SPDR Nyse Technology ETF (XNTK)

XNTK
🏛️ アメリカ →
269.70
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 95.52 96.88 95.52 96.87 0.0M
2022-12-29 96.53 97.26 96.53 97.13 0.0M
2022-12-28 96.00 96.00 94.14 94.25 0.0M
2022-12-27 96.07 96.32 95.64 95.71 0.0M
2022-12-23 96.03 96.55 95.52 96.55 0.0M
2022-12-22 98.32 98.32 95.08 96.67 0.0M
2022-12-21 98.42 100.18 98.18 99.57 0.0M
2022-12-20 97.16 98.70 97.05 98.12 0.0M
2022-12-19 99.18 99.18 97.61 98.12 0.1M
2022-12-16 100.50 100.84 99.15 99.69 0.0M
2022-12-15 103.04 103.04 100.43 100.62 0.0M
2022-12-14 106.44 106.55 104.53 105.05 0.0M
2022-12-13 108.81 108.81 105.20 105.68 0.0M
2022-12-12 101.46 104.48 101.46 104.48 0.0M
2022-12-09 103.96 104.47 103.08 103.10 0.0M
2022-12-08 103.50 103.67 103.50 103.67 0.0M
2022-12-07 101.28 102.18 101.25 101.73 0.0M
2022-12-06 104.36 104.36 102.37 102.63 0.0M
2022-12-05 106.31 106.31 104.17 104.37 0.0M
2022-12-02 105.19 106.62 105.19 106.62 0.0M
2022-12-01 107.64 107.70 106.55 107.06 0.0M
2022-11-30 101.89 106.97 101.89 106.97 0.0M
2022-11-29 102.48 102.48 101.39 101.62 0.0M
2022-11-28 102.49 103.18 101.51 101.76 0.0M
2022-11-25 103.65 103.80 103.47 103.47 0.0M
2022-11-23 103.38 104.59 103.38 104.49 0.0M
2022-11-22 101.50 103.02 101.50 103.02 0.0M
2022-11-21 102.20 102.20 100.97 101.33 0.0M
2022-11-18 104.03 104.08 103.08 103.24 0.0M
2022-11-17 102.09 104.19 102.09 103.84 0.0M
2022-11-16 105.48 105.48 103.68 104.00 0.0M
2022-11-15 107.35 107.93 106.30 106.70 0.0M
2022-11-14 104.09 105.00 103.52 103.59 0.0M
2022-11-11 101.11 104.93 101.11 104.38 0.0M
2022-11-10 99.32 101.32 99.32 101.32 0.0M
2022-11-09 95.02 95.02 93.42 93.42 0.0M
2022-11-08 95.94 97.29 95.79 96.35 0.0M
2022-11-07 94.98 95.58 93.80 95.35 0.0M
2022-11-04 95.32 95.40 92.65 94.36 0.0M
2022-11-03 92.90 94.52 92.49 92.85 0.0M
2022-11-02 97.70 98.19 94.16 94.16 0.0M
2022-11-01 99.93 99.97 97.84 97.84 0.0M
2022-10-31 98.00 98.28 97.20 97.79 0.1M
2022-10-28 97.02 99.05 96.36 99.03 0.1M
2022-10-27 98.59 99.05 96.83 96.88 0.0M
2022-10-26 97.29 100.24 97.29 98.05 0.0M
2022-10-25 97.26 99.21 97.26 99.19 0.0M
2022-10-24 96.49 97.24 95.52 96.92 0.0M
2022-10-21 94.60 97.19 94.60 97.12 0.0M
2022-10-20 94.49 97.11 94.49 95.07 0.0M
2022-10-19 93.90 94.97 93.70 94.30 0.0M
2022-10-18 96.01 96.01 93.34 94.45 0.0M
2022-10-17 93.52 93.92 93.28 93.56 0.0M
2022-10-14 94.12 94.12 90.06 90.06 0.0M
2022-10-13 88.45 93.70 87.92 93.33 0.0M
2022-10-12 90.97 92.02 90.97 91.69 0.0M
2022-10-11 92.04 92.63 90.26 91.03 0.0M
2022-10-10 95.46 95.46 92.69 93.39 0.0M
2022-10-07 97.84 97.92 95.23 95.37 0.0M
2022-10-06 100.25 100.99 99.75 100.10 0.0M
2022-10-05 99.31 100.99 98.26 100.59 0.0M
2022-10-04 99.46 100.52 99.41 100.28 0.0M
2022-10-03 94.73 96.64 93.83 96.06 0.0M
