SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

SPTI
🏛️ アメリカ →
28.84
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 28.53 28.60 28.53 28.56 1.4M
2023-12-28 28.60 28.64 28.56 28.58 2.0M
2023-12-27 28.57 28.65 28.56 28.64 1.8M
2023-12-26 28.47 28.52 28.47 28.50 1.1M
2023-12-22 28.55 28.55 28.47 28.51 8.0M
2023-12-21 28.58 28.60 28.48 28.50 1.5M
2023-12-20 28.47 28.53 28.43 28.51 2.5M
2023-12-19 28.40 28.45 28.40 28.41 2.1M
2023-12-18 28.40 28.41 28.36 28.38 1.5M
2023-12-15 28.49 28.55 28.48 28.50 1.9M
2023-12-14 28.49 28.59 28.49 28.54 3.3M
2023-12-13 28.11 28.41 28.10 28.40 4.3M
2023-12-12 28.02 28.08 28.01 28.06 7.3M
2023-12-11 27.98 28.03 27.94 28.03 2.7M
2023-12-08 28.04 28.09 27.98 28.02 1.9M
2023-12-07 28.16 28.22 28.15 28.17 2.3M
2023-12-06 28.16 28.20 28.13 28.18 2.7M
2023-12-05 28.07 28.15 28.05 28.13 4.3M
2023-12-04 28.02 28.06 27.96 28.00 2.2M
2023-12-01 27.90 28.11 27.90 28.09 4.0M
2023-11-30 28.01 28.01 27.94 27.99 1.7M
2023-11-29 28.05 28.11 28.02 28.06 2.7M
2023-11-28 27.84 27.97 27.83 27.97 2.4M
2023-11-27 27.76 27.85 27.76 27.84 1.5M
2023-11-24 27.72 27.74 27.71 27.71 1.2M
2023-11-22 27.83 27.85 27.75 27.80 2.4M
2023-11-21 27.81 27.85 27.77 27.82 2.5M
2023-11-20 27.72 27.79 27.71 27.77 1.4M
2023-11-17 27.78 27.78 27.72 27.76 1.7M
2023-11-16 27.73 27.80 27.73 27.76 1.8M
2023-11-15 27.67 27.67 27.60 27.62 1.5M
2023-11-14 27.74 27.79 27.71 27.76 2.2M
2023-11-13 27.40 27.47 27.37 27.47 1.6M
2023-11-10 27.53 27.54 27.44 27.46 1.8M
2023-11-09 27.61 27.61 27.44 27.45 3.0M
2023-11-08 27.58 27.65 27.58 27.63 3.4M
2023-11-07 27.53 27.62 27.53 27.58 2.8M
2023-11-06 27.54 27.54 27.47 27.50 3.4M
2023-11-03 27.62 27.71 27.59 27.59 2.3M
2023-11-02 27.48 27.50 27.40 27.43 1.9M
2023-11-01 27.19 27.37 27.18 27.36 3.3M
2023-10-31 27.26 27.29 27.22 27.23 1.3M
2023-10-30 27.23 27.29 27.21 27.26 1.5M
2023-10-27 27.27 27.32 27.25 27.32 2.3M
2023-10-26 27.16 27.28 27.15 27.27 3.2M
2023-10-25 27.18 27.20 27.10 27.13 2.1M
2023-10-24 27.23 27.28 27.19 27.26 2.4M
2023-10-23 27.11 27.27 27.09 27.24 1.7M
2023-10-20 27.12 27.20 27.12 27.18 1.6M
2023-10-19 27.05 27.13 27.01 27.05 4.8M
2023-10-18 27.14 27.17 27.07 27.10 2.3M
2023-10-17 27.21 27.22 27.13 27.16 2.4M
2023-10-16 27.37 27.38 27.34 27.35 1.4M
2023-10-13 27.50 27.50 27.43 27.45 1.5M
2023-10-12 27.47 27.48 27.35 27.36 4.4M
2023-10-11 27.50 27.54 27.46 27.52 5.7M
2023-10-10 27.41 27.51 27.40 27.46 6.4M
2023-10-09 27.41 27.51 27.40 27.50 1.3M
2023-10-06 27.20 27.30 27.19 27.26 1.7M
2023-10-05 27.37 27.37 27.33 27.36 5.2M
