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
2023-12-29 136.24 136.62 135.83 136.38 5.6M
2023-12-28 136.00 136.70 135.98 136.24 5.8M
2023-12-27 135.17 135.98 135.14 135.89 5.4M
2023-12-26 134.91 135.68 134.74 135.32 3.7M
2023-12-22 134.68 135.44 134.48 135.02 5.4M
2023-12-21 133.53 134.45 133.22 134.35 5.6M
2023-12-20 134.60 134.68 132.72 132.73 7.3M
2023-12-19 133.95 134.75 133.74 134.68 6.4M
2023-12-18 134.06 134.20 133.43 133.78 5.9M
2023-12-15 134.68 134.94 133.66 134.16 8.3M
2023-12-14 136.43 136.51 134.80 135.31 10.1M
2023-12-13 132.94 136.01 132.76 135.97 9.1M
2023-12-12 133.13 133.70 132.50 133.51 6.8M
2023-12-11 132.78 133.19 132.13 132.94 9.0M
2023-12-08 131.94 132.38 131.28 132.07 6.0M
2023-12-07 132.03 132.35 131.25 131.85 6.4M
2023-12-06 132.20 132.45 131.75 132.01 6.2M
2023-12-05 131.81 132.12 131.09 131.91 6.6M
2023-12-04 131.48 132.33 131.44 132.08 6.9M
2023-12-01 131.13 131.97 131.03 131.83 9.4M
2023-11-30 129.78 131.39 129.33 131.31 7.7M
2023-11-29 129.50 130.38 129.44 129.68 7.0M
2023-11-28 130.08 130.37 129.55 129.64 6.3M
2023-11-27 130.85 131.29 130.07 130.31 10.5M
2023-11-24 130.69 131.16 130.68 131.13 3.7M
2023-11-22 130.24 130.74 130.07 130.43 6.7M
2023-11-21 129.47 130.07 129.31 129.81 8.4M
2023-11-20 127.75 129.31 127.66 129.03 6.9M
2023-11-17 128.78 128.99 127.86 128.25 6.8M
2023-11-16 128.34 128.78 127.85 128.51 7.7M
2023-11-15 127.95 128.47 127.64 127.96 9.3M
2023-11-14 127.73 128.71 127.41 127.86 11.2M
2023-11-13 126.40 127.25 125.67 127.00 11.4M
2023-11-10 126.00 126.45 124.60 126.27 10.4M
2023-11-09 128.05 128.20 125.40 125.52 13.9M
2023-11-08 128.89 128.89 127.39 128.17 10.0M
2023-11-07 128.21 128.66 127.87 128.35 8.2M
2023-11-06 127.95 128.46 127.43 128.26 8.4M
2023-11-03 127.65 128.20 127.20 127.41 11.6M
2023-11-02 125.28 126.89 124.95 126.78 11.9M
2023-11-01 124.39 125.41 124.17 124.80 13.8M
2023-10-31 124.27 124.70 123.55 124.54 13.9M
2023-10-30 123.78 124.21 122.89 123.83 15.2M
2023-10-27 124.91 125.07 122.59 123.14 13.6M
2023-10-26 125.47 126.41 125.16 125.26 14.7M
2023-10-25 127.07 127.46 125.57 126.51 11.4M
2023-10-24 126.85 128.05 126.85 127.65 9.4M
2023-10-23 127.97 128.40 127.14 127.26 12.3M
2023-10-20 128.31 128.98 128.04 128.06 12.3M
2023-10-19 129.68 129.82 127.77 128.57 15.5M
2023-10-18 131.17 131.54 129.62 129.85 10.1M
2023-10-17 130.54 131.71 130.44 130.99 9.1M
2023-10-16 130.71 131.92 130.60 131.17 10.5M
2023-10-13 129.86 130.94 129.46 130.19 11.4M
2023-10-12 130.60 130.85 129.28 129.38 10.9M
2023-10-11 131.24 131.45 129.92 130.50 9.6M
2023-10-10 130.42 131.67 129.97 131.08 8.2M
2023-10-09 129.65 130.58 129.13 130.46 8.0M
2023-10-06 128.30 130.42 128.23 130.01 10.7M
2023-10-05 128.25 128.89 127.52 128.66 9.6M
2023-10-04 127.53 128.14 126.93 127.96 10.1M
