Consumer Staples Select Sector SPDR® Fund (XLP)

XLP
🏛️ アメリカ →
77.96
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 71.78 72.07 71.71 72.03 10.4M
2023-12-28 71.75 71.97 71.65 71.88 6.5M
2023-12-27 71.54 71.85 71.44 71.85 7.6M
2023-12-26 71.07 71.70 71.07 71.52 6.9M
2023-12-22 70.86 71.35 70.79 71.22 7.8M
2023-12-21 70.57 70.75 70.12 70.68 11.0M
2023-12-20 71.11 71.27 70.19 70.19 16.7M
2023-12-19 71.31 71.66 71.28 71.58 8.3M
2023-12-18 71.01 71.70 70.86 71.44 11.8M
2023-12-15 71.14 71.45 70.96 71.24 17.4M
2023-12-14 72.36 72.47 71.19 71.24 16.1M
2023-12-13 71.00 72.32 70.82 72.30 14.1M
2023-12-12 70.93 71.01 70.62 71.01 8.8M
2023-12-11 70.50 70.81 70.39 70.78 16.2M
2023-12-08 70.47 70.53 70.01 70.11 8.2M
2023-12-07 70.50 70.83 70.25 70.60 8.5M
2023-12-06 70.32 70.47 70.01 70.30 11.0M
2023-12-05 70.93 71.10 70.39 70.48 11.6M
2023-12-04 70.56 71.28 70.56 71.04 11.4M
2023-12-01 70.61 70.98 70.40 70.95 13.5M
2023-11-30 70.03 70.70 69.57 70.66 11.8M
2023-11-29 70.60 70.60 69.87 69.96 9.9M
2023-11-28 70.19 70.71 70.18 70.53 8.6M
2023-11-27 70.34 70.48 70.17 70.21 11.7M
2023-11-24 70.16 70.48 70.16 70.41 4.5M
2023-11-22 69.80 70.19 69.80 70.15 8.9M
2023-11-21 69.43 69.70 69.13 69.65 11.7M
2023-11-20 69.20 69.56 69.15 69.44 11.7M
2023-11-17 69.67 69.72 69.24 69.49 10.8M
2023-11-16 69.72 70.02 69.44 69.58 16.5M
2023-11-15 70.40 70.59 70.22 70.45 10.6M
2023-11-14 69.53 70.12 69.50 69.89 13.6M
2023-11-13 68.90 69.38 68.84 69.18 8.5M
2023-11-10 68.64 69.03 68.27 68.96 9.3M
2023-11-09 68.84 68.90 68.32 68.48 10.3M
2023-11-08 69.16 69.26 68.57 68.76 10.5M
2023-11-07 68.88 69.32 68.80 69.03 12.6M
2023-11-06 68.77 69.16 68.72 68.86 14.7M
2023-11-03 69.07 69.34 68.75 68.75 17.2M
2023-11-02 68.03 68.77 67.77 68.67 21.2M
2023-11-01 67.91 68.05 67.41 67.79 18.7M
2023-10-31 67.68 67.93 67.34 67.86 8.6M
2023-10-30 66.83 67.74 66.83 67.62 12.2M
2023-10-27 67.38 67.65 66.38 66.58 17.6M
2023-10-26 67.97 68.22 67.48 67.50 13.7M
2023-10-25 67.60 68.24 67.42 67.94 11.4M
2023-10-24 67.24 67.83 67.23 67.71 12.1M
2023-10-23 67.19 67.63 66.95 67.14 13.8M
2023-10-20 67.68 67.98 67.27 67.27 14.7M
2023-10-19 67.98 68.25 67.51 67.53 18.2M
2023-10-18 68.06 68.55 67.92 68.03 16.6M
2023-10-17 67.22 67.91 67.22 67.78 13.2M
2023-10-16 67.19 67.70 66.91 67.49 16.2M
2023-10-13 66.34 66.90 66.22 66.80 15.6M
2023-10-12 67.15 67.18 65.99 66.22 15.2M
2023-10-11 67.71 67.83 66.65 66.95 18.3M
2023-10-10 67.28 67.74 67.07 67.41 18.8M
2023-10-09 66.42 66.76 65.95 66.73 15.7M
2023-10-06 66.75 66.90 65.18 66.67 28.7M
2023-10-05 68.26 68.34 67.01 67.04 15.8M