2023-10-04 27.24 27.32 27.21 27.31 2.3M
2023-10-03 27.29 27.33 27.17 27.18 2.3M
2023-10-02 27.36 27.38 27.29 27.32 2.0M
2023-09-29 27.60 27.62 27.51 27.53 4.4M
2023-09-28 27.43 27.53 27.38 27.52 12.3M
2023-09-27 27.56 27.57 27.39 27.44 4.3M
2023-09-26 27.56 27.56 27.50 27.52 4.4M
2023-09-25 27.53 27.57 27.51 27.52 4.2M
2023-09-22 27.56 27.64 27.56 27.62 1.7M
2023-09-21 27.54 27.57 27.53 27.55 4.0M
2023-09-20 27.73 27.76 27.63 27.64 1.5M
2023-09-19 27.71 27.73 27.66 27.66 4.4M
2023-09-18 27.70 27.76 27.70 27.74 1.8M
2023-09-15 27.75 27.78 27.72 27.73 3.3M
2023-09-14 27.86 27.87 27.78 27.79 4.8M
2023-09-13 27.77 27.85 27.77 27.83 2.1M
2023-09-12 27.79 27.80 27.76 27.80 2.1M
2023-09-11 27.77 27.80 27.76 27.78 1.8M
2023-09-08 27.86 27.88 27.79 27.80 1.4M
2023-09-07 27.79 27.82 27.76 27.82 5.3M
2023-09-06 27.82 27.83 27.72 27.72 3.0M
2023-09-05 27.86 27.86 27.79 27.81 1.1M
2023-09-01 28.04 28.04 27.88 27.92 1.9M
2023-08-31 28.05 28.10 28.03 28.07 4.6M
2023-08-30 28.06 28.07 28.01 28.02 3.5M
2023-08-29 27.84 28.04 27.83 28.03 5.3M
2023-08-28 27.86 27.88 27.82 27.88 1.7M
2023-08-25 27.81 27.88 27.75 27.81 1.6M
2023-08-24 27.85 27.91 27.83 27.84 4.4M
2023-08-23 27.83 27.92 27.83 27.91 2.7M
2023-08-22 27.73 27.75 27.69 27.72 2.7M
2023-08-21 27.77 27.77 27.71 27.73 1.2M
2023-08-18 27.83 27.89 27.82 27.84 2.4M
2023-08-17 27.82 27.83 27.73 27.80 7.3M
2023-08-16 27.86 27.91 27.78 27.79 3.1M
2023-08-15 27.87 27.94 27.84 27.86 2.6M
2023-08-14 27.89 27.94 27.84 27.88 2.4M
2023-08-11 27.95 28.02 27.92 27.92 1.2M
2023-08-10 28.18 28.22 28.03 28.05 5.8M
2023-08-09 28.18 28.21 28.16 28.16 2.8M
2023-08-08 28.17 28.23 28.16 28.17 3.0M
2023-08-07 28.11 28.12 28.07 28.10 2.0M
2023-08-04 28.01 28.14 28.00 28.12 3.4M
2023-08-03 27.92 27.96 27.89 27.91 4.7M
2023-08-02 28.00 28.03 27.94 28.02 3.5M
2023-08-01 28.04 28.09 28.00 28.03 1.2M
2023-07-31 28.16 28.23 28.16 28.19 3.5M
2023-07-28 28.15 28.20 28.13 28.18 0.9M
2023-07-27 28.23 28.24 28.07 28.09 5.7M
2023-07-26 28.25 28.31 28.20 28.29 4.6M
2023-07-25 28.18 28.22 28.17 28.21 3.5M
2023-07-24 28.35 28.37 28.24 28.24 3.6M
2023-07-21 28.33 28.35 28.30 28.30 2.6M
2023-07-20 28.34 28.35 28.26 28.31 6.7M
2023-07-19 28.44 28.47 28.40 28.46 3.2M
2023-07-18 28.46 28.48 28.39 28.39 2.4M
2023-07-17 28.38 28.41 28.34 28.39 3.9M
2023-07-14 28.41 28.44 28.34 28.34 1.9M
2023-07-13 28.41 28.49 28.37 28.48 4.6M
2023-07-12 28.24 28.31 28.20 28.27 5.8M
2023-07-11 28.05 28.10 28.04 28.06 4.2M
2023-07-10 27.96 28.07 27.96 28.05 1.9M
2023-07-07 27.91 27.99 27.90 27.91 3.1M
2023-07-06 27.89 27.92 27.77 27.90 11.9M
