SPDR® S

MDYG
🏛️ アメリカ →
91.62
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 65.18 65.42 64.78 65.34 0.1M
2022-12-29 65.08 65.89 65.08 65.65 0.1M
2022-12-28 65.60 65.88 64.57 64.60 0.1M
2022-12-27 65.76 65.99 65.43 65.71 0.1M
2022-12-23 65.10 65.72 65.03 65.72 0.2M
2022-12-22 65.64 65.64 64.27 65.19 0.1M
2022-12-21 65.40 66.22 65.38 66.06 0.1M
2022-12-20 64.34 65.17 64.26 64.88 0.1M
2022-12-19 65.19 65.26 64.21 64.48 0.1M
2022-12-16 65.43 65.88 64.95 65.38 0.1M
2022-12-15 66.88 67.00 65.96 66.22 0.2M
2022-12-14 68.16 68.82 67.35 67.89 0.2M
2022-12-13 69.82 69.82 67.70 68.20 0.2M
2022-12-12 67.16 67.74 66.81 67.70 0.1M
2022-12-09 67.37 67.80 66.91 66.91 0.1M
2022-12-08 67.50 68.19 67.33 67.74 0.1M
2022-12-07 66.83 67.60 66.82 67.08 0.8M
2022-12-06 67.94 67.96 66.38 66.98 6.2M
2022-12-05 69.37 69.37 67.72 68.04 0.1M
2022-12-02 68.85 70.16 68.85 69.88 0.1M
2022-12-01 70.19 70.44 69.46 69.77 0.1M
2022-11-30 68.07 69.80 67.43 69.76 0.1M
2022-11-29 67.97 68.33 67.73 67.90 0.1M
2022-11-28 68.40 68.73 67.62 67.81 0.1M
2022-11-25 68.81 69.29 68.78 69.11 0.0M
2022-11-23 68.62 69.28 68.56 68.95 0.1M
2022-11-22 68.00 68.76 67.84 68.74 0.1M
2022-11-21 67.58 67.83 67.36 67.57 0.1M
2022-11-18 68.34 68.37 67.31 68.00 0.1M
2022-11-17 67.06 67.79 66.89 67.63 0.1M
2022-11-16 68.82 68.86 68.04 68.24 0.9M
2022-11-15 69.40 69.95 68.93 69.30 5.9M
2022-11-14 68.54 69.00 67.96 68.00 0.2M
2022-11-11 68.52 69.44 68.48 68.76 0.1M
2022-11-10 66.64 68.28 66.64 68.21 0.3M
2022-11-09 65.06 65.46 63.90 64.04 0.5M
2022-11-08 65.59 66.37 64.90 65.62 0.2M
2022-11-07 65.19 65.55 64.66 65.44 0.1M
2022-11-04 65.09 65.17 63.69 64.77 0.1M
2022-11-03 63.22 64.36 62.86 63.93 0.1M
2022-11-02 66.11 66.65 64.12 64.12 0.1M
2022-11-01 66.84 66.84 65.94 66.35 0.1M
2022-10-31 65.68 66.40 65.68 66.04 0.1M
2022-10-28 64.99 66.07 64.48 66.00 0.1M
2022-10-27 65.64 65.85 64.84 64.93 0.1M
2022-10-26 65.14 66.41 65.05 65.18 0.9M
2022-10-25 63.39 65.16 63.39 65.10 5.0M
2022-10-24 63.32 63.46 62.62 63.30 0.2M
2022-10-21 61.66 63.02 61.09 62.92 0.1M
2022-10-20 62.72 63.26 61.51 61.66 0.1M
2022-10-19 63.33 63.49 62.02 62.62 0.6M
2022-10-18 64.47 64.84 63.46 63.97 1.0M
2022-10-17 62.47 63.26 62.47 63.11 0.1M
2022-10-14 63.45 63.78 61.10 61.13 0.1M
2022-10-13 60.55 63.38 59.91 63.09 0.1M
2022-10-12 62.31 62.31 61.57 61.87 0.9M
2022-10-11 61.91 63.08 61.11 62.11 7.2M
2022-10-10 62.65 62.65 61.60 62.17 0.2M
2022-10-07 63.61 63.61 62.05 62.35 0.0M
2022-10-06 64.22 65.07 63.96 64.15 0.4M
2022-10-05 63.74 64.86 63.33 64.53 0.1M
