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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 26.35 26.40 26.15 26.19 11.0M
2024-12-30 26.27 26.32 26.23 26.28 5.2M
2024-12-27 26.16 26.24 26.05 26.05 6.4M
2024-12-26 26.09 26.29 26.08 26.26 3.1M
2024-12-24 26.05 26.26 26.02 26.26 1.7M
2024-12-23 26.35 26.37 26.14 26.18 5.0M
2024-12-20 26.44 26.54 26.37 26.40 6.6M
2024-12-19 26.29 26.38 26.14 26.28 6.3M
2024-12-18 26.92 27.01 26.67 26.68 5.9M
2024-12-17 26.99 27.09 26.96 27.01 3.9M
2024-12-16 26.98 27.00 26.85 26.96 2.9M
2024-12-13 27.06 27.11 26.87 26.92 1.7M
2024-12-12 27.29 27.33 27.13 27.14 3.7M
2024-12-11 27.67 27.74 27.41 27.44 4.2M
2024-12-10 27.64 27.73 27.62 27.66 3.9M
2024-12-09 27.91 27.92 27.78 27.80 3.0M
2024-12-06 28.09 28.14 27.92 28.00 2.6M
2024-12-05 27.82 28.00 27.81 27.97 2.4M
2024-12-04 27.52 27.95 27.51 27.91 2.9M
2024-12-03 27.90 27.90 27.63 27.66 3.5M
2024-12-02 27.70 27.93 27.63 27.85 3.5M
2024-11-29 27.83 27.91 27.76 27.87 3.3M
2024-11-27 27.65 27.74 27.55 27.64 8.6M
2024-11-26 27.42 27.48 27.31 27.46 3.2M
2024-11-25 27.42 27.57 27.37 27.56 3.2M
2024-11-22 26.98 27.02 26.88 26.94 2.9M
2024-11-21 26.95 27.07 26.83 26.91 2.7M
2024-11-20 26.88 27.06 26.87 26.95 3.3M
2024-11-19 27.05 27.12 27.00 27.02 3.9M
2024-11-18 26.73 26.99 26.68 26.90 4.2M
2024-11-15 26.77 27.00 26.68 26.84 5.4M
2024-11-14 26.96 27.10 26.89 26.92 4.3M
2024-11-13 27.21 27.21 26.74 26.79 3.7M
2024-11-12 27.16 27.30 26.93 26.97 13.4M
2024-11-11 27.40 27.41 27.25 27.35 2.1M
2024-11-08 27.34 27.51 27.31 27.47 4.8M
2024-11-07 27.00 27.25 26.98 27.17 5.2M
2024-11-06 26.69 26.99 26.68 26.87 7.5M
2024-11-05 27.33 27.56 27.21 27.51 4.2M
2024-11-04 27.42 27.49 27.23 27.39 6.3M
2024-11-01 27.37 27.47 27.00 27.01 5.2M
2024-10-31 27.38 27.58 27.29 27.47 6.1M
2024-10-30 27.56 27.70 27.38 27.42 5.4M
2024-10-29 27.11 27.36 27.07 27.35 4.7M
2024-10-28 27.43 27.45 27.21 27.33 3.9M
2024-10-25 27.65 27.65 27.37 27.42 4.1M
2024-10-24 27.44 27.64 27.36 27.56 4.6M
2024-10-23 27.33 27.47 27.29 27.41 5.3M
2024-10-22 27.57 27.59 27.41 27.48 5.7M
2024-10-21 27.67 27.69 27.46 27.47 3.5M
2024-10-18 27.94 28.01 27.90 27.92 3.6M
2024-10-17 28.01 28.04 27.85 27.89 3.6M
2024-10-16 28.30 28.37 28.24 28.28 4.1M
2024-10-15 28.06 28.20 28.04 28.20 3.4M
2024-10-14 27.68 27.86 27.66 27.86 2.4M
2024-10-11 27.80 27.96 27.79 27.87 5.7M
2024-10-10 27.90 27.96 27.78 27.95 9.4M
2024-10-09 28.12 28.17 27.98 28.05 7.6M
2024-10-08 28.05 28.21 28.03 28.20 4.2M
2024-10-07 28.20 28.28 28.14 28.18 4.9M
2024-10-04 28.34 28.47 28.32 28.36 5.9M