2023-07-05 28.16 28.17 28.03 28.06 5.6M
2023-07-03 28.21 28.27 28.14 28.15 1.5M
2023-06-30 28.27 28.31 28.24 28.29 12.1M
2023-06-29 28.29 28.30 28.24 28.28 8.9M
2023-06-28 28.44 28.49 28.39 28.48 1.8M
2023-06-27 28.48 28.51 28.37 28.39 2.8M
2023-06-26 28.48 28.50 28.45 28.48 5.1M
2023-06-23 28.51 28.52 28.40 28.43 5.8M
2023-06-22 28.41 28.45 28.34 28.36 6.3M
2023-06-21 28.40 28.49 28.37 28.47 3.3M
2023-06-20 28.43 28.51 28.43 28.46 4.9M
2023-06-16 28.39 28.45 28.34 28.40 2.5M
2023-06-15 28.46 28.51 28.43 28.50 10.6M
2023-06-14 28.42 28.44 28.25 28.34 5.7M
2023-06-13 28.55 28.56 28.31 28.34 5.7M
2023-06-12 28.48 28.50 28.41 28.49 2.2M
2023-06-09 28.47 28.48 28.42 28.45 10.0M
2023-06-08 28.46 28.55 28.46 28.54 7.0M
2023-06-07 28.52 28.53 28.38 28.42 7.1M
2023-06-06 28.55 28.55 28.48 28.54 1.1M
2023-06-05 28.46 28.59 28.43 28.54 5.6M
2023-06-02 28.67 28.68 28.51 28.52 6.6M
2023-06-01 28.72 28.77 28.69 28.71 4.2M
2023-05-31 28.65 28.75 28.62 28.72 5.1M
2023-05-30 28.53 28.64 28.50 28.63 3.0M
2023-05-26 28.41 28.46 28.36 28.45 2.6M
2023-05-25 28.57 28.57 28.45 28.46 9.9M
2023-05-24 28.71 28.71 28.61 28.62 2.4M
2023-05-23 28.63 28.71 28.60 28.68 3.7M
2023-05-22 28.68 28.73 28.64 28.66 5.6M
2023-05-19 28.68 28.80 28.64 28.67 3.2M
2023-05-18 28.82 28.82 28.74 28.76 8.8M
2023-05-17 28.98 28.99 28.87 28.90 4.2M
2023-05-16 28.99 29.01 28.93 28.98 1.4M
2023-05-15 29.03 29.06 29.02 29.06 3.1M
2023-05-12 29.19 29.21 29.07 29.09 3.5M
2023-05-11 29.29 29.31 29.19 29.21 4.4M
2023-05-10 29.09 29.18 29.09 29.16 2.6M
2023-05-09 28.99 29.02 28.96 28.98 4.9M
2023-05-08 29.00 29.06 28.99 29.00 3.7M
2023-05-05 29.13 29.15 29.07 29.12 3.5M
2023-05-04 29.19 29.40 29.19 29.26 9.2M
2023-05-03 29.13 29.24 29.10 29.23 3.1M
2023-05-02 28.85 29.08 28.85 29.07 4.5M
2023-05-01 28.93 28.94 28.77 28.78 3.6M
2023-04-28 29.05 29.08 29.00 29.08 2.3M
2023-04-27 29.00 29.00 28.91 28.92 2.7M
2023-04-26 29.17 29.18 29.04 29.08 4.5M
2023-04-25 29.06 29.18 29.06 29.17 3.1M
2023-04-24 28.90 28.94 28.87 28.93 1.9M
2023-04-21 28.94 28.95 28.82 28.82 2.1M
2023-04-20 28.86 28.90 28.84 28.87 3.2M
2023-04-19 28.74 28.76 28.69 28.75 2.9M
2023-04-18 28.77 28.85 28.76 28.80 1.5M
2023-04-17 28.82 28.83 28.76 28.78 2.8M
2023-04-14 28.94 28.94 28.87 28.90 4.7M
2023-04-13 29.13 29.16 29.00 29.02 81.8M
2023-04-12 29.11 29.11 28.98 29.07 5.7M
2023-04-11 29.02 29.02 28.93 28.99 4.0M
2023-04-10 29.03 29.05 28.97 29.00 3.0M
2023-04-06 29.23 29.28 29.21 29.21 4.8M
2023-04-05 29.24 29.33 29.21 29.21 7.2M
2023-04-04 28.91 29.16 28.91 29.14 6.3M