2023-10-03 127.93 128.20 126.88 127.42 12.0M
2023-10-02 128.33 128.60 127.06 128.56 16.0M
2023-09-29 130.00 130.12 128.55 128.74 12.7M
2023-09-28 129.32 130.09 129.32 129.72 9.1M
2023-09-27 129.99 130.12 128.15 129.10 9.9M
2023-09-26 130.26 130.68 129.65 129.75 8.2M
2023-09-25 130.02 130.90 129.66 130.86 6.8M
2023-09-22 130.25 130.92 130.00 130.15 7.8M
2023-09-21 131.32 131.54 130.36 130.42 8.0M
2023-09-20 132.14 132.51 131.55 131.57 6.4M
2023-09-19 131.23 131.84 130.68 131.56 6.3M
2023-09-18 131.86 131.99 130.95 131.45 6.6M
2023-09-15 132.92 133.55 132.10 132.19 9.6M
2023-09-14 133.57 133.65 132.84 133.24 6.4M
2023-09-13 132.48 133.35 132.44 132.82 6.4M
2023-09-12 132.57 133.15 131.85 132.80 6.9M
2023-09-11 132.00 133.23 131.98 132.97 7.2M
2023-09-08 131.78 132.46 131.75 132.06 8.7M
2023-09-07 131.87 132.63 131.77 132.06 11.1M
2023-09-06 132.03 132.16 130.83 131.47 12.8M
2023-09-05 133.64 133.74 132.19 132.19 11.0M
2023-09-01 134.24 134.24 133.22 133.57 11.1M
2023-08-31 134.84 134.91 133.18 133.21 7.5M
2023-08-30 135.25 135.66 134.70 134.82 7.9M
2023-08-29 133.90 134.92 133.72 134.92 10.7M
2023-08-28 133.88 134.31 133.23 133.72 6.8M
2023-08-25 132.87 133.88 132.42 133.41 8.5M
2023-08-24 133.34 134.39 132.44 132.44 10.2M
2023-08-23 134.00 134.30 133.21 133.60 7.3M
2023-08-22 133.47 133.79 133.13 133.20 6.9M
2023-08-21 133.48 133.83 133.06 133.67 6.9M
2023-08-18 133.22 133.88 133.10 133.53 9.5M
2023-08-17 134.07 134.54 133.42 133.48 11.2M
2023-08-16 135.36 135.80 134.52 134.55 9.5M
2023-08-15 135.74 136.14 135.43 135.58 9.1M
2023-08-14 135.69 136.51 135.57 136.08 8.7M
2023-08-11 134.79 135.83 134.47 135.67 7.7M
2023-08-10 135.25 136.53 134.69 134.83 9.5M
2023-08-09 134.84 135.65 134.75 134.92 9.8M
2023-08-08 134.78 135.13 134.05 134.96 12.6M
2023-08-07 132.80 134.06 132.73 133.93 8.2M
2023-08-04 132.91 133.73 132.08 132.40 12.6M
2023-08-03 133.10 133.27 132.61 132.87 11.9M
2023-08-02 133.48 134.39 133.18 133.54 13.9M
2023-08-01 133.84 134.33 133.12 133.45 10.6M
2023-07-31 134.95 135.00 133.65 134.15 9.7M
2023-07-28 135.20 135.42 134.42 135.19 6.9M
2023-07-27 135.99 136.48 134.76 134.79 8.8M
2023-07-26 135.23 136.23 134.88 135.79 8.2M
2023-07-25 135.03 136.43 134.85 135.88 7.8M
2023-07-24 136.24 136.85 135.82 135.94 12.0M
2023-07-21 135.01 136.66 134.78 136.24 11.3M
2023-07-20 133.57 135.43 133.47 134.88 12.7M
2023-07-19 132.72 133.51 132.45 132.68 12.5M
2023-07-18 131.15 132.57 130.91 132.07 8.1M
2023-07-17 131.35 131.63 130.61 131.10 7.9M
2023-07-14 130.73 132.12 130.59 131.70 13.3M
2023-07-13 130.03 130.36 129.62 129.75 7.5M
2023-07-12 130.38 130.50 129.49 129.70 11.9M
2023-07-11 129.84 130.47 129.48 130.05 7.3M
2023-07-10 129.01 130.18 129.00 130.02 7.5M
2023-07-07 129.80 130.26 128.93 129.00 8.7M
2023-07-06 130.69 131.01 130.19 130.52 8.2M