2024-10-03 28.85 28.91 28.70 28.71 5.8M
2024-10-02 28.84 28.97 28.77 28.95 4.0M
2024-10-01 29.26 29.39 29.14 29.17 5.9M
2024-09-30 29.21 29.22 29.00 29.07 6.4M
2024-09-27 29.16 29.24 29.09 29.17 4.8M
2024-09-26 29.03 29.09 28.86 29.03 4.9M
2024-09-25 29.10 29.11 28.99 28.99 4.3M
2024-09-24 29.02 29.26 28.98 29.23 4.8M
2024-09-23 29.14 29.30 29.01 29.22 4.2M
2024-09-20 29.26 29.34 29.19 29.27 3.8M
2024-09-19 29.22 29.35 29.20 29.34 3.6M
2024-09-18 29.59 29.72 29.39 29.41 6.3M
2024-09-17 29.91 29.95 29.71 29.73 5.0M
2024-09-16 29.69 29.88 29.63 29.87 2.9M
2024-09-13 29.65 29.69 29.52 29.62 4.4M
2024-09-12 29.62 29.65 29.43 29.56 8.6M
2024-09-11 29.64 29.84 29.60 29.66 9.9M
2024-09-10 29.47 29.75 29.45 29.69 5.3M
2024-09-09 29.33 29.53 29.28 29.48 7.8M
2024-09-06 29.36 29.69 29.27 29.38 8.9M
2024-09-05 29.32 29.40 29.16 29.36 7.3M
2024-09-04 28.92 29.23 28.91 29.21 5.1M
2024-09-03 28.85 28.99 28.80 28.91 4.4M
2024-08-30 28.87 28.95 28.55 28.58 4.2M
2024-08-29 28.78 28.86 28.72 28.83 3.9M
2024-08-28 28.96 29.02 28.89 28.92 2.8M
2024-08-27 28.82 28.99 28.80 28.95 3.5M
2024-08-26 29.16 29.16 28.99 29.02 3.4M
2024-08-23 29.02 29.15 28.95 29.07 4.5M
2024-08-22 29.01 29.04 28.80 28.90 4.9M
2024-08-21 29.14 29.28 29.01 29.16 3.9M
2024-08-20 29.04 29.17 28.98 29.14 3.0M
2024-08-19 28.79 28.98 28.78 28.92 4.1M
2024-08-16 28.79 28.81 28.68 28.80 3.8M
2024-08-15 28.52 28.69 28.47 28.69 3.6M
2024-08-14 28.85 29.01 28.84 28.93 3.4M
2024-08-13 28.78 28.81 28.69 28.79 2.8M
2024-08-12 28.43 28.65 28.39 28.59 4.2M
2024-08-09 28.56 28.56 28.45 28.49 9.9M
2024-08-08 28.17 28.26 28.11 28.22 4.5M
2024-08-07 28.43 28.55 28.29 28.38 5.8M
2024-08-06 29.02 29.07 28.60 28.60 6.5M
2024-08-05 29.44 29.51 28.94 29.17 12.3M
2024-08-02 28.70 29.08 28.69 29.06 6.6M
2024-08-01 28.20 28.40 28.19 28.26 5.0M
2024-07-31 28.00 28.11 27.93 28.11 3.2M
2024-07-30 27.79 27.86 27.66 27.80 2.1M
2024-07-29 27.77 27.77 27.64 27.71 2.0M
2024-07-26 27.58 27.63 27.50 27.58 1.4M
2024-07-25 27.33 27.55 27.30 27.39 3.0M
2024-07-24 27.48 27.54 27.18 27.20 2.6M
2024-07-23 27.50 27.58 27.43 27.46 1.3M
2024-07-22 27.65 27.69 27.37 27.46 1.7M
2024-07-19 27.57 27.61 27.52 27.55 1.3M
2024-07-18 27.74 27.87 27.67 27.71 3.2M
2024-07-17 27.80 27.94 27.74 27.89 2.9M
2024-07-16 27.70 27.88 27.67 27.86 3.6M
2024-07-15 27.55 27.64 27.49 27.53 2.7M
2024-07-12 27.70 27.79 27.64 27.79 5.8M
2024-07-11 27.73 27.85 27.67 27.70 3.4M
2024-07-10 27.39 27.45 27.34 27.43 7.4M
2024-07-09 27.39 27.44 27.23 27.35 2.4M
2024-07-08 27.40 27.49 27.33 27.45 2.1M
2024-07-05 27.34 27.45 27.24 27.40 2.2M
