SPDR Portfolio Long Term Treasury ETF (SPTL)

SPTL
🏛️ アメリカ →
26.81
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
09:30 26.80 26.80 26.80 26.80 45.5K
09:31 26.79 26.80 26.79 26.80 4.1K
09:32 26.80 26.80 26.80 26.80 0.7K
09:33 26.80 26.81 26.80 26.81 0.6K
09:34 26.80 26.81 26.80 26.81 3.2K
09:35 26.81 26.83 26.81 26.82 26.6K
09:36 26.83 26.83 26.83 26.83 1.9K
09:37 26.83 26.83 26.82 26.82 51.7K
09:38 26.83 26.83 26.83 26.83 8.5K
09:39 26.83 26.83 26.83 26.83 4.6K
09:40 26.83 26.83 26.83 26.83 6.9K
09:41 26.83 26.83 26.81 26.81 20.6K
09:42 26.81 26.81 26.80 26.80 1.9K
09:43 26.81 26.81 26.81 26.81 4.9K
09:44 26.80 26.80 26.80 26.80 14.9K
09:45 26.81 26.81 26.80 26.80 12.0K
09:46 26.79 26.79 26.79 26.79 14.6K
09:47 26.78 26.78 26.78 26.78 2.7K
09:48 26.78 26.78 26.78 26.78 0.5K
09:49 26.78 26.78 26.78 26.78 2.2K
09:50 26.77 26.77 26.77 26.77 3.5K
09:51 26.77 26.77 26.76 26.76 11.1K
09:52 26.76 26.76 26.76 26.75 1.5K
09:53 26.76 26.77 26.76 26.76 21.6K
09:54 26.76 26.76 26.76 26.76 26.4K
09:55 26.76 26.76 26.76 26.76 1.2K
09:56 26.75 26.76 26.74 26.75 18.8K
09:57 26.75 26.75 26.75 26.75 0.2K
09:58 26.75 26.75 26.74 26.74 4.9K
09:59 26.74 26.74 26.74 26.74 0.7K
10:00 26.74 26.74 26.73 26.74 31.9K
10:01 26.74 26.74 26.73 26.74 13.9K
10:02 26.74 26.75 26.74 26.74 37.3K
10:04 26.76 26.76 26.74 26.75 31.3K
10:05 26.75 26.76 26.75 26.75 0.9K
10:06 26.76 26.76 26.76 26.76 1.3K
10:07 26.76 26.77 26.76 26.77 1.7K
10:08 26.78 26.78 26.78 26.78 10.2K
10:09 26.78 26.78 26.77 26.77 22.7K
10:10 26.78 26.78 26.77 26.77 11.9K
10:11 26.77 26.77 26.76 26.76 25.3K
10:12 26.76 26.76 26.75 26.75 6.1K
10:13 26.76 26.76 26.76 26.76 4.8K
10:14 26.75 26.76 26.75 26.76 1.3K
10:15 26.77 26.77 26.77 26.77 23.2K
10:16 26.77 26.77 26.75 26.76 14.5K
10:17 26.76 26.76 26.76 26.76 23.7K
10:18 26.76 26.76 26.75 26.75 39.2K
10:19 26.75 26.76 26.75 26.76 11.7K
10:20 26.76 26.77 26.76 26.77 38.1K
10:21 26.77 26.77 26.76 26.76 13.3K
10:22 26.77 26.77 26.76 26.77 15.3K
10:23 26.77 26.77 26.77 26.77 4.7K
10:24 26.77 26.77 26.77 26.77 10.7K
10:25 26.78 26.78 26.78 26.78 14.4K
10:26 26.78 26.78 26.77 26.77 30.1K
10:27 26.77 26.77 26.77 26.77 3.1K
10:28 26.78 26.78 26.78 26.78 4.6K
10:29 26.77 26.78 26.77 26.78 2.7K
10:30 26.78 26.78 26.77 26.77 24.8K