2023-04-03 28.85 29.01 28.82 28.98 4.7M
2023-03-31 28.84 28.95 28.82 28.94 10.1M
2023-03-30 28.77 28.84 28.76 28.82 10.0M
2023-03-29 28.79 28.85 28.75 28.79 6.7M
2023-03-28 28.84 28.88 28.79 28.85 5.3M
2023-03-27 28.93 28.98 28.87 28.88 10.9M
2023-03-24 29.30 29.32 29.13 29.14 7.3M
2023-03-23 29.00 29.18 28.96 29.16 11.4M
2023-03-22 28.65 29.01 28.63 28.99 8.5M
2023-03-21 28.73 28.79 28.66 28.69 5.8M
2023-03-20 29.04 29.04 28.84 28.88 19.1M
2023-03-17 28.87 29.07 28.86 28.99 6.7M
2023-03-16 29.04 29.07 28.68 28.71 16.9M
2023-03-15 28.95 29.09 28.82 28.93 17.4M
2023-03-14 28.65 28.67 28.48 28.58 80.4M
2023-03-13 28.84 28.95 28.70 28.77 6.8M
2023-03-10 28.34 28.46 28.28 28.43 8.2M
2023-03-09 27.96 28.09 27.95 28.06 7.0M
2023-03-08 27.98 28.02 27.87 27.89 6.8M
2023-03-07 27.99 28.01 27.90 27.92 3.6M
2023-03-06 28.05 28.05 27.94 27.96 3.4M
2023-03-03 27.97 27.99 27.89 27.98 4.2M
2023-03-02 27.84 27.88 27.83 27.87 5.4M
2023-03-01 28.01 28.02 27.92 27.94 4.3M
2023-02-28 28.07 28.15 28.04 28.14 2.0M
2023-02-27 28.13 28.15 28.09 28.12 1.6M
2023-02-24 28.06 28.08 28.01 28.05 3.9M
2023-02-23 28.13 28.22 28.13 28.19 5.7M
2023-02-22 28.16 28.19 28.11 28.13 45.0M
2023-02-21 28.18 28.19 28.09 28.11 4.9M
2023-02-17 28.21 28.32 28.20 28.31 3.1M
2023-02-16 28.26 28.31 28.21 28.24 50.2M
2023-02-15 28.30 28.36 28.26 28.30 3.8M
2023-02-14 28.37 28.41 28.29 28.33 4.1M
2023-02-13 28.41 28.46 28.40 28.46 2.6M
2023-02-10 28.51 28.51 28.41 28.41 3.4M
2023-02-09 28.63 28.64 28.48 28.50 7.2M
2023-02-08 28.57 28.61 28.52 28.59 2.1M
2023-02-07 28.56 28.66 28.51 28.53 4.9M
2023-02-06 28.61 28.64 28.54 28.55 2.5M
2023-02-03 28.83 28.86 28.75 28.76 3.6M
2023-02-02 29.08 29.11 29.00 29.00 6.4M
2023-02-01 28.89 29.02 28.79 29.00 3.7M
2023-01-31 28.88 28.91 28.82 28.91 2.3M
2023-01-30 28.80 28.83 28.78 28.79 2.4M
2023-01-27 28.82 28.87 28.82 28.86 1.4M
2023-01-26 28.94 28.96 28.87 28.90 3.7M
2023-01-25 28.96 29.00 28.91 28.96 2.6M
2023-01-24 28.87 28.95 28.81 28.93 2.4M
2023-01-23 28.85 28.91 28.84 28.84 2.4M
2023-01-20 28.94 28.96 28.89 28.92 3.9M
2023-01-19 29.05 29.08 29.01 29.04 4.3M
2023-01-18 29.06 29.11 29.01 29.09 3.8M
2023-01-17 28.81 28.89 28.81 28.84 4.9M
2023-01-13 28.93 28.96 28.83 28.86 1.3M
2023-01-12 28.88 28.97 28.79 28.96 7.8M
2023-01-11 28.72 28.79 28.70 28.77 8.4M
2023-01-10 28.68 28.72 28.62 28.67 4.1M
2023-01-09 28.70 28.81 28.70 28.76 4.8M
2023-01-06 28.46 28.72 28.43 28.71 4.5M
2023-01-05 28.36 28.45 28.33 28.42 6.2M
2023-01-04 28.50 28.52 28.43 28.47 3.6M
2023-01-03 28.42 28.43 28.31 28.35 2.4M