2024-07-03 27.01 27.23 27.00 27.23 2.1M
2024-07-02 26.90 26.92 26.72 26.87 3.0M
2024-07-01 26.82 26.99 26.64 26.69 3.7M
2024-06-28 27.71 27.73 27.21 27.22 4.5M
2024-06-27 27.65 27.70 27.63 27.66 3.1M
2024-06-26 27.59 27.64 27.55 27.55 2.8M
2024-06-25 27.80 27.94 27.80 27.93 7.1M
2024-06-24 27.79 27.88 27.72 27.88 2.9M
2024-06-21 27.86 27.91 27.68 27.79 5.4M
2024-06-20 27.63 27.79 27.60 27.78 5.4M
2024-06-18 27.76 27.96 27.72 27.95 4.3M
2024-06-17 27.65 27.73 27.59 27.71 2.8M
2024-06-14 27.89 28.01 27.85 27.96 2.4M
2024-06-13 27.59 27.80 27.53 27.76 2.7M
2024-06-12 27.53 27.69 27.39 27.41 5.3M
2024-06-11 26.98 27.21 26.95 27.20 12.3M
2024-06-10 26.96 26.99 26.89 26.95 3.2M
2024-06-07 27.20 27.20 27.08 27.10 2.7M
2024-06-06 27.51 27.65 27.49 27.60 3.2M
2024-06-05 27.52 27.61 27.35 27.59 5.0M
2024-06-04 27.30 27.47 27.25 27.41 7.6M
2024-06-03 26.88 27.16 26.87 27.11 4.1M
2024-05-31 26.82 26.88 26.77 26.86 3.7M
2024-05-30 26.59 26.67 26.54 26.66 3.7M
2024-05-29 26.52 26.53 26.32 26.43 3.1M
2024-05-28 27.05 27.06 26.70 26.71 3.0M
2024-05-24 26.94 27.08 26.93 27.08 2.0M
2024-05-23 27.18 27.18 26.91 27.01 3.5M
2024-05-22 27.04 27.18 27.04 27.16 2.3M
2024-05-21 27.17 27.18 27.09 27.14 1.9M
2024-05-20 26.99 27.06 26.97 27.02 2.2M
2024-05-17 27.15 27.19 27.06 27.08 2.1M
2024-05-16 27.36 27.36 27.22 27.26 2.2M
2024-05-15 27.22 27.32 27.14 27.30 2.8M
2024-05-14 26.89 26.95 26.81 26.92 2.7M
2024-05-13 26.86 26.87 26.78 26.80 2.3M
2024-05-10 26.78 26.80 26.69 26.74 1.7M
2024-05-09 26.66 26.91 26.65 26.87 3.4M
2024-05-08 26.78 26.83 26.74 26.76 2.2M
2024-05-07 26.95 27.04 26.86 26.91 2.7M
2024-05-06 26.67 26.77 26.61 26.74 2.1M
2024-05-03 26.69 26.74 26.51 26.63 3.5M
2024-05-02 26.19 26.43 26.15 26.40 2.5M
2024-05-01 26.29 26.46 26.18 26.28 7.3M
2024-04-30 26.24 26.33 26.16 26.20 7.4M
2024-04-29 26.31 26.41 26.26 26.38 3.4M
2024-04-26 26.19 26.29 26.16 26.19 3.2M
2024-04-25 25.97 26.10 25.93 26.06 4.3M
2024-04-24 26.28 26.29 26.12 26.23 3.2M
2024-04-23 26.30 26.53 26.26 26.40 3.6M
2024-04-22 26.29 26.42 26.28 26.38 2.5M
2024-04-19 26.48 26.48 26.36 26.41 2.9M
2024-04-18 26.44 26.45 26.27 26.33 2.8M
2024-04-17 26.34 26.49 26.23 26.47 3.2M
2024-04-16 26.11 26.26 26.04 26.20 4.5M
2024-04-15 26.43 26.44 26.24 26.35 4.4M
2024-04-12 26.81 26.90 26.72 26.74 5.6M
2024-04-11 26.75 26.77 26.51 26.59 6.1M
2024-04-10 26.98 27.00 26.65 26.72 8.7M
2024-04-09 27.19 27.31 27.18 27.28 5.9M
2024-04-08 26.95 27.10 26.95 27.05 4.7M
2024-04-05 27.12 27.26 27.05 27.07 3.8M
2024-04-04 27.38 27.42 27.22 27.40 3.5M