2022-09-30 95.21 96.67 94.03 94.12 0.0M
2022-09-29 96.93 96.93 94.43 95.40 0.0M
2022-09-28 96.37 98.86 96.36 98.51 0.0M
2022-09-27 97.66 98.70 95.75 96.70 0.0M
2022-09-26 96.99 98.59 96.04 96.15 0.0M
2022-09-23 97.51 97.51 95.74 96.98 0.0M
2022-09-22 100.39 100.39 98.76 98.77 0.0M
2022-09-21 103.06 104.79 100.88 100.88 0.0M
2022-09-20 103.26 104.19 102.51 102.94 0.0M
2022-09-19 102.72 104.44 102.70 104.34 0.0M
2022-09-16 103.68 104.01 102.89 103.94 0.0M
2022-09-15 106.28 106.47 104.87 105.40 0.0M
2022-09-14 106.53 107.37 105.84 107.37 0.0M
2022-09-13 108.79 108.79 106.20 106.28 0.0M
2022-09-12 111.51 112.50 111.42 112.36 0.0M
2022-09-09 108.96 111.15 108.96 110.99 0.0M
2022-09-08 105.37 108.13 105.27 107.90 0.0M
2022-09-07 104.75 106.73 104.75 106.73 0.0M
2022-09-06 105.65 105.65 104.03 104.73 0.0M
2022-09-02 107.27 108.66 105.29 105.79 0.0M
2022-09-01 106.07 107.05 104.34 107.05 0.0M
2022-08-31 109.72 109.72 107.60 107.72 0.0M
2022-08-30 110.00 110.03 107.00 107.93 0.0M
2022-08-29 110.16 110.84 109.24 109.24 0.0M
2022-08-26 114.87 114.89 110.81 110.81 0.0M
2022-08-25 113.55 115.69 113.55 115.69 0.0M
2022-08-24 111.55 113.25 111.55 112.56 0.0M
2022-08-23 111.51 112.22 111.37 111.83 0.0M
2022-08-22 112.34 112.48 111.55 111.67 0.0M
2022-08-19 115.40 115.40 115.17 115.18 0.0M
2022-08-18 117.73 118.75 117.43 118.44 0.0M
2022-08-17 118.41 118.41 116.85 117.60 0.0M
2022-08-16 120.01 120.16 118.98 119.82 0.0M
2022-08-15 119.61 120.90 119.61 120.75 0.0M
2022-08-12 118.18 120.29 118.18 120.29 0.0M
2022-08-11 118.98 120.00 117.61 117.76 0.0M
2022-08-10 116.64 117.82 115.52 117.82 0.0M
2022-08-09 114.20 114.23 113.47 113.92 0.0M
2022-08-08 117.57 118.78 116.27 116.65 0.0M
2022-08-05 118.43 118.43 116.57 117.60 0.0M
2022-08-04 117.41 118.74 117.26 118.73 0.0M
2022-08-03 114.65 117.52 114.65 117.30 0.0M
2022-08-02 113.10 115.50 112.86 114.34 0.0M
2022-08-01 112.14 114.08 112.14 113.43 0.0M
2022-07-29 112.05 113.11 111.71 113.08 0.0M
2022-07-28 111.04 112.26 109.96 112.25 0.0M
2022-07-27 108.59 111.77 108.59 111.44 0.0M
2022-07-26 107.91 107.91 106.48 106.86 0.0M
2022-07-25 109.72 109.72 108.50 109.33 0.0M
2022-07-22 112.34 112.34 109.60 109.90 0.0M
2022-07-21 111.93 113.28 110.76 113.22 0.0M
2022-07-20 109.89 111.53 109.24 111.31 0.0M
2022-07-19 106.77 108.81 106.77 108.78 0.0M
2022-07-18 107.17 108.09 105.16 105.51 0.0M
2022-07-15 104.65 105.72 103.86 105.69 0.0M
2022-07-14 102.94 103.90 101.43 103.45 0.0M
2022-07-13 101.32 104.40 101.32 103.67 0.0M
2022-07-12 105.03 105.03 103.61 103.61 0.0M
2022-07-11 106.48 106.48 104.52 104.72 0.0M
2022-07-08 106.65 108.82 106.26 107.94 0.0M
2022-07-07 105.94 108.16 105.84 107.88 0.0M
2022-07-06 104.55 105.38 103.89 104.56 0.0M
2022-07-05 100.76 104.78 100.76 104.78 0.0M
