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
2022-12-30 135.88 136.02 134.47 135.85 6.4M
2022-12-29 135.71 137.05 135.40 136.34 6.3M
2022-12-28 136.20 136.86 134.82 134.87 5.1M
2022-12-27 136.36 136.47 135.21 135.75 7.1M
2022-12-23 135.89 136.23 135.10 136.10 3.8M
2022-12-22 135.45 136.06 134.26 136.02 5.5M
2022-12-21 135.26 136.63 134.84 136.21 5.9M
2022-12-20 134.52 134.96 133.71 134.44 4.8M
2022-12-19 134.93 135.18 133.86 134.47 6.8M
2022-12-16 136.49 136.58 134.78 135.53 10.8M
2022-12-15 138.85 139.20 137.04 137.53 8.7M
2022-12-14 139.82 141.28 138.92 140.10 10.9M
2022-12-13 141.35 141.77 138.91 139.88 9.9M
2022-12-12 138.07 139.45 138.07 139.45 5.7M
2022-12-09 139.58 140.00 137.94 137.98 6.2M
2022-12-08 138.76 139.93 138.49 139.77 6.8M
2022-12-07 137.39 138.92 137.35 138.52 7.4M
2022-12-06 138.18 138.62 136.71 137.39 8.2M
2022-12-05 138.88 139.20 137.97 138.44 6.9M
2022-12-02 138.02 139.97 138.02 139.78 7.8M
2022-12-01 139.82 140.16 138.67 139.42 15.1M
2022-11-30 135.98 139.11 135.26 139.02 9.4M
2022-11-29 135.83 136.05 135.05 135.78 5.4M
2022-11-28 136.73 137.54 135.85 136.12 5.0M
2022-11-25 136.50 137.26 136.48 137.15 3.3M
2022-11-23 135.82 136.54 135.48 136.34 5.3M
2022-11-22 134.95 135.90 134.93 135.80 5.9M
2022-11-21 134.29 135.21 134.14 134.63 8.0M
2022-11-18 134.09 134.80 133.65 134.57 6.7M
2022-11-17 131.97 133.50 131.86 132.96 6.5M
2022-11-16 133.41 134.31 132.79 133.02 6.1M
2022-11-15 134.10 134.66 131.97 133.08 8.2M
2022-11-14 133.53 134.84 133.20 133.25 10.6M
2022-11-11 134.61 134.63 131.40 133.13 10.5M
2022-11-10 134.47 135.05 132.66 134.78 12.4M
2022-11-09 132.66 133.55 131.28 131.44 9.0M
2022-11-08 132.24 133.89 131.33 132.87 8.9M
2022-11-07 131.02 132.56 130.53 132.21 6.1M
2022-11-04 131.00 131.28 128.97 130.81 8.1M
2022-11-03 129.62 130.74 128.70 130.02 7.9M
2022-11-02 132.52 134.03 130.50 130.57 10.2M
2022-11-01 132.91 133.57 131.41 132.83 8.0M
2022-10-31 132.17 133.27 131.87 132.75 7.9M
2022-10-28 130.91 132.96 130.50 132.86 6.3M
2022-10-27 131.70 131.72 130.52 130.71 6.5M
2022-10-26 130.36 132.62 130.32 131.40 8.3M
2022-10-25 128.59 130.11 128.52 129.96 7.2M
2022-10-24 127.60 129.37 127.60 128.98 7.4M
2022-10-21 123.67 126.88 123.01 126.54 8.4M
2022-10-20 124.60 125.51 123.60 123.76 7.2M
2022-10-19 126.20 126.21 123.73 124.82 7.7M
2022-10-18 127.76 127.80 125.97 126.59 10.0M
2022-10-17 124.69 126.14 124.54 125.89 8.4M
2022-10-14 125.47 126.40 123.52 123.90 11.4M
2022-10-13 120.15 125.33 119.95 124.74 14.1M
2022-10-12 122.89 123.62 121.87 121.90 9.3M
2022-10-11 121.60 123.80 121.29 122.50 10.8M
2022-10-10 122.91 123.08 121.38 121.85 8.4M
2022-10-07 124.32 124.54 121.92 122.62 10.1M
2022-10-06 126.42 126.81 124.94 125.27 9.4M
2022-10-05 125.66 127.55 125.19 126.89 9.9M
2022-10-04 124.63 126.52 124.34 126.47 13.7M
