SPDR® S

XHS
🏛️ アメリカ →
101.13
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
2025-09-26 99.84 101.13 99.69 101.13 0.0M
2025-09-25 100.44 100.44 98.83 99.43 0.0M
2025-09-24 100.85 100.85 100.28 100.71 0.0M
2025-09-23 101.00 101.00 100.14 100.14 0.0M
2025-09-22 99.52 100.14 99.52 100.14 0.0M
2025-09-19 99.07 99.17 98.71 98.71 0.0M
2025-09-18 98.74 99.70 98.74 99.69 0.0M
2025-09-17 97.40 99.28 97.40 97.91 0.0M
2025-09-16 98.18 98.18 97.17 97.28 0.0M
2025-09-15 99.11 99.11 97.95 97.95 0.0M
2025-09-12 99.52 99.52 98.85 98.85 0.0M
2025-09-11 99.36 100.04 99.36 100.04 0.0M
2025-09-10 99.83 99.83 97.71 97.80 0.0M
2025-09-09 99.52 99.77 98.65 99.50 0.0M
2025-09-08 99.78 100.11 99.29 99.80 0.0M
2025-09-05 99.67 99.75 99.16 99.52 0.0M
2025-09-04 98.62 99.32 98.11 99.32 0.0M
2025-09-03 99.19 99.19 98.77 98.95 0.0M
2025-09-02 99.54 99.96 99.11 99.49 0.0M
2025-08-29 98.47 99.36 98.47 99.36 0.0M
2025-08-28 98.15 98.38 97.57 98.38 0.0M
2025-08-27 97.53 98.34 97.53 98.33 0.0M
2025-08-26 97.44 97.44 97.12 97.43 0.0M
2025-08-25 98.11 98.11 97.38 97.49 0.0M
2025-08-22 97.97 99.46 97.97 98.83 0.0M
2025-08-21 96.64 97.83 96.64 97.16 0.0M
2025-08-20 96.25 96.69 96.14 96.69 0.0M
2025-08-19 96.52 96.52 96.33 96.33 0.0M
2025-08-18 95.74 96.57 95.74 95.93 0.0M
2025-08-15 95.77 95.77 95.77 95.77 0.0M
2025-08-14 94.18 95.12 94.07 95.12 0.0M
2025-08-13 93.62 95.13 93.62 95.13 0.0M
2025-08-12 91.00 92.80 91.00 92.80 0.0M
2025-08-11 91.33 91.47 91.13 91.13 0.0M
2025-08-08 89.34 91.00 89.34 91.00 0.0M
2025-08-07 89.41 89.41 88.81 88.81 0.0M
2025-08-06 89.75 89.75 88.82 88.89 0.0M
2025-08-05 89.16 90.04 89.16 89.92 0.0M
2025-08-04 88.32 89.63 88.32 89.46 0.0M
2025-08-01 89.15 89.15 87.64 88.00 0.0M
2025-07-31 91.30 91.69 89.82 89.82 0.0M
2025-07-30 90.51 91.72 90.51 91.50 0.0M
2025-07-29 90.59 91.12 90.31 90.31 0.0M
2025-07-28 90.88 91.01 90.76 90.79 0.0M
2025-07-25 90.55 90.85 90.55 90.77 0.0M
2025-07-24 92.59 92.81 90.35 90.35 0.0M
2025-07-23 92.07 93.47 92.07 93.42 0.0M
2025-07-22 91.58 92.63 91.31 91.61 0.0M
2025-07-21 91.19 91.77 91.02 91.02 0.0M
2025-07-18 92.87 92.87 90.96 90.96 0.0M
2025-07-17 92.78 93.18 92.78 92.98 0.0M
2025-07-16 93.28 93.29 92.78 93.21 0.0M
2025-07-15 95.17 95.17 93.20 93.20 0.0M
2025-07-14 94.44 95.10 94.44 95.10 0.0M
2025-07-11 96.42 96.42 94.61 94.68 0.0M
2025-07-10 96.54 96.95 96.23 96.23 0.0M
2025-07-09 97.22 97.22 96.10 96.90 0.0M
2025-07-08 96.69 96.98 96.48 96.84 0.0M
2025-07-07 96.44 96.44 95.59 95.76 0.0M
2025-07-03 96.82 97.21 96.53 96.83 0.0M