2022-10-04 63.38 64.68 63.38 64.68 0.1M
2022-10-03 60.99 62.53 60.66 62.15 0.4M
2022-09-30 60.47 61.75 60.22 60.35 0.0M
2022-09-29 61.12 61.12 59.98 60.69 0.1M
2022-09-28 60.33 62.12 60.13 61.85 0.7M
2022-09-27 60.53 60.93 59.36 59.95 5.0M
2022-09-26 60.25 61.08 59.60 59.74 0.3M
2022-09-23 60.89 60.90 59.77 60.56 0.1M
2022-09-22 63.43 63.43 61.69 61.84 0.1M
2022-09-21 64.72 65.43 63.48 63.48 0.1M
2022-09-20 64.71 64.91 63.84 64.30 0.1M
2022-09-19 63.89 65.42 63.89 65.38 0.1M
2022-09-16 64.96 64.96 64.21 64.82 0.1M
2022-09-15 66.05 66.99 65.65 65.86 0.0M
2022-09-14 66.49 66.55 65.66 66.34 0.1M
2022-09-13 67.18 67.48 66.09 66.31 0.1M
2022-09-12 68.94 69.40 68.69 69.00 0.1M
2022-09-09 67.80 68.59 67.73 68.46 0.1M
2022-09-08 65.89 67.16 65.77 67.16 0.1M
2022-09-07 64.74 66.50 64.74 66.37 0.1M
2022-09-06 65.51 65.51 64.39 64.83 0.1M
2022-09-02 66.65 66.70 64.91 65.24 0.1M
2022-09-01 65.69 65.81 64.77 65.78 0.0M
2022-08-31 67.00 67.16 66.24 66.39 0.1M
2022-08-30 68.01 68.01 66.54 66.82 0.1M
2022-08-29 67.77 68.40 67.53 67.78 0.1M
2022-08-26 70.65 70.65 68.38 68.40 0.1M
2022-08-25 69.90 70.67 69.81 70.65 0.1M
2022-08-24 69.08 69.68 68.95 69.51 0.7M
2022-08-23 69.18 69.85 68.77 69.01 5.3M
2022-08-22 69.53 69.58 68.89 69.02 0.1M
2022-08-19 71.24 71.24 70.38 70.54 0.0M
2022-08-18 71.62 72.08 71.44 71.96 0.1M
2022-08-17 71.65 71.82 71.00 71.44 0.1M
2022-08-16 72.00 72.79 71.78 72.48 0.1M
2022-08-15 71.35 72.23 71.35 72.12 0.1M
2022-08-12 71.12 71.97 70.87 71.92 0.1M
2022-08-11 71.16 71.84 70.75 70.86 0.7M
2022-08-10 69.86 70.56 69.82 70.50 0.2M
2022-08-09 69.16 69.16 68.33 68.49 4.2M
2022-08-08 69.31 70.12 69.25 69.40 0.3M
2022-08-05 67.63 68.97 67.55 68.90 0.1M
2022-08-04 68.76 68.76 68.24 68.35 0.1M
2022-08-03 68.75 69.09 68.23 68.93 0.9M
2022-08-02 68.41 68.99 67.90 68.25 0.1M
2022-08-01 68.21 69.14 67.89 68.77 6.0M
2022-07-29 67.79 68.90 67.63 68.70 0.1M
2022-07-28 66.86 67.73 66.14 67.68 0.1M
2022-07-27 65.48 66.83 65.41 66.56 0.1M
2022-07-26 65.24 65.29 64.79 65.01 0.0M
2022-07-25 65.41 65.52 64.89 65.50 0.1M
2022-07-22 66.14 66.14 64.84 65.20 0.0M
2022-07-21 65.04 66.04 64.92 66.00 0.4M
2022-07-20 64.31 65.44 64.26 65.33 0.1M
2022-07-19 62.82 64.34 62.81 64.32 0.1M
2022-07-18 62.99 63.19 61.95 62.09 0.1M
2022-07-15 61.80 62.31 61.17 62.23 0.1M
2022-07-14 60.66 61.07 60.08 60.97 0.1M
2022-07-13 60.91 62.00 60.69 61.72 0.1M
2022-07-12 61.83 62.52 61.40 61.74 0.1M
2022-07-11 62.50 62.60 61.92 62.00 0.1M
2022-07-08 62.96 63.46 62.38 62.97 0.1M
2022-07-07 62.12 63.29 62.12 63.13 0.2M
2022-07-06 61.88 62.30 60.97 61.56 0.1M