2022-07-01 102.37 102.77 100.84 102.68 0.0M
2022-06-30 103.02 104.51 101.21 103.07 0.0M
2022-06-29 104.21 105.32 104.00 104.75 0.0M
2022-06-28 109.20 110.23 105.64 105.70 0.0M
2022-06-27 110.38 110.38 108.58 108.90 0.0M
2022-06-24 106.82 109.75 106.82 109.75 0.0M
2022-06-23 103.74 105.36 103.51 105.22 0.0M
2022-06-22 102.66 105.18 102.66 103.71 0.0M
2022-06-21 103.78 105.39 103.78 104.43 0.0M
2022-06-17 101.52 102.94 100.41 102.28 0.0M
2022-06-16 103.13 103.13 99.90 100.82 0.0M
2022-06-15 104.64 107.06 104.53 106.41 0.0M
2022-06-14 104.08 104.40 103.20 103.62 0.0M
2022-06-13 104.41 105.39 102.59 102.80 0.0M
2022-06-10 111.12 111.12 108.57 108.66 0.0M
2022-06-09 116.02 116.81 113.14 113.14 0.0M
2022-06-08 117.07 118.09 116.70 117.11 0.0M
2022-06-07 114.61 117.28 114.61 117.17 0.0M
2022-06-06 117.40 117.95 115.41 115.76 0.0M
2022-06-03 116.14 116.59 114.58 114.84 0.0M
2022-06-02 114.09 118.44 114.09 118.44 0.0M
2022-06-01 116.34 116.98 113.90 114.09 0.0M
2022-05-31 114.79 116.18 114.21 114.97 0.0M
2022-05-27 112.88 115.34 112.88 115.34 0.0M
2022-05-26 108.00 112.20 108.00 111.67 0.0M
2022-05-25 104.89 108.67 104.89 107.80 0.0M
2022-05-24 107.03 107.03 104.41 105.30 0.0M
2022-05-23 108.87 109.97 107.73 109.81 0.0M
2022-05-20 110.79 110.79 105.18 108.77 0.0M
2022-05-19 109.80 110.41 108.05 109.27 0.0M
2022-05-18 113.22 114.05 109.17 109.43 0.0M
2022-05-17 114.38 115.30 112.56 115.27 0.0M
2022-05-16 112.76 112.78 111.03 111.14 0.0M
2022-05-13 110.47 113.60 110.32 113.44 0.0M
2022-05-12 105.83 109.70 104.77 108.23 0.0M
2022-05-11 109.90 112.01 107.27 107.46 0.0M
2022-05-10 112.21 112.76 108.74 110.59 0.1M
2022-05-09 112.92 113.49 109.00 109.42 0.0M
2022-05-06 116.79 117.80 113.92 115.73 0.0M
2022-05-05 122.03 122.04 117.20 117.91 0.0M
2022-05-04 120.74 124.53 117.81 124.53 0.0M
2022-05-03 120.68 121.22 119.62 120.49 0.0M
2022-05-02 118.07 120.99 117.36 120.93 0.0M
2022-04-29 122.23 123.92 118.17 118.28 0.0M
2022-04-28 120.13 123.68 118.63 122.88 0.0M
2022-04-27 118.49 119.49 116.56 117.38 0.0M
2022-04-26 121.31 121.31 117.60 117.60 0.0M
2022-04-25 119.85 122.64 119.85 122.64 0.0M
2022-04-22 123.80 124.10 121.03 121.03 0.0M
2022-04-21 128.70 128.70 123.50 123.59 0.0M
2022-04-20 130.42 130.42 126.67 126.93 0.0M
2022-04-19 126.39 130.03 126.39 129.89 0.0M
2022-04-18 126.42 127.75 125.78 127.09 0.0M
2022-04-14 130.40 130.57 126.94 126.95 0.0M
2022-04-13 128.00 130.85 128.00 130.47 0.0M
2022-04-12 130.19 130.99 127.62 127.71 0.0M
2022-04-11 129.04 129.60 128.17 128.64 0.0M
2022-04-08 132.58 132.75 130.86 130.92 0.0M
2022-04-07 133.22 134.36 130.98 133.43 0.0M
2022-04-06 135.22 135.22 132.48 133.90 0.0M
2022-04-05 141.68 141.68 137.53 137.93 0.0M
2022-04-04 139.51 142.58 139.51 142.58 0.0M
2022-04-01 139.92 139.92 137.43 138.53 0.0M