2024-04-03 27.00 27.22 26.94 27.21 6.1M
2024-04-02 27.08 27.25 27.03 27.24 4.7M
2024-04-01 27.57 27.57 27.34 27.35 3.6M
2024-03-28 27.88 28.04 27.85 27.94 7.3M
2024-03-27 27.78 27.95 27.75 27.94 6.2M
2024-03-26 27.64 27.73 27.57 27.71 2.7M
2024-03-25 27.70 27.70 27.58 27.64 8.8M
2024-03-22 27.83 27.83 27.72 27.77 2.0M
2024-03-21 27.57 27.61 27.42 27.52 2.8M
2024-03-20 27.50 27.71 27.29 27.47 4.4M
2024-03-19 27.42 27.54 27.38 27.46 3.3M
2024-03-18 27.38 27.45 27.31 27.37 3.0M
2024-03-15 27.47 27.51 27.40 27.45 4.1M
2024-03-14 27.67 27.67 27.44 27.47 4.4M
2024-03-13 27.89 27.95 27.81 27.87 2.1M
2024-03-12 28.05 28.07 27.93 27.97 2.3M
2024-03-11 28.28 28.30 28.13 28.22 3.0M
2024-03-08 28.24 28.30 28.16 28.24 5.1M
2024-03-07 28.38 28.39 28.15 28.27 4.0M
2024-03-06 28.13 28.31 28.11 28.26 2.5M
2024-03-05 28.04 28.18 27.98 28.11 2.5M
2024-03-04 27.63 27.75 27.62 27.72 3.9M
2024-03-01 27.55 27.85 27.43 27.82 3.7M
2024-02-29 27.64 27.78 27.64 27.74 5.1M
2024-02-28 27.45 27.59 27.41 27.58 4.1M
2024-02-27 27.50 27.56 27.39 27.42 3.0M
2024-02-26 27.68 27.69 27.47 27.58 4.2M
2024-02-23 27.37 27.69 27.37 27.67 3.5M
2024-02-22 27.27 27.39 27.25 27.33 3.7M
2024-02-21 27.41 27.44 27.19 27.25 4.1M
2024-02-20 27.39 27.51 27.38 27.41 2.2M
2024-02-16 27.30 27.40 27.27 27.38 2.9M
2024-02-15 27.61 27.66 27.46 27.53 4.4M
2024-02-14 27.26 27.47 27.25 27.40 4.7M
2024-02-13 27.42 27.47 27.27 27.27 3.3M
2024-02-12 27.71 27.78 27.60 27.73 3.3M
2024-02-09 27.67 27.74 27.64 27.70 3.3M
2024-02-08 27.75 27.83 27.65 27.75 16.0M
2024-02-07 27.91 28.09 27.90 27.92 4.7M
2024-02-06 27.81 28.07 27.81 28.03 3.8M
2024-02-05 27.92 27.98 27.75 27.79 4.3M
2024-02-02 28.36 28.45 28.20 28.31 4.4M
2024-02-01 28.70 29.04 28.61 28.89 6.3M
2024-01-31 28.37 28.56 28.32 28.49 5.2M
2024-01-30 28.16 28.22 27.96 28.22 4.6M
2024-01-29 27.85 28.07 27.80 28.00 3.2M
2024-01-26 27.73 27.78 27.62 27.70 3.4M
2024-01-25 27.75 27.82 27.65 27.76 5.4M
2024-01-24 27.90 27.92 27.52 27.58 4.1M
2024-01-23 27.74 27.77 27.61 27.74 2.9M
2024-01-22 27.98 28.05 27.86 27.93 4.4M
2024-01-19 27.66 27.80 27.55 27.77 4.1M
2024-01-18 27.87 27.90 27.62 27.70 4.2M
2024-01-17 27.92 28.02 27.80 27.93 5.9M
2024-01-16 28.22 28.25 27.90 27.98 6.4M
2024-01-12 28.50 28.64 28.37 28.45 4.4M
2024-01-11 28.31 28.50 28.19 28.46 5.4M
2024-01-10 28.51 28.54 28.29 28.30 7.5M
2024-01-09 28.42 28.56 28.41 28.44 5.4M
2024-01-08 28.29 28.62 28.27 28.56 4.7M
2024-01-05 28.36 28.69 28.28 28.32 4.6M
2024-01-04 28.61 28.68 28.52 28.57 4.8M
2024-01-03 28.60 29.00 28.55 28.98 5.4M
2024-01-02 28.83 28.94 28.78 28.84 3.7M