2023-10-04 68.02 68.44 67.63 68.39 15.1M
2023-10-03 68.14 68.49 67.80 67.85 15.4M
2023-10-02 68.65 68.74 67.89 68.34 12.6M
2023-09-29 69.23 69.34 68.45 68.81 11.8M
2023-09-28 68.90 69.20 68.72 69.01 12.1M
2023-09-27 69.27 69.49 68.45 68.80 14.2M
2023-09-26 69.59 69.79 69.30 69.37 11.5M
2023-09-25 69.92 70.07 69.57 69.89 9.1M
2023-09-22 70.54 70.72 70.10 70.14 12.2M
2023-09-21 71.38 71.46 70.51 70.52 11.9M
2023-09-20 71.57 71.92 71.23 71.44 10.8M
2023-09-19 71.42 71.50 71.01 71.37 7.7M
2023-09-18 71.80 71.83 71.24 71.54 6.8M
2023-09-15 72.50 72.76 71.99 72.05 10.9M
2023-09-14 72.12 72.70 72.09 72.65 9.4M
2023-09-13 71.82 72.10 71.67 71.92 7.9M
2023-09-12 72.36 72.38 71.64 71.70 13.3M
2023-09-11 71.80 72.38 71.80 72.32 8.5M
2023-09-08 71.64 71.71 71.42 71.70 8.3M
2023-09-07 71.57 71.87 71.32 71.61 10.1M
2023-09-06 71.44 71.60 71.21 71.44 9.1M
2023-09-05 72.01 72.28 71.52 71.52 8.6M
2023-09-01 73.00 73.04 71.90 72.14 8.3M
2023-08-31 72.86 73.12 72.75 72.76 7.7M
2023-08-30 73.10 73.36 72.93 73.13 9.7M
2023-08-29 72.79 73.05 72.38 73.01 9.5M
2023-08-28 72.66 72.88 72.50 72.75 6.9M
2023-08-25 72.32 72.60 71.97 72.42 13.1M
2023-08-24 72.35 73.00 72.00 72.02 13.8M
2023-08-23 72.37 72.60 72.25 72.60 10.8M
2023-08-22 72.30 72.38 72.02 72.12 11.5M
2023-08-21 72.83 72.97 72.22 72.53 12.0M
2023-08-18 72.63 73.17 72.56 73.02 12.3M
2023-08-17 73.48 73.67 72.64 72.75 11.8M
2023-08-16 73.93 74.14 73.37 73.46 14.8M
2023-08-15 74.22 74.34 73.60 73.63 13.3M
2023-08-14 74.90 75.10 74.30 74.43 11.5M
2023-08-11 74.71 74.99 74.53 74.80 7.5M
2023-08-10 75.07 75.53 74.58 74.68 10.4M
2023-08-09 74.76 75.22 74.64 74.83 11.9M
2023-08-08 75.21 75.29 74.52 74.72 11.9M
2023-08-07 74.79 75.34 74.77 75.26 8.9M
2023-08-04 75.50 75.68 74.58 74.65 10.0M
2023-08-03 75.57 75.76 75.36 75.40 8.8M
2023-08-02 75.04 76.09 75.04 75.61 11.5M
2023-08-01 75.65 75.97 75.28 75.34 9.4M
2023-07-31 76.00 76.23 75.46 75.75 10.1M
2023-07-28 75.98 76.40 75.78 76.10 9.7M
2023-07-27 76.13 76.31 75.32 75.32 10.0M
2023-07-26 75.70 76.21 75.58 75.99 10.5M
2023-07-25 75.83 75.92 75.51 75.90 8.6M
2023-07-24 75.61 76.03 75.54 75.92 10.7M
2023-07-21 75.49 75.84 75.40 75.63 13.8M
2023-07-20 74.80 75.48 74.64 75.37 16.1M
2023-07-19 74.22 74.81 74.17 74.73 14.7M
2023-07-18 73.99 74.61 73.75 73.98 10.1M
2023-07-17 74.00 74.31 73.79 74.06 9.5M
2023-07-14 74.05 74.41 73.83 74.28 12.5M
2023-07-13 73.85 74.16 73.55 74.03 10.6M
2023-07-12 73.68 73.92 73.56 73.72 12.7M
2023-07-11 73.50 73.66 73.11 73.55 9.8M
2023-07-10 73.57 74.16 73.35 73.44 12.0M
2023-07-07 74.25 74.25 73.41 73.46 16.4M
2023-07-06 74.28 74.47 74.05 74.43 14.9M