10:31 26.77 26.77 26.77 26.77 35.1K
10:32 26.78 26.78 26.78 26.78 0.1K
10:33 26.77 26.78 26.77 26.77 63.4K
10:34 26.77 26.77 26.77 26.77 17.7K
10:35 26.76 26.77 26.76 26.77 4.5K
10:36 26.77 26.77 26.76 26.76 16.7K
10:37 26.76 26.76 26.76 26.76 1.2K
10:38 26.75 26.77 26.75 26.77 24.0K
10:39 26.78 26.78 26.77 26.77 10.4K
10:40 26.77 26.77 26.77 26.77 24.8K
10:41 26.77 26.77 26.77 26.77 32.6K
10:42 26.77 26.77 26.77 26.77 16.8K
10:43 26.77 26.77 26.77 26.77 0.6K
10:44 26.77 26.78 26.77 26.77 88.9K
10:45 26.77 26.77 26.76 26.76 23.9K
10:46 26.78 26.78 26.78 26.78 9.7K
10:47 26.78 26.78 26.78 26.78 0.4K
10:48 26.78 26.78 26.77 26.78 22.5K
10:49 26.79 26.80 26.79 26.79 39.8K
10:50 26.79 26.79 26.78 26.78 49.9K
10:51 26.78 26.78 26.78 26.78 8.2K
10:52 26.79 26.80 26.79 26.80 58.1K
10:53 26.80 26.80 26.78 26.78 22.3K
10:54 26.79 26.79 26.79 26.79 24.9K
10:55 26.78 26.79 26.78 26.79 9.0K
10:56 26.80 26.80 26.80 26.79 3.9K
10:57 26.79 26.80 26.78 26.79 60.2K
10:58 26.80 26.80 26.78 26.79 31.0K
10:59 26.79 26.79 26.78 26.78 38.7K
11:00 26.77 26.77 26.77 26.77 13.2K
11:01 26.77 26.77 26.77 26.77 23.1K
11:02 26.77 26.77 26.76 26.76 21.7K
11:03 26.76 26.76 26.76 26.76 6.2K
11:04 26.76 26.76 26.74 26.74 23.0K
11:05 26.75 26.76 26.75 26.76 45.5K
11:06 26.76 26.76 26.76 26.76 0.5K
11:07 26.74 26.75 26.74 26.75 38.7K
11:08 26.75 26.77 26.75 26.77 15.6K
11:09 26.76 26.76 26.75 26.75 89.6K
11:10 26.75 26.75 26.75 26.75 1.1K
11:11 26.75 26.76 26.75 26.74 104.5K
11:12 26.74 26.75 26.74 26.75 1.5K
11:14 26.75 26.75 26.75 26.75 4.3K
11:15 26.75 26.76 26.75 26.76 4.9K
11:16 26.75 26.75 26.74 26.74 36.7K
11:17 26.74 26.74 26.74 26.74 10.3K
11:18 26.73 26.73 26.73 26.73 0.2K
11:19 26.74 26.75 26.74 26.75 13.4K
11:20 26.74 26.75 26.74 26.74 24.0K
11:22 26.75 26.75 26.74 26.75 10.1K
11:23 26.74 26.75 26.74 26.75 3.4K
11:24 26.74 26.74 26.74 26.74 2.5K
11:25 26.73 26.73 26.73 26.73 4.3K
11:26 26.74 26.74 26.74 26.74 0.7K
11:27 26.73 26.73 26.73 26.73 41.4K
11:28 26.72 26.72 26.71 26.71 40.8K
11:29 26.72 26.72 26.72 26.72 5.1K
11:30 26.71 26.72 26.71 26.72 10.4K
11:31 26.72 26.72 26.70 26.70 4.4K
11:32 26.71 26.71 26.70 26.70 3.8K
11:33 26.70 26.70 26.70 26.70 61.5K
11:34 26.71 26.72 26.71 26.72 7.2K
11:35 26.71 26.71 26.70 26.71 33.0K
11:36 26.71 26.72 26.70 26.72 23.9K