2023-07-05 131.36 131.86 131.06 131.57 7.9M
2023-07-03 132.35 132.35 131.08 131.64 5.2M
2023-06-30 131.91 133.04 131.83 132.73 8.3M
2023-06-29 130.23 131.46 130.01 131.38 7.8M
2023-06-28 130.92 130.95 130.11 130.53 10.9M
2023-06-27 131.25 131.39 130.04 130.95 8.6M
2023-06-26 131.67 131.88 129.98 131.25 7.1M
2023-06-23 132.26 132.54 131.64 132.00 8.1M
2023-06-22 131.74 132.63 131.57 132.44 8.0M
2023-06-21 131.20 131.99 130.59 131.54 9.4M
2023-06-20 130.41 132.10 130.39 131.52 8.6M
2023-06-16 132.56 133.25 132.07 132.21 10.5M
2023-06-15 130.21 132.40 130.19 132.22 10.6M
2023-06-14 130.88 130.99 129.70 130.20 12.4M
2023-06-13 130.60 131.75 130.47 131.55 8.4M
2023-06-12 130.35 130.92 129.84 130.89 7.3M
2023-06-09 130.05 130.87 129.34 130.42 10.4M
2023-06-08 129.21 130.20 128.78 130.02 6.6M
2023-06-07 129.59 129.77 129.00 129.19 7.5M
2023-06-06 131.32 131.36 129.13 129.70 9.4M
2023-06-05 130.61 131.38 130.41 130.79 8.8M
2023-06-02 129.08 130.55 128.78 130.32 10.3M
2023-06-01 127.95 128.92 126.96 128.67 9.8M
2023-05-31 126.39 128.05 126.05 127.83 15.1M
2023-05-30 126.89 127.87 126.42 126.74 12.1M
2023-05-26 127.67 128.87 127.29 127.53 8.8M
2023-05-25 128.49 128.66 126.91 127.79 13.7M
2023-05-24 129.75 129.78 128.81 129.11 8.0M
2023-05-23 130.91 131.10 129.71 130.00 8.7M
2023-05-22 131.50 132.36 131.13 131.44 12.9M
2023-05-19 131.00 132.19 130.94 131.31 9.3M
2023-05-18 130.74 130.91 129.69 130.70 12.2M
2023-05-17 131.08 131.19 129.56 131.02 15.5M
2023-05-16 131.68 131.73 130.83 130.86 7.1M
2023-05-15 132.21 132.30 131.39 131.96 5.7M
2023-05-12 132.57 132.85 131.60 132.19 6.6M
2023-05-11 132.50 132.58 131.54 132.37 8.8M
2023-05-10 132.79 133.11 132.00 132.78 6.6M
2023-05-09 132.79 133.42 132.37 132.41 6.5M
2023-05-08 133.39 133.43 132.68 133.30 5.3M
2023-05-05 133.27 134.05 132.83 133.59 7.7M
2023-05-04 132.90 132.98 131.84 132.40 9.6M
2023-05-03 134.26 134.90 133.27 133.46 9.0M
2023-05-02 134.00 134.85 132.68 133.64 14.4M
2023-05-01 133.72 134.76 133.46 134.22 6.8M
2023-04-28 132.24 133.91 132.03 133.53 7.9M
2023-04-27 131.77 132.59 130.62 132.40 10.0M
2023-04-26 132.43 132.52 130.92 131.71 10.1M
2023-04-25 134.85 135.26 133.42 133.61 7.8M
2023-04-24 134.44 135.09 134.10 135.05 6.3M
2023-04-21 134.13 134.75 133.71 134.30 6.5M
2023-04-20 133.31 133.60 132.77 133.40 6.7M
2023-04-19 133.58 134.15 133.17 133.95 7.0M
2023-04-18 134.73 134.73 133.36 133.54 7.2M
2023-04-17 134.61 134.76 133.76 134.46 7.2M
2023-04-14 135.35 135.64 134.07 134.57 6.6M
2023-04-13 134.49 135.81 134.20 135.66 9.4M
2023-04-12 134.40 134.90 133.68 133.92 9.0M
2023-04-11 133.74 134.37 133.66 133.88 8.9M
2023-04-10 133.16 133.50 132.46 133.43 8.0M
2023-04-06 133.71 134.11 133.07 133.52 8.3M
2023-04-05 131.66 133.42 131.51 133.19 12.3M
2023-04-04 131.05 131.69 130.69 130.93 9.1M