2022-10-03 121.99 124.07 121.62 123.60 9.3M
2022-09-30 122.81 123.66 120.97 121.11 12.4M
2022-09-29 123.47 123.77 121.97 122.80 10.8M
2022-09-28 122.89 124.46 122.10 123.84 16.4M
2022-09-27 122.41 123.20 120.70 121.19 13.2M
2022-09-26 122.00 122.59 121.02 121.56 10.5M
2022-09-23 122.70 122.95 121.20 122.73 16.6M
2022-09-22 122.52 124.20 122.00 123.36 9.5M
2022-09-21 125.28 126.11 122.68 122.71 11.6M
2022-09-20 125.41 125.60 124.01 124.78 9.0M
2022-09-19 126.14 126.29 124.46 126.26 9.4M
2022-09-16 127.41 127.73 126.47 127.45 10.8M
2022-09-15 127.65 129.03 127.52 127.81 8.6M
2022-09-14 127.45 128.20 126.26 127.10 8.1M
2022-09-13 129.28 129.57 126.69 127.03 11.9M
2022-09-12 131.00 132.05 130.65 131.37 8.0M
2022-09-09 129.68 130.85 129.44 130.50 8.9M
2022-09-08 126.68 129.40 126.42 129.36 9.4M
2022-09-07 125.08 127.36 124.68 127.15 9.0M
2022-09-06 125.48 126.68 124.76 125.11 9.7M
2022-09-02 127.54 127.66 124.45 124.99 9.7M
2022-09-01 124.56 126.87 124.39 126.81 11.2M
2022-08-31 125.97 126.76 124.74 124.76 9.0M
2022-08-30 126.85 126.85 125.25 125.56 7.9M
2022-08-29 126.52 127.19 125.74 126.40 6.7M
2022-08-26 130.98 130.99 127.19 127.29 9.0M
2022-08-25 130.06 130.98 129.15 130.94 5.6M
2022-08-24 129.48 130.01 129.04 129.51 6.7M
2022-08-23 130.60 130.74 128.99 129.35 7.5M
2022-08-22 132.10 132.52 130.74 131.18 6.4M
2022-08-19 132.56 133.56 132.37 132.92 5.9M
2022-08-18 133.11 133.38 131.85 132.56 7.1M
2022-08-17 133.15 133.92 132.95 133.15 7.3M
2022-08-16 134.00 134.38 133.41 133.93 7.1M
2022-08-15 133.55 134.47 133.07 134.29 7.5M
2022-08-12 132.25 133.68 132.03 133.62 7.5M
2022-08-11 132.39 133.69 131.65 131.93 8.5M
2022-08-10 132.76 132.89 132.02 132.79 6.7M
2022-08-09 131.93 132.56 131.05 131.36 5.8M
2022-08-08 131.70 132.63 131.09 131.76 7.1M
2022-08-05 130.68 131.51 130.37 131.45 8.9M
2022-08-04 132.46 132.49 131.30 131.50 5.5M
2022-08-03 131.66 132.67 131.30 132.15 6.8M
2022-08-02 131.74 132.80 130.88 130.95 7.9M
2022-08-01 131.66 132.38 131.12 131.42 7.7M
2022-07-29 132.17 132.64 131.47 132.40 8.3M
2022-07-28 132.17 133.81 129.92 132.84 11.1M
2022-07-27 131.10 132.59 130.49 132.00 7.7M
2022-07-26 130.88 131.99 130.53 131.18 7.5M
2022-07-25 129.93 130.75 129.81 130.51 5.5M
2022-07-22 130.67 130.92 129.04 129.83 8.7M
2022-07-21 128.72 130.37 128.39 130.37 9.5M
2022-07-20 129.44 129.61 127.82 128.34 7.6M
2022-07-19 128.81 129.84 128.25 129.62 6.6M
2022-07-18 130.33 130.45 127.02 127.45 7.0M
2022-07-15 129.02 130.26 128.45 130.20 9.7M
2022-07-14 126.04 127.32 125.23 127.13 7.8M
2022-07-13 127.66 128.53 127.17 127.50 9.3M
2022-07-12 130.00 130.88 128.17 128.75 9.3M
2022-07-11 130.01 131.14 129.87 130.41 7.0M
2022-07-08 129.98 132.04 129.85 130.74 6.5M
2022-07-07 129.61 130.52 129.54 130.35 6.8M
2022-07-06 129.11 130.47 128.88 129.80 9.0M
2022-07-05 128.43 128.96 126.17 128.93 10.0M
2022-07-01 128.29 129.85 126.86 129.68 9.4M
2022-06-30 127.86 128.97 126.89 128.24 10.7M
2022-06-29 127.59 129.17 127.39 128.53 9.2M
2022-06-28 129.94 130.59 127.18 127.42 7.5M
2022-06-27 129.20 130.23 128.79 129.68 9.0M
2022-06-24 128.02 129.22 127.16 129.20 10.4M
2022-06-23 124.88 127.19 124.88 127.09 11.9M
2022-06-22 121.82 125.67 121.76 124.30 10.2M
2022-06-21 121.06 123.15 120.66 122.60 8.0M
2022-06-17 120.00 121.79 119.85 119.89 13.7M
2022-06-16 119.52 120.04 118.75 119.96 9.4M
2022-06-15 121.19 123.03 119.89 121.75 10.3M
2022-06-14 121.55 121.86 119.67 120.53 9.3M
2022-06-13 123.01 123.76 121.18 121.69 14.9M
2022-06-10 126.03 126.66 125.00 125.49 11.3M
2022-06-09 130.05 130.49 127.51 127.54 7.8M
2022-06-08 131.16 131.64 130.12 130.49 5.4M
2022-06-07 129.84 131.66 129.37 131.53 7.2M
2022-06-06 130.75 131.02 129.49 129.84 7.7M
2022-06-03 130.45 131.03 129.65 129.82 5.9M
2022-06-02 130.50 131.39 128.17 131.36 9.6M
2022-06-01 132.71 132.73 129.29 130.33 9.3M
2022-05-31 132.84 133.08 131.16 132.23 11.7M
2022-05-27 132.06 134.05 131.51 134.02 13.7M
2022-05-26 131.60 132.33 131.22 131.83 9.1M
2022-05-25 131.22 132.13 130.04 131.27 8.5M
2022-05-24 130.54 131.53 129.70 131.31 9.0M
2022-05-23 130.65 131.43 130.38 130.92 9.2M
2022-05-20 129.08 130.06 127.33 129.78 12.8M
2022-05-19 126.92 129.00 126.46 128.22 9.7M
2022-05-18 130.44 130.76 127.53 127.94 10.0M
2022-05-17 130.90 131.39 129.93 131.33 9.1M
2022-05-16 128.45 130.43 128.42 129.55 8.8M
2022-05-13 128.09 129.00 127.53 128.60 9.8M
2022-05-12 125.57 127.33 125.28 127.25 17.5M
2022-05-11 126.24 129.09 125.88 126.03 20.0M
2022-05-10 127.74 128.22 125.70 126.87 21.9M
2022-05-09 128.33 128.36 125.93 126.42 17.3M
2022-05-06 128.93 130.14 128.27 129.78 21.7M
2022-05-05 132.12 132.26 128.85 130.19 16.1M
2022-05-04 129.68 133.25 128.59 132.77 19.1M
2022-05-03 129.88 131.14 129.43 129.89 13.6M
2022-05-02 130.18 130.91 127.38 129.48 23.6M
2022-04-29 132.43 133.12 130.09 130.29 17.6M
2022-04-28 132.84 134.17 131.61 133.73 15.5M
2022-04-27 132.18 133.25 131.26 131.91 16.7M
2022-04-26 133.76 134.48 132.01 132.20 20.1M
2022-04-25 133.28 134.86 131.78 134.57 16.5M
2022-04-22 137.48 137.52 133.53 133.67 17.5M
2022-04-21 140.67 140.83 138.42 138.73 11.4M
2022-04-20 138.80 140.82 138.64 140.28 13.7M
2022-04-19 137.47 138.91 137.42 138.42 11.7M
2022-04-18 138.50 138.82 136.53 137.11 10.1M
2022-04-14 139.44 140.15 138.54 138.64 11.0M
2022-04-13 138.62 139.45 137.90 139.31 15.5M
2022-04-12 139.64 140.46 138.03 138.63 14.1M
2022-04-11 142.42 143.00 139.78 139.99 16.6M
2022-04-08 141.99 143.42 141.78 142.83 19.1M
2022-04-07 138.80 142.34 138.80 141.98 18.2M
2022-04-06 136.86 139.63 136.77 139.30 23.2M
2022-04-05 136.57 138.84 136.50 137.21 15.0M
2022-04-04 137.76 138.00 136.60 136.92 16.8M