11:37 26.72 26.72 26.72 26.72 1.7K
11:38 26.72 26.72 26.72 26.72 0.2K
11:39 26.72 26.72 26.72 26.72 0.5K
11:40 26.72 26.72 26.71 26.71 51.4K
11:41 26.71 26.72 26.71 26.72 35.3K
11:42 26.72 26.72 26.72 26.72 22.9K
11:43 26.72 26.72 26.72 26.72 19.0K
11:44 26.71 26.72 26.71 26.72 29.1K
11:45 26.71 26.72 26.71 26.71 7.3K
11:46 26.71 26.72 26.71 26.72 4.8K
11:47 26.71 26.72 26.71 26.72 6.7K
11:48 26.72 26.72 26.72 26.72 0.5K
11:49 26.72 26.72 26.72 26.72 0.2K
11:50 26.72 26.72 26.71 26.72 2.5K
11:51 26.72 26.72 26.72 26.72 6.6K
11:52 26.71 26.71 26.71 26.71 3.9K
11:53 26.72 26.72 26.72 26.72 31.8K
11:54 26.71 26.73 26.71 26.73 30.7K
11:55 26.73 26.73 26.73 26.73 7.2K
11:56 26.73 26.73 26.73 26.73 6.2K
11:57 26.73 26.73 26.72 26.73 21.1K
11:58 26.74 26.74 26.74 26.74 3.5K
11:59 26.74 26.74 26.73 26.73 32.1K
12:00 26.74 26.76 26.74 26.74 85.3K
12:01 26.75 26.75 26.74 26.75 43.6K
12:02 26.74 26.74 26.74 26.74 52.7K
12:04 26.74 26.74 26.73 26.73 23.6K
12:05 26.73 26.73 26.73 26.73 20.2K
12:06 26.73 26.74 26.73 26.74 48.6K
12:07 26.74 26.74 26.74 26.74 0.9K
12:08 26.74 26.74 26.74 26.74 35.7K
12:09 26.74 26.74 26.74 26.74 42.7K
12:10 26.74 26.74 26.74 26.74 3.4K
12:11 26.74 26.74 26.74 26.74 10.1K
12:12 26.74 26.75 26.74 26.75 7.1K
12:13 26.76 26.76 26.76 26.76 20.7K
12:14 26.76 26.76 26.76 26.76 0.2K
12:15 26.76 26.77 26.76 26.77 14.0K
12:16 26.77 26.77 26.75 26.76 41.4K
12:17 26.76 26.76 26.75 26.75 61.0K
12:18 26.75 26.75 26.74 26.74 11.0K
12:19 26.75 26.75 26.75 26.75 1.8K
12:20 26.76 26.76 26.75 26.75 36.9K
12:21 26.75 26.76 26.75 26.76 2.8K
12:22 26.76 26.77 26.76 26.77 59.2K
12:23 26.78 26.78 26.77 26.77 46.7K
12:24 26.77 26.77 26.75 26.76 25.6K
12:25 26.76 26.76 26.75 26.75 30.7K
12:26 26.76 26.76 26.76 26.76 1.1K
12:27 26.76 26.76 26.75 26.75 4.4K
12:28 26.76 26.77 26.76 26.77 16.0K
12:30 26.78 26.78 26.78 26.77 12.0K
12:31 26.76 26.77 26.76 26.77 27.7K
12:32 26.76 26.76 26.75 26.76 37.4K
12:33 26.76 26.76 26.76 26.76 40.4K
12:34 26.76 26.76 26.75 26.75 5.2K
12:35 26.76 26.76 26.76 26.76 3.9K
12:36 26.76 26.77 26.76 26.77 4.5K
12:37 26.77 26.77 26.77 26.77 0.4K
12:38 26.77 26.77 26.76 26.76 9.0K
12:39 26.78 26.78 26.78 26.78 21.9K
12:40 26.77 26.77 26.77 26.77 0.4K
12:41 26.78 26.79 26.78 26.79 11.1K
