-02-10 101.19 102.22 101.08 102.14 7.7M
2023-02-09 102.84 103.08 101.14 101.42 8.9M
2023-02-08 102.39 102.83 102.00 102.34 7.4M
2023-02-07 102.30 103.19 101.25 102.92 10.9M
2023-02-06 102.35 102.99 102.19 102.60 10.3M
2023-02-03 102.72 103.70 102.58 102.85 13.6M
2023-02-02 102.97 103.99 102.33 103.39 13.5M
2023-02-01 101.44 103.33 100.98 102.59 16.7M
2023-01-31 100.45 101.88 100.09 101.85 10.4M
2023-01-30 100.51 101.49 100.07 100.15 10.1M
2023-01-27 100.50 101.62 100.42 101.14 14.2M
2023-01-26 100.88 100.88 99.47 100.72 15.0M
2023-01-25 99.63 100.44 98.80 100.17 11.7M
2023-01-24 99.51 101.03 98.99 100.73 11.3M
2023-01-23 99.30 100.61 98.88 100.07 11.1M
2023-01-20 97.71 99.02 97.31 98.99 12.8M
2023-01-19 99.07 99.32 97.62 97.63 17.2M
2023-01-18 101.94 102.17 99.62 99.68 15.0M
2023-01-17 102.40 102.54 101.48 101.59 9.3M
2023-01-13 101.71 102.54 101.45 102.46 14.2M
2023-01-12 102.35 102.98 101.49 102.58 9.9M
2023-01-11 101.60 102.00 101.04 101.98 7.4M
2023-01-10 100.13 101.07 100.07 101.01 9.2M
2023-01-09 101.16 102.07 100.33 100.46 12.8M
2023-01-06 99.21 101.19 99.03 100.91 16.3M
2023-01-05 98.73 98.96 97.95 98.22 9.6M
2023-01-04 98.74 99.61 98.52 99.29 12.2M
2023-01-03 98.78 98.94 97.51 98.42 11.4M