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
2021-12-31 106.50 107.10 105.90 106.01 0.0M
2021-12-30 106.74 107.25 106.32 106.32 0.1M
2021-12-29 105.52 105.81 105.21 105.55 0.0M
2021-12-28 105.82 107.01 105.41 105.63 0.0M
2021-12-27 105.08 105.93 105.08 105.93 0.0M
2021-12-23 104.43 105.63 104.14 105.34 0.0M
2021-12-22 102.51 104.35 102.51 104.35 0.0M
2021-12-21 101.19 103.00 101.19 103.00 0.0M
2021-12-20 100.21 100.31 98.56 100.31 0.0M
2021-12-17 100.04 101.93 98.52 101.60 0.0M
2021-12-16 102.35 102.35 99.48 99.48 0.0M
2021-12-15 99.63 101.58 98.96 101.56 0.0M
2021-12-14 99.83 100.89 99.55 99.67 0.0M
2021-12-13 100.51 100.88 99.97 100.36 0.0M
2021-12-10 101.03 101.55 100.63 100.89 0.0M
2021-12-09 101.62 102.10 100.67 100.67 0.0M
2021-12-08 101.38 102.36 101.00 102.27 0.0M
2021-12-07 100.55 101.78 100.55 101.07 0.0M
2021-12-06 97.49 99.22 97.49 99.20 0.0M
2021-12-03 98.91 99.24 96.39 96.90 0.0M
2021-12-02 96.66 98.90 96.58 98.57 0.0M
2021-12-01 99.39 100.16 96.10 96.10 0.1M
2021-11-30 100.65 100.65 98.09 98.16 0.0M
2021-11-29 102.89 102.89 100.62 100.77 0.0M
2021-11-26 103.68 103.68 101.32 101.52 0.0M
2021-11-24 104.23 104.70 103.99 104.55 0.0M
2021-11-23 105.21 105.37 104.19 104.82 0.0M
2021-11-22 106.55 106.83 105.77 105.77 0.0M
2021-11-19 107.99 108.19 106.15 106.16 0.0M
2021-11-18 109.64 109.64 107.62 107.94 0.0M
2021-11-17 110.27 110.53 109.78 109.83 0.0M
2021-11-16 110.17 110.92 110.17 110.45 0.0M
2021-11-15 111.09 111.20 110.21 110.42 0.0M
2021-11-12 110.97 111.14 110.43 110.77 0.0M
2021-11-11 110.13 110.43 109.86 110.32 0.0M
2021-11-10 110.59 111.51 110.17 110.17 0.0M
2021-11-09 111.26 111.26 110.48 110.55 0.0M
2021-11-08 110.95 111.44 110.53 111.17 0.0M
2021-11-05 110.06 112.16 110.06 110.61 0.0M
2021-11-04 110.15 111.17 109.64 109.74 0.0M
2021-11-03 106.47 109.94 106.47 109.74 0.1M
2021-11-02 107.87 107.87 106.38 106.54 0.0M
2021-11-01 106.70 107.65 106.60 107.65 0.0M
2021-10-29 105.50 106.15 105.50 106.06 0.0M
2021-10-27 104.01 104.01 102.84 102.85 0.0M
2021-10-26 104.87 104.87 103.62 104.11 0.0M
2021-10-25 105.63 105.63 104.74 104.75 0.0M
2021-10-22 105.24 105.91 105.00 105.58 0.0M
2021-10-21 104.77 105.94 104.77 105.84 0.0M
2021-10-20 103.50 105.12 103.50 104.69 0.0M
2021-10-19 102.05 103.45 102.05 103.28 0.3M
2021-10-18 101.25 101.95 101.25 101.79 0.0M
2021-10-15 103.23 103.25 102.44 102.44 0.0M
2021-10-14 101.98 103.22 101.98 102.17 0.0M
2021-10-13 101.45 101.46 101.01 101.20 0.0M
2021-10-12 101.22 101.66 101.22 101.45 0.0M
2021-10-11 102.42 102.62 100.91 100.91 0.0M
2021-10-08 103.35 103.78 102.42 102.42 0.0M
2021-10-07 102.49 103.92 102.49 102.92 0.0M
2021-10-06 101.69 101.89 100.60 101.89 0.0M
2021-10-05 103.39 104.22 102.72 102.72 0.0M
2021-10-04 104.83 105.11 102.78 103.14 0.0M
2021-10-01 104.41 104.84 102.65 104.52 0.0M
2021-09-30 106.41 106.41 104.17 104.17 0.0M
2021-09-29 106.09 106.47 105.54 105.54 0.0M
2021-09-28 106.66 106.66 105.25 105.31 0.0M
2021-09-27 107.78 108.04 107.51 107.51 0.0M
2021-09-24 106.75 107.00 106.49 106.69 0.0M
2021-09-23 108.30 108.42 107.79 107.79 0.0M
2021-09-22 107.62 108.32 107.62 107.68 0.0M
2021-09-21 107.35 107.48 107.19 107.20 0.0M
2021-09-20 107.45 107.91 105.86 106.80 0.0M
2021-09-17 108.67 109.58 108.67 109.58 0.0M
2021-09-16 107.93 108.79 107.93 108.55 0.0M
2021-09-15 108.18 108.95 107.67 108.75 0.0M
2021-09-14 109.61 109.61 108.12 108.20 0.0M