12:42 26.79 26.79 26.78 26.79 3.8K
12:43 26.78 26.79 26.78 26.78 8.7K
12:44 26.79 26.79 26.78 26.78 44.5K
12:46 26.78 26.79 26.78 26.78 7.5K
12:47 26.78 26.78 26.78 26.78 23.3K
12:48 26.78 26.78 26.78 26.78 6.6K
12:49 26.78 26.78 26.78 26.78 9.0K
12:50 26.78 26.78 26.78 26.78 27.0K
12:52 26.78 26.78 26.78 26.78 38.8K
12:53 26.79 26.79 26.79 26.79 1.0K
12:54 26.79 26.79 26.79 26.79 0.9K
12:55 26.79 26.79 26.78 26.78 1.1K
12:56 26.78 26.79 26.78 26.79 2.2K
12:57 26.79 26.79 26.78 26.78 13.4K
12:58 26.79 26.79 26.78 26.79 9.3K
12:59 26.79 26.79 26.78 26.78 31.7K
13:00 26.78 26.79 26.78 26.79 26.8K
13:01 26.78 26.79 26.78 26.79 4.9K
13:02 26.78 26.78 26.77 26.78 310.5K
13:03 26.78 26.78 26.77 26.78 19.0K
13:04 26.78 26.78 26.78 26.78 71.3K
13:05 26.78 26.78 26.78 26.78 5.3K
13:06 26.78 26.78 26.77 26.77 43.0K
13:07 26.78 26.78 26.77 26.77 14.7K
13:08 26.78 26.78 26.78 26.78 10.5K
13:09 26.78 26.78 26.77 26.78 7.2K
13:10 26.78 26.78 26.77 26.77 4.5K
13:11 26.79 26.80 26.79 26.80 34.3K
13:12 26.80 26.80 26.80 26.80 13.0K
13:13 26.80 26.80 26.79 26.79 13.1K
13:14 26.79 26.80 26.78 26.79 60.4K
13:15 26.80 26.80 26.79 26.79 21.5K
13:17 26.78 26.78 26.78 26.78 3.6K
13:18 26.78 26.78 26.77 26.77 0.7K
13:19 26.78 26.78 26.78 26.78 5.4K
13:20 26.78 26.78 26.78 26.78 0.9K
13:21 26.78 26.78 26.78 26.78 0.6K
13:22 26.78 26.78 26.77 26.77 11.5K
13:23 26.77 26.77 26.77 26.77 7.6K
13:24 26.76 26.77 26.76 26.77 4.5K
13:25 26.76 26.77 26.76 26.77 5.3K
13:26 26.76 26.76 26.76 26.76 4.2K
13:27 26.76 26.76 26.76 26.76 0.7K
13:28 26.77 26.77 26.76 26.76 7.3K
13:29 26.76 26.76 26.76 26.76 3.6K
13:30 26.76 26.76 26.76 26.76 38.1K
13:31 26.77 26.77 26.76 26.76 82.1K
13:32 26.76 26.76 26.76 26.76 0.2K
13:33 26.76 26.76 26.76 26.76 2.0K
13:34 26.76 26.76 26.75 26.75 12.1K
13:35 26.76 26.76 26.75 26.75 6.5K
13:36 26.74 26.76 26.74 26.75 51.9K
13:37 26.75 26.75 26.74 26.74 43.6K
13:38 26.75 26.75 26.75 26.75 0.2K
13:39 26.75 26.75 26.75 26.75 2.9K
13:40 26.75 26.75 26.75 26.75 4.4K
13:41 26.76 26.76 26.76 26.75 9.2K
13:42 26.76 26.76 26.75 26.75 4.6K
13:43 26.76 26.76 26.75 26.76 4.6K
13:44 26.76 26.77 26.76 26.77 123.0K
13:45 26.77 26.78 26.76 26.76 68.8K
13:46 26.76 26.77 26.76 26.77 6.6K
13:47 26.78 26.78 26.78 26.78 3.3K
13:48 26.78 26.78 26.77 26.78 4.6K