2023-04-03 129.56 131.06 129.20 130.91 8.9M
2023-03-31 128.52 129.53 128.45 129.46 9.2M
2023-03-30 128.09 128.13 127.28 128.09 6.8M
2023-03-29 127.68 127.84 126.85 127.40 8.2M
2023-03-28 127.69 128.15 126.74 127.05 8.0M
2023-03-27 128.20 128.78 127.67 127.82 9.5M
2023-03-24 125.44 127.42 124.97 127.30 8.2M
2023-03-23 126.32 127.08 124.84 125.56 10.1M
2023-03-22 127.80 128.27 125.78 125.80 10.5M
2023-03-21 127.45 127.88 126.68 127.73 8.8M
2023-03-20 125.58 127.15 125.58 126.96 10.6M
2023-03-17 127.39 127.49 125.46 125.86 15.1M
2023-03-16 125.37 127.56 125.02 127.50 16.0M
2023-03-15 125.07 126.50 124.84 126.32 17.2M
2023-03-14 126.16 126.82 125.17 126.43 14.6M
2023-03-13 123.75 127.02 123.60 125.31 21.3M
2023-03-10 124.86 125.90 123.67 124.15 20.5M
2023-03-09 126.84 127.05 124.56 125.07 13.3M
2023-03-08 126.77 127.16 125.84 126.35 10.8M
2023-03-07 129.37 129.52 126.81 127.03 9.6M
2023-03-06 129.26 129.70 128.81 129.11 8.2M
2023-03-03 128.33 129.22 127.69 129.17 10.0M
2023-03-02 126.39 128.11 126.39 127.74 10.2M
2023-03-01 126.56 127.24 126.41 126.96 11.1M
2023-02-28 127.83 127.91 127.06 127.17 10.3M
2023-02-27 129.21 129.57 127.83 128.12 6.5M
2023-02-24 129.09 129.34 128.13 128.51 9.0M
2023-02-23 129.81 130.85 129.24 130.19 10.0M
2023-02-22 130.42 130.73 129.57 129.84 7.3M
2023-02-21 131.03 131.57 130.09 130.28 9.1M
2023-02-17 130.20 132.23 130.08 131.99 10.8M
2023-02-16 130.93 131.99 130.54 130.82 8.0M
2023-02-15 132.28 132.46 131.69 132.14 6.5M
2023-02-14 133.77 134.01 132.13 132.80 6.9M
2023-02-13 132.51 133.60 132.51 133.59 6.3M
2023-02-10 131.43 132.63 131.25 132.49 6.2M
2023-02-09 132.74 133.25 131.04 131.25 8.1M
2023-02-08 132.32 133.15 132.21 132.41 5.6M
2023-02-07 131.49 133.19 131.03 132.80 7.6M
2023-02-06 132.50 132.78 131.77 131.95 7.3M
2023-02-03 133.17 133.60 132.25 132.69 10.0M
2023-02-02 133.01 133.26 132.13 133.08 11.3M
2023-02-01 133.36 134.81 132.36 133.99 11.8M
2023-01-31 131.96 133.38 131.83 133.36 6.3M
2023-01-30 132.61 133.44 131.46 131.66 7.1M
2023-01-27 133.57 133.71 132.69 132.86 5.9M
2023-01-26 133.83 133.95 132.73 133.77 6.9M
2023-01-25 132.59 133.55 132.21 133.52 6.0M
2023-01-24 133.70 134.48 132.62 133.48 5.8M
2023-01-23 133.99 135.12 133.69 134.37 7.2M
2023-01-20 133.54 134.01 132.52 133.91 6.0M
2023-01-19 132.53 133.77 132.26 133.24 9.9M
2023-01-18 134.82 135.17 132.80 132.92 10.6M
2023-01-17 135.38 135.61 134.64 134.82 6.7M
2023-01-13 134.11 135.86 134.05 135.45 6.3M
2023-01-12 134.99 135.41 133.54 134.85 7.6M
2023-01-11 134.61 135.30 133.99 135.28 7.3M
2023-01-10 133.35 134.73 133.15 134.52 7.7M
2023-01-09 135.81 135.85 133.22 133.40 7.7M
2023-01-06 135.33 136.04 133.61 135.67 7.2M
2023-01-05 134.92 135.25 133.90 134.43 6.7M
2023-01-04 136.22 136.57 134.94 135.82 8.5M
2023-01-03 135.96 136.33 134.43 135.46 7.2M