2022-07-05 60.69 61.97 60.09 61.96 0.1M
2022-07-01 60.91 61.75 60.45 61.68 0.1M
2022-06-30 60.71 61.65 60.12 60.96 0.1M
2022-06-29 62.20 62.20 61.15 61.65 0.1M
2022-06-28 63.62 63.94 62.08 62.12 0.8M
2022-06-27 63.32 63.58 62.72 63.17 0.7M
2022-06-24 61.41 63.06 61.41 63.00 0.7M
2022-06-23 60.51 60.90 59.93 60.88 0.1M
2022-06-22 59.49 60.72 59.49 60.26 0.1M
2022-06-21 60.57 61.11 60.29 60.49 0.1M
2022-06-17 59.60 60.50 59.36 59.93 0.1M
2022-06-16 60.94 61.03 58.97 59.32 0.1M
2022-06-15 62.26 63.20 61.37 62.39 0.1M
2022-06-14 62.01 62.25 61.13 61.66 0.1M
2022-06-13 63.00 63.15 61.50 61.84 0.1M
2022-06-10 65.67 66.03 64.69 64.84 0.4M
2022-06-09 68.03 68.17 66.86 66.86 0.2M
2022-06-08 69.26 69.37 68.16 68.37 0.2M
2022-06-07 68.05 69.70 67.98 69.69 0.1M
2022-06-06 69.20 69.20 68.53 68.68 0.1M
2022-06-03 68.53 68.77 68.17 68.49 0.1M
2022-06-02 67.48 69.26 67.38 69.20 0.1M
2022-06-01 68.28 68.43 66.44 67.37 0.2M
2022-05-31 68.52 68.52 67.63 67.97 0.1M
2022-05-27 67.40 68.79 67.40 68.79 0.1M
2022-05-26 65.53 67.20 65.53 66.91 0.3M
2022-05-25 63.54 65.44 63.53 65.15 0.1M
2022-05-24 64.35 64.35 62.84 63.75 0.0M
2022-05-23 64.89 65.19 64.01 64.90 0.1M
2022-05-20 65.07 65.11 62.64 64.26 0.1M
2022-05-19 63.76 65.07 63.52 64.28 0.1M
2022-05-18 66.21 66.23 63.95 64.25 0.1M
2022-05-17 66.28 67.06 65.75 67.02 0.1M
2022-05-16 65.42 65.81 64.97 65.14 0.1M
2022-05-13 64.74 66.33 64.74 65.74 0.1M
2022-05-12 62.77 64.52 62.60 63.87 0.2M
2022-05-11 64.56 65.85 63.13 63.17 0.1M
2022-05-10 65.42 66.01 63.46 64.57 0.2M
2022-05-09 66.18 66.43 64.22 64.53 0.2M
2022-05-06 68.16 68.16 66.39 67.25 0.1M
2022-05-05 70.92 70.92 68.01 68.55 0.1M
2022-05-04 69.83 71.72 68.92 71.62 0.1M
2022-05-03 69.12 69.88 69.02 69.55 0.0M
2022-05-02 68.41 69.24 67.36 69.04 0.1M
2022-04-29 69.95 70.96 68.38 68.45 0.1M
2022-04-28 69.69 70.76 68.39 70.46 0.1M
2022-04-27 68.75 69.85 68.69 68.98 0.1M
2022-04-26 70.58 70.66 68.84 68.85 0.1M
2022-04-25 70.01 71.19 69.32 71.13 0.3M
2022-04-22 72.42 72.42 70.63 70.67 0.0M
2022-04-21 74.91 75.04 72.51 72.73 0.3M
2022-04-20 74.11 74.72 74.02 74.23 0.0M
2022-04-19 71.82 73.76 71.82 73.66 0.1M
2022-04-18 71.94 72.13 71.40 71.78 0.1M
2022-04-14 72.68 73.05 71.99 71.99 0.0M
2022-04-13 71.66 72.81 71.66 72.76 0.0M
2022-04-12 72.39 73.12 71.35 71.58 0.0M
2022-04-11 71.64 72.20 71.50 71.56 0.1M
2022-04-08 72.16 72.72 71.75 71.96 0.0M
2022-04-07 72.08 72.53 71.22 72.20 0.0M
2022-04-06 72.62 72.68 71.86 72.23 0.0M
2022-04-05 74.63 74.77 73.18 73.39 0.1M
2022-04-04 74.88 74.88 74.41 74.72 0.0M