13:49 26.77 26.77 26.76 26.77 22.3K
13:50 26.77 26.78 26.77 26.77 8.8K
13:51 26.77 26.77 26.77 26.77 6.4K
13:52 26.77 26.77 26.77 26.77 5.7K
13:53 26.78 26.78 26.78 26.78 0.5K
13:54 26.77 26.77 26.77 26.77 0.4K
13:55 26.78 26.78 26.78 26.78 6.9K
13:57 26.79 26.79 26.79 26.79 1.2K
13:58 26.79 26.79 26.79 26.79 13.3K
13:59 26.79 26.79 26.79 26.79 3.8K
14:00 26.79 26.79 26.78 26.78 11.9K
14:02 26.80 26.80 26.80 26.80 0.3K
14:03 26.80 26.80 26.80 26.80 1.4K
14:04 26.79 26.80 26.79 26.80 0.9K
14:05 26.80 26.81 26.80 26.81 7.1K
14:06 26.81 26.81 26.81 26.81 0.3K
14:07 26.81 26.81 26.81 26.81 14.1K
14:08 26.81 26.81 26.80 26.80 5.9K
14:09 26.81 26.81 26.81 26.81 1.2K
14:10 26.81 26.81 26.80 26.80 14.3K
14:11 26.80 26.80 26.78 26.78 12.7K
14:12 26.78 26.78 26.77 26.78 8.2K
14:13 26.78 26.79 26.77 26.77 7.8K
14:14 26.78 26.79 26.78 26.79 8.8K
14:15 26.79 26.79 26.78 26.79 11.0K
14:16 26.78 26.78 26.78 26.78 5.0K
14:17 26.79 26.79 26.78 26.78 10.8K
14:18 26.78 26.79 26.78 26.78 23.5K
14:19 26.79 26.79 26.79 26.79 16.0K
14:20 26.79 26.80 26.79 26.79 5.3K
14:21 26.79 26.80 26.79 26.80 1.9K
14:22 26.80 26.80 26.79 26.80 62.8K
14:23 26.81 26.81 26.80 26.80 0.8K
14:24 26.81 26.81 26.81 26.81 0.6K
14:25 26.80 26.80 26.80 26.80 6.8K
14:26 26.80 26.80 26.80 26.80 11.3K
14:27 26.80 26.80 26.80 26.80 0.2K
14:28 26.80 26.81 26.80 26.80 0.7K
14:29 26.80 26.81 26.80 26.81 2.0K
14:30 26.81 26.81 26.81 26.81 10.3K
14:31 26.81 26.81 26.81 26.81 10.7K
14:32 26.81 26.81 26.81 26.81 0.7K
14:33 26.81 26.81 26.81 26.81 1.3K
14:34 26.81 26.82 26.81 26.82 12.9K
14:35 26.82 26.82 26.82 26.82 2.3K
14:36 26.82 26.82 26.82 26.82 0.4K
14:37 26.82 26.82 26.82 26.82 0.4K
14:38 26.82 26.82 26.82 26.82 1.4K
14:39 26.82 26.82 26.82 26.82 0.8K
14:40 26.82 26.82 26.82 26.82 0.6K
14:41 26.81 26.82 26.81 26.82 51.8K
14:42 26.81 26.81 26.81 26.81 0.5K
14:43 26.82 26.82 26.81 26.81 1.3K
14:44 26.81 26.82 26.81 26.82 14.9K
14:45 26.82 26.82 26.82 26.82 1.1K
14:46 26.82 26.82 26.82 26.82 7.3K
14:47 26.83 26.84 26.83 26.84 18.1K
14:48 26.84 26.84 26.83 26.84 9.0K
14:49 26.84 26.84 26.83 26.84 11.1K
14:50 26.84 26.84 26.84 26.84 1.7K
14:51 26.84 26.84 26.84 26.84 1.5K
14:52 26.84 26.84 26.83 26.83 6.0K
14:53 26.85 26.85 26.84 26.84 3.5K
14:54 26.84 26.85 26.84 26.85 7.4K