2025-07-02 98.79 98.79 96.39 96.45 0.0M
2025-07-01 99.11 100.34 98.85 99.71 0.0M
2025-06-30 99.20 99.67 98.69 99.55 0.0M
2025-06-27 98.96 99.72 98.44 98.97 0.0M
2025-06-26 98.30 98.76 97.60 98.29 0.0M
2025-06-25 97.08 97.20 96.63 96.99 0.0M
2025-06-24 96.79 97.71 96.79 97.71 0.0M
2025-06-23 95.59 96.07 94.53 96.07 0.0M
2025-06-20 97.72 97.74 96.14 96.50 0.0M
2025-06-18 96.36 97.60 96.36 97.07 0.0M
2025-06-17 96.06 97.09 96.06 96.33 0.0M
2025-06-16 96.91 97.54 96.22 97.08 0.0M
2025-06-13 96.48 97.50 96.48 96.67 0.0M
2025-06-12 96.83 97.51 96.83 97.51 0.0M
2025-06-11 97.63 98.58 97.56 97.59 0.0M
2025-06-10 98.16 98.16 97.68 97.77 0.0M
2025-06-09 97.47 98.45 97.20 98.17 0.0M
2025-06-06 97.68 98.62 97.68 98.52 0.0M
2025-06-05 97.44 98.26 97.44 97.48 0.0M
2025-06-04 97.78 98.88 97.54 97.54 0.0M
2025-06-03 97.12 98.29 97.12 97.69 0.0M
2025-06-02 97.08 97.15 96.54 97.15 0.0M
2025-05-30 96.94 97.97 96.94 97.40 0.0M
2025-05-29 96.69 96.69 96.37 96.37 0.0M
2025-05-28 96.79 96.79 96.26 96.26 0.0M
2025-05-27 96.53 97.14 96.32 97.00 0.0M
2025-05-23 95.60 95.60 95.07 95.49 0.0M
2025-05-22 97.05 97.05 95.85 95.85 0.0M
2025-05-21 99.32 99.37 97.83 97.83 0.0M
2025-05-20 100.16 101.07 99.91 100.60 0.0M
2025-05-19 99.98 100.49 99.89 100.27 0.0M
2025-05-16 98.66 100.76 98.66 100.76 0.0M
2025-05-15 97.19 98.76 96.58 98.66 0.0M
2025-05-14 98.18 98.18 97.36 97.37 0.0M
2025-05-13 97.95 98.78 97.62 98.07 0.0M
2025-05-12 99.49 100.19 98.30 98.91 0.0M
2025-05-09 98.77 98.77 97.36 97.36 0.0M
2025-05-08 99.01 99.19 97.84 97.88 0.0M
2025-05-07 98.00 98.21 97.49 98.21 0.0M
2025-05-06 96.86 97.62 96.77 97.62 0.0M
2025-05-05 97.27 97.41 96.80 96.80 0.0M
2025-05-02 96.82 97.09 96.10 96.96 0.0M
2025-05-01 96.31 96.31 95.57 95.57 0.0M
2025-04-30 94.46 95.88 94.46 95.88 0.0M
2025-04-29 95.18 96.90 95.18 96.24 0.0M
2025-04-28 95.53 95.74 94.61 95.55 0.0M
2025-04-25 95.16 95.16 94.16 95.09 0.0M
2025-04-24 94.17 94.95 94.17 94.95 0.0M
2025-04-23 93.95 95.11 93.81 93.96 0.0M
2025-04-22 91.25 92.37 91.25 92.23 0.0M
2025-04-21 93.43 93.45 89.58 90.30 0.0M
2025-04-17 93.69 94.20 93.00 94.20 0.0M
2025-04-16 96.54 97.05 95.86 95.94 0.0M
2025-04-15 97.33 97.33 96.52 96.87 0.0M
2025-04-14 97.98 97.98 96.42 97.56 0.0M
2025-04-11 96.50 97.03 95.13 96.81 0.0M
2025-04-10 97.25 97.25 95.21 96.25 0.0M
2025-04-09 92.00 98.35 92.00 97.61 0.0M
2025-04-08 95.93 95.93 92.53 93.07 0.0M
2025-04-07 91.15 95.00 89.61 92.91 0.0M
2025-04-04 94.55 94.78 93.53 94.00 0.0M
2025-04-03 96.08 98.08 96.08 97.32 0.0M
2025-04-02 97.79 98.28 97.73 98.22 0.0M