2022-04-01 74.49 74.95 74.10 74.72 0.0M
2022-03-31 75.23 75.38 74.16 74.21 0.0M
2022-03-30 76.50 76.50 74.94 75.26 0.2M
2022-03-29 75.54 76.88 75.54 76.65 0.1M
2022-03-28 74.44 74.94 73.90 74.92 0.0M
2022-03-25 74.39 74.60 73.98 74.56 0.1M
2022-03-24 73.78 74.35 73.41 74.31 0.1M
2022-03-23 74.73 74.73 73.49 73.49 0.0M
2022-03-22 74.74 75.47 74.69 75.03 0.0M
2022-03-21 74.96 75.19 73.89 74.49 0.1M
2022-03-18 73.69 75.18 73.69 75.08 0.1M
2022-03-17 73.04 74.23 73.01 74.19 0.1M
2022-03-16 71.70 73.24 71.44 73.20 0.0M
2022-03-15 69.87 70.90 69.75 70.86 0.1M
2022-03-14 70.68 70.93 69.31 69.62 0.1M
2022-03-11 71.89 72.01 70.38 70.49 0.1M
2022-03-10 70.61 71.46 70.38 71.46 0.0M
2022-03-09 70.77 71.94 70.77 71.55 0.1M
2022-03-08 69.39 71.05 68.83 69.32 0.1M
2022-03-07 72.24 72.24 69.23 69.30 0.1M
2022-03-04 72.88 73.02 71.76 72.31 0.1M
2022-03-03 74.79 74.79 73.20 73.59 0.1M
2022-03-02 73.05 74.70 73.05 74.40 0.1M
2022-03-01 73.71 73.97 72.09 72.57 0.0M
2022-02-28 73.00 74.23 73.00 73.89 0.1M
2022-02-25 72.04 73.81 71.57 73.76 0.1M
2022-02-24 68.31 71.91 67.93 71.75 0.2M
2022-02-23 72.01 72.19 70.17 70.28 0.2M
2022-02-22 71.95 72.56 71.00 71.39 0.1M
2022-02-18 72.85 73.40 72.22 72.36 0.0M
2022-02-17 74.24 74.24 72.79 72.84 0.0M
2022-02-16 74.35 75.02 73.97 74.76 0.0M
2022-02-15 74.18 74.88 73.96 74.79 0.0M
2022-02-14 73.49 74.24 72.93 73.28 0.1M
2022-02-11 74.79 75.27 73.11 73.59 0.0M
2022-02-10 74.85 76.69 74.35 74.80 0.1M
2022-02-09 75.09 75.98 75.09 75.98 0.0M
2022-02-08 73.06 74.49 73.06 74.39 0.0M
2022-02-07 73.05 73.55 72.76 72.95 0.1M
2022-02-04 72.53 73.59 72.06 73.05 0.1M
2022-02-03 72.99 73.75 72.62 72.67 0.1M
2022-02-02 74.23 74.33 73.54 74.04 0.1M
2022-02-01 73.41 74.02 72.48 74.00 0.1M
2022-01-31 70.80 73.18 70.60 73.16 0.1M
2022-01-28 69.48 71.15 68.71 71.09 0.1M
2022-01-27 71.39 71.91 69.21 69.44 0.1M
2022-01-26 72.45 73.06 70.03 70.65 0.1M
2022-01-25 71.73 72.33 70.34 71.42 0.4M
2022-01-24 70.35 73.02 69.25 72.98 0.2M
2022-01-21 72.59 73.37 71.51 71.58 0.1M
2022-01-20 74.61 75.60 72.82 72.85 0.2M
2022-01-19 75.63 75.75 74.18 74.18 0.1M
2022-01-18 76.25 76.25 75.08 75.18 0.1M
2022-01-14 76.91 77.33 75.89 77.04 0.2M
2022-01-13 78.66 79.12 77.41 77.58 0.1M
2022-01-12 78.91 79.39 78.02 78.41 0.1M
2022-01-11 77.83 78.63 77.09 78.63 0.0M
2022-01-10 77.74 77.82 76.24 77.77 0.1M
2022-01-07 79.43 79.51 78.14 78.15 0.0M
2022-01-06 79.12 79.88 78.52 79.33 0.1M
2022-01-05 81.35 81.53 79.02 79.05 0.1M
2022-01-04 81.84 81.97 81.17 81.39 0.1M
2022-01-03 82.01 82.32 80.99 81.58 0.1M