2023-07-05 74.44 74.69 74.35 74.62 17.6M
2023-07-03 74.06 74.75 73.86 74.75 12.8M
2023-06-30 73.70 74.28 73.64 74.17 14.3M
2023-06-29 73.24 73.65 73.00 73.53 10.0M
2023-06-28 73.76 73.81 73.20 73.60 12.8M
2023-06-27 73.68 74.17 73.66 74.10 9.0M
2023-06-26 73.78 73.91 73.26 73.88 9.0M
2023-06-23 74.39 74.39 73.74 73.78 9.7M
2023-06-22 74.22 74.38 73.98 74.27 17.2M
2023-06-21 73.54 74.08 73.26 73.84 13.6M
2023-06-20 74.05 74.28 73.56 73.58 9.7M
2023-06-16 74.81 75.05 74.60 74.67 12.7M
2023-06-15 74.10 74.76 73.96 74.58 16.3M
2023-06-14 73.73 74.09 73.51 73.84 13.8M
2023-06-13 72.99 73.50 72.89 73.39 8.4M
2023-06-12 73.20 73.27 72.72 73.09 11.4M
2023-06-09 72.98 73.34 72.83 73.11 8.8M
2023-06-08 72.81 73.25 72.64 73.23 8.9M
2023-06-07 72.50 72.93 72.28 72.73 13.6M
2023-06-06 73.41 73.55 72.55 72.97 10.8M
2023-06-05 73.50 74.03 73.21 73.34 10.8M
2023-06-02 72.64 73.66 72.62 73.61 14.7M
2023-06-01 72.65 72.73 72.24 72.61 13.8M
2023-05-31 72.68 73.07 72.31 72.67 22.3M
2023-05-30 73.00 73.18 72.35 72.59 22.8M
2023-05-26 73.11 73.55 72.86 73.43 15.5M
2023-05-25 73.09 73.45 72.63 73.18 17.7M
2023-05-24 74.25 74.30 73.68 73.74 11.9M
2023-05-23 74.57 74.63 74.12 74.22 13.7M
2023-05-22 75.72 75.85 74.73 74.77 14.6M
2023-05-19 76.03 76.12 75.59 75.92 10.5M
2023-05-18 75.96 76.06 75.41 75.87 10.8M
2023-05-17 76.48 76.49 75.77 76.24 10.9M
2023-05-16 76.82 76.82 76.17 76.28 11.3M
2023-05-15 77.24 77.34 76.59 76.93 8.7M
2023-05-12 76.90 77.15 76.74 77.12 7.0M
2023-05-11 76.57 76.87 76.15 76.82 11.8M
2023-05-10 76.73 77.06 76.06 76.59 12.3M
2023-05-09 76.96 76.96 76.57 76.71 6.9M
2023-05-08 76.91 77.05 76.70 76.95 8.1M
2023-05-05 76.59 77.24 76.50 77.18 10.5M
2023-05-04 76.74 76.86 76.23 76.47 11.7M
2023-05-03 77.06 77.38 76.64 76.66 11.7M
2023-05-02 77.43 77.47 76.51 77.29 19.1M
2023-05-01 77.31 77.82 77.29 77.50 10.9M
2023-04-28 77.23 77.59 77.04 77.44 9.8M
2023-04-27 76.22 77.11 76.17 77.03 11.3M
2023-04-26 76.42 76.72 76.14 76.18 8.8M
2023-04-25 76.86 77.37 76.70 76.78 12.2M
2023-04-24 76.57 76.93 76.57 76.88 8.7M
2023-04-21 76.53 76.97 76.41 76.57 10.4M
2023-04-20 75.57 76.26 75.53 76.02 7.3M
2023-04-19 75.98 76.06 75.62 75.84 6.3M
2023-04-18 75.65 75.96 75.41 75.89 7.2M
2023-04-17 75.33 75.67 75.24 75.66 9.7M
2023-04-14 75.46 75.79 74.98 75.18 8.8M
2023-04-13 75.27 75.70 74.92 75.66 12.9M
2023-04-12 75.57 75.82 75.14 75.24 10.4M
2023-04-11 75.50 75.79 75.44 75.58 12.9M
2023-04-10 75.10 75.38 74.64 75.36 9.4M
2023-04-06 75.23 75.49 74.91 75.36 8.6M
2023-04-05 75.16 75.63 75.16 75.30 12.4M
2023-04-04 75.07 75.39 74.79 74.95 7.3M