2022-04-01 137.37 138.12 136.45 138.07 20.8M
2022-03-31 138.05 138.81 136.75 136.99 15.8M
2022-03-30 138.09 138.89 137.64 138.34 10.8M
2022-03-29 138.40 138.95 137.25 138.07 12.3M
2022-03-28 136.50 137.30 136.01 137.26 8.5M
2022-03-25 136.10 136.50 135.23 136.27 7.0M
2022-03-24 134.54 135.64 134.25 135.64 7.2M
2022-03-23 135.84 136.09 134.00 134.04 10.0M
2022-03-22 136.60 136.79 135.99 136.49 8.9M
2022-03-21 136.50 137.67 135.82 136.46 11.5M
2022-03-18 136.07 137.16 135.66 136.99 11.4M
2022-03-17 133.64 136.21 133.46 136.15 11.0M
2022-03-16 133.11 134.05 131.75 134.03 13.8M
2022-03-15 130.90 132.58 130.68 132.44 14.4M
2022-03-14 129.98 131.72 129.47 129.85 14.4M
2022-03-11 130.26 131.02 128.81 128.94 9.9M
2022-03-10 128.39 130.19 128.25 129.91 10.7M
2022-03-09 129.63 130.63 128.67 129.96 15.6M
2022-03-08 129.35 130.31 127.47 127.55 21.8M
2022-03-07 131.69 131.94 129.62 130.21 15.7M
2022-03-04 130.53 132.64 130.14 132.52 12.2M
2022-03-03 131.77 132.63 130.74 131.86 11.2M
2022-03-02 129.81 131.90 129.64 131.19 12.4M
2022-03-01 129.28 130.34 128.24 129.24 14.1M
2022-02-28 128.85 130.11 128.45 129.96 18.0M
2022-02-25 127.63 131.27 127.49 130.95 17.0M
2022-02-24 124.29 127.32 124.06 127.06 23.2M
2022-02-23 127.84 128.28 126.43 126.55 12.0M
2022-02-22 127.06 128.23 126.34 127.19 13.7M
2022-02-18 128.35 129.04 127.08 127.51 13.5M
2022-02-17 130.04 130.11 128.28 128.47 11.9M
2022-02-16 129.70 130.94 129.34 130.57 8.8M
2022-02-15 130.04 130.88 129.71 130.37 9.0M
2022-02-14 129.98 130.23 127.95 128.92 14.4M
2022-02-11 131.90 132.90 130.09 130.25 13.1M
2022-02-10 132.63 133.79 131.56 132.08 14.4M
2022-02-09 133.79 134.46 133.65 134.18 10.8M
2022-02-08 131.37 133.38 131.07 133.15 11.1M
2022-02-07 132.35 132.81 131.70 132.07 9.2M
2022-02-04 131.57 133.23 131.33 132.30 12.0M
2022-02-03 133.17 133.28 132.53 132.78 13.8M
2022-02-02 131.49 133.67 131.22 133.35 13.6M
2022-02-01 131.70 131.82 130.53 131.58 14.7M
2022-01-31 130.24 131.47 129.98 131.23 19.0M
2022-01-28 127.76 130.53 126.86 130.48 20.9M
2022-01-27 128.16 129.84 127.45 127.87 18.5M
2022-01-26 128.42 129.58 126.54 127.54 29.6M
2022-01-25 127.33 129.31 126.27 128.21 19.3M
2022-01-24 128.30 129.26 124.92 129.04 38.0M
2022-01-21 131.19 131.60 129.26 129.47 25.8M
2022-01-20 131.97 133.32 130.71 130.79 15.1M
2022-01-19 132.44 133.48 131.52 131.65 14.6M
2022-01-18 132.75 132.96 131.85 132.19 16.5M
2022-01-14 133.94 134.21 132.69 134.07 14.3M
2022-01-13 136.18 136.35 134.06 134.30 13.8M
2022-01-12 136.03 136.63 135.83 136.42 10.8M
2022-01-11 135.93 136.83 135.00 136.81 12.2M
2022-01-10 133.76 135.81 133.44 135.73 15.6M
2022-01-07 134.72 134.97 134.07 134.35 9.6M
2022-01-06 135.77 136.60 134.80 135.04 15.2M
2022-01-05 137.90 138.73 136.57 136.62 15.4M
2022-01-04 139.13 139.29 137.01 137.60 14.3M
2022-01-03 140.29 140.55 138.24 139.44 15.1M