2025-04-01 98.41 98.75 97.55 97.76 0.0M
2025-03-31 96.79 98.45 96.79 98.12 0.0M
2025-03-28 98.74 98.74 97.00 97.39 0.0M
2025-03-27 98.01 98.41 97.84 98.39 0.0M
2025-03-26 98.20 98.54 97.62 98.02 0.0M
2025-03-25 99.53 99.53 98.19 98.19 0.0M
2025-03-24 98.25 98.76 98.25 98.73 0.0M
2025-03-21 95.96 97.19 95.96 96.96 0.0M
2025-03-20 97.50 97.64 96.88 96.90 0.0M
2025-03-19 97.12 97.86 96.55 97.71 0.0M
2025-03-18 96.57 97.39 96.57 97.10 0.0M
2025-03-17 95.31 97.01 95.31 96.98 0.0M
2025-03-14 95.22 95.31 95.22 95.31 0.0M
2025-03-13 94.00 94.00 93.02 93.56 0.0M
2025-03-12 94.44 95.07 94.44 94.55 0.0M
2025-03-11 95.11 95.77 94.78 95.23 0.0M
2025-03-10 95.53 96.92 95.09 95.09 0.0M
2025-03-07 96.91 97.53 95.64 97.00 0.0M
2025-03-06 97.45 97.45 95.99 96.61 0.0M
2025-03-05 97.12 97.86 96.24 97.86 0.0M
2025-03-04 95.28 96.92 95.28 96.44 0.0M
2025-03-03 97.91 97.98 95.93 96.13 0.0M
2025-02-28 97.66 97.66 96.42 97.66 0.0M
2025-02-27 99.22 99.78 98.19 98.19 0.0M
2025-02-26 99.13 99.77 98.05 98.16 0.0M
2025-02-25 98.66 99.41 97.59 99.19 0.0M
2025-02-24 99.08 99.08 98.78 98.78 0.0M
2025-02-21 101.18 101.18 98.31 98.31 0.0M
2025-02-20 101.89 102.30 101.84 102.02 0.0M
2025-02-19 101.80 103.25 101.80 103.00 0.0M
2025-02-18 101.21 101.47 100.75 101.47 0.0M
2025-02-14 101.71 101.71 100.57 100.57 0.0M
2025-02-13 99.89 101.36 99.89 101.34 0.0M
2025-02-12 99.10 99.88 99.02 99.14 0.0M
2025-02-11 99.46 99.48 99.14 99.47 0.0M
2025-02-10 99.12 99.66 98.16 99.47 0.0M
2025-02-07 99.28 99.97 98.75 98.75 0.0M
2025-02-06 101.51 101.51 99.39 99.48 0.0M
2025-02-05 102.23 102.67 102.23 102.48 0.0M
2025-02-04 101.31 102.31 101.31 102.10 0.0M
2025-02-03 99.95 102.34 99.95 101.81 0.0M
2025-01-31 103.04 103.19 101.93 102.10 0.0M
2025-01-30 102.60 103.50 102.60 102.98 0.0M
2025-01-29 102.10 102.41 101.45 101.88 0.0M
2025-01-28 102.60 102.90 102.29 102.29 0.0M
2025-01-27 100.10 102.36 100.10 102.16 0.0M
2025-01-24 100.01 100.73 100.01 100.72 0.0M
2025-01-23 98.90 100.50 98.74 100.50 0.0M
2025-01-22 98.86 99.05 98.75 99.00 0.0M
2025-01-21 96.94 98.93 96.94 98.93 0.0M
2025-01-17 95.84 96.46 95.84 96.34 0.0M
2025-01-16 95.40 95.76 94.51 95.76 0.0M
2025-01-15 95.08 95.37 95.08 95.35 0.0M
2025-01-14 94.95 94.95 94.32 94.71 0.0M
2025-01-13 93.76 95.00 93.76 95.00 0.0M
2025-01-10 93.03 93.70 92.87 92.97 0.0M
2025-01-08 92.73 94.36 92.73 94.36 0.0M
2025-01-07 93.25 93.57 92.65 93.57 0.0M
2025-01-06 92.05 93.48 92.05 92.33 0.0M
2025-01-03 91.50 92.00 91.50 92.00 0.0M
2025-01-02 90.57 91.28 90.57 90.57 0.0M