2023-04-03 74.76 75.26 74.48 75.10 9.6M
2023-03-31 74.49 74.74 74.37 74.71 10.3M
2023-03-30 74.09 74.30 73.88 74.11 10.7M
2023-03-29 73.90 73.98 73.71 73.90 9.5M
2023-03-28 73.47 73.89 73.39 73.49 11.6M
2023-03-27 73.22 73.69 73.21 73.36 10.9M
2023-03-24 71.94 73.04 71.86 72.97 12.4M
2023-03-23 72.22 72.48 71.48 71.75 12.2M
2023-03-22 72.83 73.14 72.02 72.03 11.9M
2023-03-21 72.87 73.03 72.19 72.70 12.5M
2023-03-20 72.04 72.83 72.01 72.76 14.1M
2023-03-17 72.54 72.66 71.79 72.11 13.3M
2023-03-16 72.54 72.71 72.13 72.64 15.7M
2023-03-15 71.65 72.68 71.49 72.59 21.4M
2023-03-14 71.68 72.16 71.43 72.12 19.1M
2023-03-13 71.04 72.58 71.00 71.47 29.8M
2023-03-10 71.60 71.88 70.85 71.11 19.0M
2023-03-09 72.41 72.53 71.25 71.46 15.6M
2023-03-08 71.94 72.21 71.69 72.13 11.2M
2023-03-07 72.74 72.98 71.89 72.01 10.1M
2023-03-06 72.34 72.84 72.31 72.73 8.4M
2023-03-03 72.48 72.61 71.87 72.54 12.4M
2023-03-02 71.51 72.62 71.44 72.48 9.9M
2023-03-01 71.81 71.89 70.93 71.50 10.5M
2023-02-28 72.33 72.46 72.00 72.03 9.8M
2023-02-27 73.06 73.26 72.47 72.63 10.2M
2023-02-24 72.66 72.83 72.27 72.71 11.3M
2023-02-23 73.36 73.56 72.75 73.20 12.7M
2023-02-22 73.50 74.01 73.11 73.29 8.9M
2023-02-21 73.38 73.79 73.01 73.40 9.0M
2023-02-17 72.53 73.71 72.53 73.68 11.1M
2023-02-16 72.62 73.18 72.31 72.74 8.4M
2023-02-15 72.98 73.29 72.68 73.27 9.0M
2023-02-14 73.75 73.78 72.88 73.13 9.3M
2023-02-13 73.19 73.83 73.15 73.80 7.4M
2023-02-10 72.30 73.03 72.15 72.97 8.2M
2023-02-09 73.00 73.26 72.21 72.30 8.3M
2023-02-08 72.78 72.91 72.49 72.62 8.9M
2023-02-07 72.96 73.32 72.45 73.18 9.3M
2023-02-06 73.28 73.63 73.23 73.49 7.2M
2023-02-03 73.91 73.93 72.86 73.40 12.9M
2023-02-02 73.83 74.17 73.36 73.69 12.2M
2023-02-01 73.68 74.66 73.36 74.33 15.4M
2023-01-31 73.09 73.75 72.87 73.74 8.0M
2023-01-30 72.71 73.50 72.71 72.95 10.5M
2023-01-27 73.02 73.20 72.51 72.86 10.3M
2023-01-26 73.25 73.31 72.83 73.07 8.1M
2023-01-25 72.71 73.33 72.35 73.33 11.6M
2023-01-24 72.83 73.35 72.40 73.15 13.5M
2023-01-23 72.76 73.23 72.55 72.85 12.0M
2023-01-20 72.11 72.65 71.60 72.62 12.3M
2023-01-19 72.46 72.79 72.04 72.06 12.4M
2023-01-18 74.61 74.66 72.64 72.75 16.1M
2023-01-17 74.86 75.42 74.68 74.79 9.0M
2023-01-13 74.19 74.76 74.14 74.74 9.3M
2023-01-12 75.14 75.15 74.21 74.39 9.8M
2023-01-11 75.19 75.41 74.32 74.98 9.8M
2023-01-10 75.13 75.25 74.69 74.94 8.4M
2023-01-09 75.73 76.25 75.04 75.04 11.1M
2023-01-06 74.76 76.08 74.70 75.78 10.0M
2023-01-05 74.42 74.49 73.66 73.81 9.8M
2023-01-04 74.48 75.02 74.09 74.56 12.2M
2023-01-03 74.59 74.62 73.52 74.27 14.4M