14:55 26.84 26.84 26.84 26.84 25.2K
14:56 26.83 26.84 26.83 26.83 23.5K
14:57 26.82 26.82 26.82 26.82 2.9K
14:58 26.82 26.83 26.82 26.83 7.6K
14:59 26.83 26.83 26.83 26.83 5.1K
15:00 26.83 26.83 26.82 26.83 12.5K
15:01 26.83 26.83 26.83 26.83 2.1K
15:02 26.83 26.83 26.82 26.82 3.3K
15:03 26.82 26.83 26.82 26.83 1.8K
15:04 26.83 26.83 26.83 26.83 23.9K
15:05 26.83 26.83 26.83 26.83 4.4K
15:06 26.83 26.83 26.83 26.83 7.3K
15:07 26.83 26.83 26.83 26.83 1.9K
15:08 26.83 26.84 26.83 26.84 5.1K
15:09 26.84 26.84 26.83 26.83 1.2K
15:10 26.83 26.83 26.83 26.83 19.7K
15:11 26.83 26.83 26.83 26.83 0.6K
15:12 26.83 26.83 26.83 26.83 0.8K
15:13 26.82 26.83 26.82 26.83 4.0K
15:14 26.83 26.83 26.83 26.83 73.7K
15:15 26.83 26.84 26.83 26.84 2.3K
15:16 26.84 26.84 26.84 26.84 2.4K
15:17 26.83 26.84 26.83 26.84 2.8K
15:18 26.84 26.84 26.83 26.84 1.5K
15:19 26.83 26.84 26.83 26.84 0.7K
15:20 26.84 26.84 26.83 26.84 52.2K
15:21 26.83 26.83 26.82 26.83 8.7K
15:22 26.83 26.83 26.83 26.83 2.8K
15:23 26.83 26.83 26.82 26.83 1.1K
15:24 26.82 26.83 26.82 26.83 26.0K
15:25 26.84 26.84 26.83 26.84 4.1K
15:26 26.84 26.84 26.83 26.84 2.1K
15:27 26.84 26.84 26.83 26.84 9.0K
15:28 26.83 26.84 26.83 26.83 2.9K
15:29 26.83 26.84 26.83 26.84 3.9K
15:30 26.83 26.83 26.83 26.83 31.0K
15:31 26.83 26.83 26.83 26.83 2.5K
15:32 26.83 26.83 26.82 26.83 7.2K
15:33 26.82 26.83 26.82 26.83 11.2K
15:34 26.83 26.83 26.83 26.83 12.5K
15:35 26.83 26.84 26.82 26.84 7.7K
15:36 26.84 26.84 26.83 26.83 1.0K
15:37 26.83 26.83 26.83 26.83 2.6K
15:38 26.84 26.84 26.83 26.83 1.6K
15:39 26.83 26.84 26.83 26.83 3.1K
15:40 26.83 26.84 26.83 26.84 6.7K
15:41 26.83 26.84 26.83 26.84 1.6K
15:42 26.83 26.84 26.83 26.84 2.0K
15:43 26.84 26.84 26.84 26.84 4.4K
15:44 26.84 26.84 26.83 26.83 1.3K
15:45 26.84 26.84 26.83 26.84 3.8K
15:46 26.84 26.84 26.84 26.84 1.0K
15:47 26.84 26.84 26.83 26.84 4.4K
15:48 26.83 26.84 26.83 26.84 7.0K
15:49 26.84 26.84 26.84 26.84 3.1K
15:52 26.84 26.84 26.84 26.84 1.0K
15:53 26.84 26.84 26.84 26.84 2.0K
15:54 26.84 26.84 26.84 26.84 0.2K
15:55 26.83 26.84 26.83 26.84 60.1K
15:56 26.84 26.84 26.84 26.84 0.5K
15:57 26.84 26.84 26.84 26.84 2.6K
15:58 26.84 26.84 26.83 26.84 46.6K
15:59 26.84 26.84 26.83 26.83 84.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし