The Health Care Select Sector SPDR® Fund (XLV)

XLV
🏛️ アメリカ →
135.50
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
2021-12-31 141.32 141.86 140.84 140.89 7.9M
2021-12-30 141.46 141.98 141.31 141.49 7.9M
2021-12-29 140.26 141.49 140.16 141.20 7.1M
2021-12-28 140.90 141.15 140.03 140.40 6.1M
2021-12-27 139.80 140.77 139.65 140.77 7.0M
2021-12-23 139.09 139.75 138.68 139.30 7.7M
2021-12-22 137.06 138.81 136.82 138.73 7.2M
2021-12-21 136.95 137.19 135.68 137.13 10.8M
2021-12-20 137.11 137.53 135.38 136.56 16.2M
2021-12-17 138.19 139.04 137.38 137.92 21.5M
2021-12-16 138.06 139.59 137.81 138.89 19.2M
2021-12-15 135.59 138.14 135.47 138.07 15.0M
2021-12-14 135.22 136.01 134.63 135.30 11.1M
2021-12-13 134.58 136.23 134.58 135.85 12.2M
2021-12-10 133.76 134.86 133.70 134.58 8.6M
2021-12-09 133.67 134.55 133.57 134.11 9.1M
2021-12-08 133.18 133.89 132.51 133.80 15.1M
2021-12-07 132.00 133.12 131.82 132.80 12.0M
2021-12-06 130.71 131.68 130.51 131.11 15.2M
2021-12-03 131.04 131.54 129.29 130.37 22.1M
2021-12-02 129.46 130.66 128.84 130.13 17.5M
2021-12-01 130.35 132.09 129.48 129.50 22.2M
2021-11-30 131.57 132.17 129.54 129.73 19.5M
2021-11-29 132.69 133.22 132.19 132.33 17.1M
2021-11-26 132.94 133.72 131.51 131.97 11.9M
2021-11-24 132.26 132.70 131.80 132.46 6.8M
2021-11-23 131.75 132.65 131.35 132.51 12.1M
2021-11-22 133.16 133.62 132.20 132.37 11.1M
2021-11-19 134.18 134.63 132.86 132.97 10.2M
2021-11-18 133.87 134.12 133.32 133.78 9.0M
2021-11-17 133.69 134.25 133.11 133.73 8.2M
2021-11-16 132.95 134.27 132.72 133.54 6.2M
2021-11-15 134.12 134.19 132.85 132.98 6.3M
2021-11-12 134.00 134.12 133.07 133.81 8.3M
2021-11-11 133.52 133.61 132.83 133.15 8.6M
2021-11-10 133.12 134.08 133.10 133.54 8.4M
2021-11-09 133.69 133.81 132.90 133.16 7.3M
2021-11-08 133.10 133.82 132.58 133.65 8.9M
2021-11-05 133.15 133.70 131.90 132.86 14.9M
2021-11-04 134.98 135.19 133.43 134.36 15.8M
2021-11-03 134.24 135.34 133.74 135.29 14.6M
2021-11-02 134.18 135.17 133.01 134.50 20.9M
2021-11-01 133.94 134.49 133.15 133.66 14.4M
2021-10-29 132.36 133.99 131.86 133.82 15.4M
2021-10-27 132.69 132.83 131.39 131.43 11.9M
2021-10-26 132.13 132.86 131.41 132.48 9.3M
2021-10-25 131.73 131.98 130.71 131.83 10.6M
2021-10-22 131.02 131.72 130.82 131.67 8.0M
2021-10-21 130.88 131.22 129.93 131.14 8.3M
2021-10-20 129.54 130.80 129.42 130.61 13.7M
2021-10-19 127.79 129.10 127.79 128.77 9.5M
2021-10-18 127.41 127.54 126.55 127.10 11.7M
2021-10-15 128.00 128.55 127.73 127.97 9.0M
2021-10-14 126.84 127.84 126.84 127.34 8.9M
2021-10-13 125.55 126.11 124.77 125.54 10.6M
2021-10-12 126.35 126.48 125.03 125.34 13.0M
2021-10-11 126.83 127.50 125.91 125.95 7.8M
2021-10-08 127.76 128.00 126.68 126.94 9.6M
2021-10-07 126.78 128.40 126.54 127.58 15.8M
2021-10-06 125.44 126.02 124.50 125.91 21.3M
2021-10-05 125.90 127.42 125.73 126.14 19.2M
2021-10-04 126.81 127.46 124.76 125.39 27.6M
2021-10-01 127.47 127.93 125.28 127.33 23.2M
2021-09-30 129.31 130.12 127.19 127.30 21.7M
2021-09-29 128.44 129.48 128.18 128.88 11.2M
2021-09-28 129.27 129.27 127.43 127.87 17.4M
2021-09-27 131.60 131.76 129.82 130.10 11.6M
2021-09-24 132.30 132.79 131.70 131.98 7.0M
2021-09-23 131.87 133.29 131.77 132.52 10.4M
2021-09-22 131.74 132.23 130.94 131.57 12.0M
2021-09-21 131.75 132.70 131.33 131.35 11.7M
2021-09-20 131.03 132.32 130.01 131.15 17.2M
2021-09-17 132.76 133.11 132.13 133.00 13.5M
2021-09-16 133.38 133.63 131.96 132.87 10.5M
2021-09-15 132.18 133.83 131.98 133.21 10.3M
2021-09-14 132.99 133.30 132.12 132.35 10.4M
2021-09-13 133.89 133.97 131.70 132.37 11.7M
2021-09-10 134.90 135.02 133.12 133.19 10.6M
2021-09-09 135.80 136.11 134.34 134.42 8.9M
2021-09-08 135.78 136.21 135.42 135.99 7.0M
2021-09-07 136.34 136.56 135.16 136.05 8.7M
2021-09-03 136.56 137.05 135.91 136.85 5.6M
2021-09-02 135.75 136.72 135.60 136.70 6.8M
2021-09-01 135.32 135.44 133.97 135.25 10.6M
2021-08-31 135.42 136.05 134.73 135.21 9.3M
2021-08-30 134.51 135.88 134.50 135.39 6.4M
2021-08-27 135.08 135.45 134.41 134.63 8.7M
2021-08-26 135.39 135.69 134.52 134.78 6.0M
2021-08-25 135.55 135.62 134.75 135.31 6.9M
2021-08-24 136.16 136.18 135.29 135.68 6.5M
2021-08-23 136.88 136.98 136.12 136.16 8.5M
2021-08-20 135.47 136.52 135.00 136.11 7.3M
2021-08-19 133.84 136.04 133.80 135.34 11.7M
2021-08-18 136.63 136.78 134.65 134.73 12.4M
2021-08-17 134.85 136.81 134.78 136.81 13.9M
2021-08-16 133.69 135.23 133.23 135.21 8.4M
2021-08-13 133.19 133.72 133.03 133.69 7.9M
2021-08-12 131.95 132.97 131.86 132.86 8.2M
2021-08-11 133.35 133.56 131.71 131.82 14.5M
2021-08-10 133.52 133.79 132.63 133.14 5.8M
2021-08-09 133.13 133.70 133.03 133.45 9.9M
2021-08-06 132.99 133.11 132.09 132.94 6.9M
2021-08-05 133.50 133.52 132.05 133.05 8.2M
2021-08-04 133.65 134.47 133.43 133.60 8.3M
2021-08-03 132.39 134.21 132.30 134.17 7.7M
2021-08-02 132.67 132.85 131.94 132.33 8.4M
2021-07-30 131.81 132.64 131.63 132.15 6.6M
2021-07-29 132.14 132.23 131.64 132.03 5.7M
2021-07-28 131.05 132.09 130.72 131.71 7.4M
2021-07-27 130.45 131.24 130.11 131.24 9.6M
2021-07-26 131.11 131.49 130.20 130.63 6.6M
2021-07-23 130.53 131.61 130.37 131.48 8.3M
2021-07-22 129.14 129.98 128.79 129.98 9.3M
2021-07-21 129.34 129.38 127.64 129.03 8.3M
2021-07-20 127.68 129.55 127.68 128.82 15.1M
2021-07-19 127.78 128.39 126.23 127.27 19.5M
2021-07-16 128.60 129.09 128.18 128.62 6.5M
2021-07-15 128.03 128.59 127.48 128.27 8.8M
2021-07-14 129.13 129.24 128.49 128.72 7.5M
2021-07-13 128.80 129.26 128.53 128.84 9.7M
2021-07-12 128.71 129.60 128.61 128.96 9.1M
2021-07-09 128.73 129.11 128.42 128.71 5.2M
2021-07-08 127.78 128.37 127.11 128.27 8.4M
2021-07-07 128.18 128.98 127.71 128.98 18.4M
2021-07-06 127.91 128.18 127.26 128.17 11.4M
2021-07-02 127.23 128.41 127.01 128.29 12.3M
2021-07-01 126.04 127.16 125.99 127.07 12.0M
2021-06-30 125.90 126.21 125.47 125.95 8.5M
2021-06-29 125.90 126.42 125.74 126.03 6.2M
2021-06-28 125.83 126.05 125.41 125.89 4.6M
2021-06-25 125.08 126.08 125.01 125.70 8.3M
2021-06-24 125.22 126.01 124.99 125.13 7.0M
2021-06-23 124.84 125.13 124.44 124.49 6.5M
2021-06-22 124.82 125.18 124.40 125.01 7.2M
2021-06-21 123.65 124.97 123.20 124.74 6.7M
2021-06-18 124.24 124.41 123.57 123.74 11.2M
2021-06-17 124.00 125.50 123.98 125.17 6.5M
2021-06-16 124.83 125.46 123.87 124.22 11.7M
2021-06-15 124.79 124.98 124.17 124.70 5.4M
2021-06-14 124.48 124.68 123.78 124.66 5.2M
2021-06-11 125.25 125.31 123.92 124.55 7.0M
2021-06-10 123.63 125.58 123.58 125.44 9.4M
2021-06-09 122.46 123.54 122.46 123.33 8.0M
2021-06-08 122.83 122.90 121.21 122.15 10.8M
2021-06-07 122.39 123.61 122.18 122.53 14.0M
2021-06-04 122.34 122.70 121.95 122.09 11.2M
2021-06-03 120.88 122.02 120.61 121.70 13.2M
2021-06-02 121.68 121.99 121.04 121.33 13.2M
2021-06-01 123.75 123.79 121.47 121.57 13.4M
2021-05-28 123.59 124.62 123.52 123.60 10.1M
2021-05-27 123.65 123.75 123.05 123.12 8.1M
2021-05-26 124.08 124.12 122.86 123.39 6.8M
2021-05-25 124.66 124.67 123.97 124.11 6.8M
2021-05-24 125.00 125.25 124.43 124.48 5.0M
2021-05-21 124.75 125.66 124.26 124.36 8.4M
2021-05-20 123.01 124.87 123.01 124.34 7.5M
2021-05-19 122.46 123.13 121.59 123.05 10.1M
2021-05-18 123.18 123.97 122.77 123.26 9.2M
2021-05-17 123.31 123.88 123.14 123.22 6.0M
2021-05-14 123.54 123.86 123.14 123.45 6.6M
2021-05-13 121.95 123.39 121.76 122.83 11.2M
2021-05-12 122.23 122.84 121.61 121.73 10.9M
2021-05-11 123.58 124.10 122.61 122.89 11.4M
2021-05-10 124.52 125.19 124.18 124.23 8.8M
2021-05-07 123.51 124.72 123.46 124.07 7.6M
2021-05-06 122.36 123.23 121.73 123.22 16.1M
2021-05-05 123.01 123.44 122.41 123.06 16.7M
2021-05-04 122.53 122.93 122.00 122.84 16.2M
2021-05-03 121.99 122.84 121.82 122.71 13.2M
2021-04-30 121.21 121.92 121.11 121.33 7.2M
2021-04-29 122.31 122.34 121.03 121.69 8.2M
2021-04-28 122.35 122.49 121.96 122.18 6.8M
2021-04-27 122.95 122.97 122.35 122.55 7.0M
2021-04-26 123.61 123.62 123.03 123.26 6.9M
2021-04-23 122.81 123.96 122.55 123.68 5.0M
2021-04-22 123.32 123.60 122.40 122.87 10.0M
2021-04-21 122.36 123.49 122.30 123.42 9.6M
2021-04-20 120.95 122.29 120.95 121.98 8.1M
2021-04-19 121.25 121.54 120.89 121.51 7.1M
2021-04-16 121.20 121.62 120.78 121.48 7.4M
2021-04-15 119.02 120.93 119.02 120.58 8.5M
2021-04-14 118.42 119.03 118.34 118.55 6.2M
2021-04-13 117.70 118.89 117.59 118.56 6.5M
2021-04-12 117.78 118.31 117.65 118.07 8.3M
2021-04-09 116.74 118.02 116.67 117.95 5.9M
2021-04-08 116.83 117.18 116.51 116.67 4.3M
2021-04-07 116.68 117.08 116.19 116.49 5.8M