2022-03-31 141.39 141.53 138.95 139.01 0.0M
2022-03-30 144.05 144.74 141.22 141.78 0.0M
2022-03-29 143.33 145.23 142.55 144.85 0.0M
2022-03-28 138.67 141.29 138.37 141.27 0.0M
2022-03-25 139.99 139.99 137.50 139.05 0.0M
2022-03-24 137.77 140.33 136.23 140.33 0.0M
2022-03-23 137.55 139.83 136.79 136.87 0.0M
2022-03-22 136.98 139.78 136.58 139.31 0.0M
2022-03-21 136.76 136.76 133.82 135.79 0.0M
2022-03-18 133.05 137.60 133.01 137.49 0.0M
2022-03-17 131.02 133.95 130.60 133.95 0.0M
2022-03-16 127.69 132.40 126.89 132.39 0.0M
2022-03-15 120.53 124.13 120.11 123.89 0.0M
2022-03-14 122.92 123.35 119.40 119.72 0.0M
2022-03-11 127.91 127.91 123.68 123.68 0.0M
2022-03-10 126.76 127.49 125.36 127.27 0.0M
2022-03-09 128.85 131.00 128.53 130.44 0.0M
2022-03-08 123.85 128.45 122.34 124.68 0.1M
2022-03-07 130.28 130.28 123.93 123.98 0.0M
2022-03-04 132.53 132.53 129.09 130.02 0.0M
2022-03-03 138.09 138.09 133.20 133.95 0.0M
2022-03-02 136.02 138.48 135.07 138.07 0.0M
2022-03-01 138.17 139.13 134.65 135.57 0.0M
2022-02-28 137.24 140.11 136.70 138.81 0.0M
2022-02-25 137.44 138.91 136.22 138.82 0.0M
2022-02-24 126.66 137.36 126.66 137.13 0.1M
2022-02-23 137.77 138.43 132.53 132.66 0.1M
2022-02-22 136.84 139.64 135.33 136.43 0.0M
2022-02-18 141.37 141.37 137.94 138.81 0.0M
2022-02-17 144.92 144.92 141.41 141.53 0.0M
2022-02-16 145.00 146.24 144.02 146.05 0.0M
2022-02-15 144.97 147.70 144.45 147.61 0.0M
2022-02-14 142.49 144.03 140.98 142.09 0.0M
2022-02-11 148.51 149.33 142.09 142.86 0.0M
2022-02-10 148.80 153.06 147.86 148.66 0.0M
2022-02-09 148.83 151.86 148.67 151.84 0.0M
2022-02-08 143.80 147.22 143.80 146.95 0.0M
2022-02-07 145.58 146.92 144.22 144.57 0.0M
2022-02-04 143.00 146.59 141.99 145.44 0.0M
2022-02-03 143.27 144.98 141.44 141.64 0.0M
2022-02-02 150.31 150.31 147.04 148.41 0.0M
2022-02-01 147.81 148.54 145.00 148.49 0.0M
2022-01-31 141.09 146.87 141.09 146.85 0.0M
2022-01-28 136.29 140.03 133.79 139.93 0.0M
2022-01-27 141.13 141.34 136.00 136.15 0.0M
2022-01-26 143.86 145.13 138.15 139.46 0.0M
2022-01-25 140.69 143.05 138.85 140.11 0.1M
2022-01-24 140.15 144.04 134.70 144.03 0.1M
2022-01-21 147.43 148.16 143.32 143.32 0.0M
2022-01-20 152.65 154.46 148.88 149.04 0.0M
2022-01-19 153.75 155.03 150.55 150.71 0.0M
2022-01-18 156.05 156.59 153.06 153.29 0.0M
2022-01-14 156.38 158.46 156.37 158.46 0.0M
2022-01-13 162.82 163.04 156.89 157.09 0.0M
2022-01-12 162.61 163.04 160.70 161.78 0.0M
2022-01-11 157.17 160.88 156.60 160.68 0.0M
2022-01-10 155.25 157.80 152.17 157.69 0.3M
2022-01-07 159.27 160.14 156.43 157.26 0.0M
2022-01-06 158.02 160.55 156.48 159.25 0.0M
2022-01-05 162.45 164.38 158.77 158.85 0.0M
2022-01-04 167.63 167.63 162.60 164.62 0.0M
2022-01-03 166.58 167.66 165.30 167.66 0.0M