2021-04-06 117.35 117.69 116.58 116.75 5.2M
2021-04-05 116.98 117.56 116.79 117.20 7.2M
2021-04-01 116.93 117.04 116.02 116.39 6.7M
2021-03-31 116.76 117.45 116.56 116.74 8.5M
2021-03-30 117.25 117.25 116.24 116.51 6.9M
2021-03-29 116.55 117.97 116.51 117.57 9.0M
2021-03-26 115.14 117.17 114.83 117.02 8.3M
2021-03-25 114.54 115.07 113.35 114.85 11.5M
2021-03-24 114.56 115.25 114.34 114.37 12.6M
2021-03-23 115.53 115.72 114.21 114.50 9.2M
2021-03-22 114.60 115.75 114.03 115.67 6.2M
2021-03-19 114.78 115.75 114.20 115.07 12.6M
2021-03-18 114.37 115.60 114.32 114.66 8.6M
2021-03-17 114.82 115.47 114.21 114.90 7.5M
2021-03-16 115.51 115.72 114.90 115.32 8.6M
2021-03-15 114.39 115.42 114.26 115.39 7.1M
2021-03-12 114.11 114.76 113.93 114.60 7.5M
2021-03-11 114.05 114.98 113.89 114.35 6.5M
2021-03-10 114.15 114.80 113.62 113.66 11.6M
2021-03-09 113.57 115.20 113.35 113.40 11.0M
2021-03-08 113.11 114.53 112.60 112.74 12.7M
2021-03-05 111.45 113.38 110.55 113.02 15.6M
2021-03-04 112.06 112.80 109.93 110.80 23.4M
2021-03-03 113.33 113.45 112.05 112.31 14.9M
2021-03-02 114.32 114.59 113.64 113.75 8.5M
2021-03-01 113.53 114.61 113.50 114.08 7.4M
2021-02-26 113.99 113.99 112.32 112.61 14.7M
2021-02-25 114.58 115.04 113.01 113.59 14.5M
2021-02-24 114.08 115.36 113.72 114.74 9.8M
2021-02-23 114.06 114.76 113.42 113.95 8.7M
2021-02-22 113.86 114.49 113.12 114.14 7.2M
2021-02-19 115.90 115.99 114.31 114.41 9.4M
2021-02-18 115.97 116.28 115.33 115.81 7.8M
2021-02-17 115.74 116.60 115.61 116.54 5.0M
2021-02-16 117.43 117.54 115.74 116.12 9.5M
2021-02-12 116.18 117.41 116.03 117.28 6.3M
2021-02-11 116.60 116.70 115.86 116.41 4.7M
2021-02-10 116.82 116.85 115.78 116.19 5.4M
2021-02-09 115.80 116.09 115.69 115.98 4.7M
2021-02-08 116.08 116.24 115.47 115.81 7.0M
2021-02-05 116.25 116.43 115.39 115.67 5.6M
2021-02-04 114.98 115.93 114.73 115.46 8.5M
2021-02-03 115.80 115.86 114.62 114.98 11.3M
2021-02-02 116.38 116.95 115.77 115.80 11.5M
2021-02-01 115.97 116.35 115.29 115.47 10.1M
2021-01-29 115.84 116.66 114.10 115.03 10.5M
2021-01-28 115.31 117.47 115.09 116.01 12.6M
2021-01-27 116.62 116.62 114.05 114.34 13.1M
2021-01-26 118.70 118.99 117.86 117.92 5.5M
2021-01-25 117.66 118.43 117.42 118.36 7.0M
2021-01-22 117.59 118.25 117.44 117.59 4.8M
2021-01-21 118.35 118.47 117.54 117.94 5.8M
2021-01-20 118.05 118.69 117.34 118.50 6.9M
2021-01-19 117.90 118.23 117.23 117.85 6.2M
2021-01-15 116.29 117.24 115.83 116.97 10.3M
2021-01-14 117.17 117.61 116.47 116.61 5.8M
2021-01-13 116.60 117.38 116.17 116.98 5.3M
2021-01-12 117.71 117.84 116.13 116.66 9.2M
2021-01-11 117.42 118.13 117.27 117.94 6.4M
2021-01-08 117.04 117.91 116.28 117.39 9.4M
2021-01-07 115.48 117.00 115.30 116.83 12.4M
2021-01-06 112.18 115.63 112.18 115.33 17.8M
2021-01-05 112.75 114.16 112.27 113.77 11.1M
2021-01-04 113.88 113.90 111.11 112.95 12.9M