2021-09-13 110.25 110.25 108.86 109.63 0.0M
2021-09-10 110.00 110.26 109.51 109.51 0.0M
2021-09-09 111.46 112.36 111.12 111.12 0.0M
2021-09-08 110.97 111.44 110.69 111.02 0.0M
2021-09-07 112.58 112.70 112.03 112.10 0.0M
2021-09-03 112.98 113.09 112.61 112.80 0.0M
2021-09-02 111.97 113.42 111.97 113.41 0.0M
2021-09-01 111.64 111.94 110.27 111.53 0.0M
2021-08-31 110.39 111.32 110.39 111.27 0.0M
2021-08-30 110.26 110.76 110.00 110.53 0.0M
2021-08-27 109.45 110.42 109.45 110.00 0.0M
2021-08-26 109.02 109.02 108.23 108.24 0.0M
2021-08-25 108.78 109.84 108.33 109.10 0.0M
2021-08-24 108.31 108.98 108.29 108.90 0.0M
2021-08-23 107.80 108.33 107.41 108.16 0.0M
2021-08-20 104.79 107.04 104.79 107.00 0.0M
2021-08-19 104.89 105.37 104.58 104.87 0.0M
2021-08-18 106.94 107.20 105.48 105.53 0.0M
2021-08-17 106.67 106.88 105.86 106.88 0.0M
2021-08-16 107.07 107.84 106.71 107.42 0.0M
2021-08-13 107.82 107.82 107.34 107.34 0.0M
2021-08-12 107.90 108.34 107.90 108.31 0.0M
2021-08-11 108.30 108.30 106.91 107.75 0.0M
2021-08-10 109.85 109.85 108.21 108.28 0.0M
2021-08-09 110.71 110.71 110.00 110.36 0.0M
2021-08-06 111.53 111.53 110.32 110.95 0.0M
2021-08-05 112.22 112.22 110.16 111.18 0.0M
2021-08-04 112.96 113.37 112.25 112.25 0.0M
2021-08-03 111.79 113.47 111.61 113.47 0.0M
2021-08-02 111.97 112.87 111.97 112.36 0.0M
2021-07-30 111.85 112.14 111.74 111.97 0.0M
2021-07-29 111.79 112.33 111.44 111.63 0.0M
2021-07-28 111.72 112.00 110.57 111.53 0.0M
2021-07-27 110.91 111.35 110.52 111.35 0.0M
2021-07-26 112.13 112.13 110.72 111.14 0.0M
2021-07-23 111.88 112.12 111.24 112.04 0.0M
2021-07-22 112.08 112.08 110.96 111.32 0.0M
2021-07-21 112.17 112.96 112.17 112.62 0.0M
2021-07-20 110.14 112.27 110.14 111.81 0.0M
2021-07-19 108.28 109.47 108.28 109.02 0.0M
2021-07-16 110.82 110.92 109.75 109.84 0.0M
2021-07-15 110.13 110.97 109.97 110.54 0.0M
2021-07-14 113.31 113.31 110.84 110.84 0.0M
2021-07-13 114.45 114.45 113.02 113.06 0.0M
2021-07-12 114.30 115.09 114.01 114.99 0.0M
2021-07-09 113.81 114.62 113.81 114.17 0.0M
2021-07-08 112.51 113.48 112.18 113.08 0.0M
2021-07-07 114.45 114.92 113.53 114.10 0.0M
2021-07-06 114.79 114.79 113.03 114.38 0.1M
2021-07-02 115.42 115.42 114.57 115.08 0.0M
2021-07-01 114.99 115.36 114.40 115.18 0.0M
2021-06-30 114.76 114.76 113.92 114.31 0.0M
2021-06-29 116.06 116.06 114.91 114.92 0.0M
2021-06-28 115.66 115.71 114.94 115.63 0.0M
2021-06-25 114.95 115.82 114.95 115.46 0.0M
2021-06-24 115.00 115.36 114.90 115.05 0.0M
2021-06-23 115.19 115.19 114.57 114.64 0.0M
2021-06-22 114.75 115.29 114.00 115.24 0.0M
2021-06-21 113.02 114.71 112.16 114.67 0.0M
2021-06-18 113.75 113.75 112.26 112.26 0.0M
2021-06-17 114.45 114.74 113.55 114.55 0.0M
2021-06-16 115.14 115.14 114.10 114.17 0.0M
2021-06-15 114.66 115.21 113.94 114.80 0.0M
2021-06-14 115.65 115.65 114.16 114.39 0.1M
2021-06-11 115.67 115.67 114.74 115.09 0.0M
2021-06-10 114.71 115.50 114.46 115.13 0.0M
2021-06-09 115.32 115.42 114.42 114.43 0.0M
2021-06-08 113.93 114.83 113.00 114.83 0.0M
2021-06-07 113.09 114.05 113.08 113.61 0.0M
2021-06-04 112.96 112.97 112.29 112.54 0.0M
2021-06-03 110.92 112.43 110.92 112.27 0.0M
2021-06-02 113.22 113.22 111.96 112.11 0.0M
2021-06-01 113.48 113.48 112.10 112.68 0.0M
2021-05-28 113.00 113.36 112.67 112.69 0.3M
2021-05-27 112.55 112.72 112.38 112.72 0.0M
2021-05-26 110.88 112.39 110.88 112.26 0.0M
2021-05-25 111.24 111.50 110.80 110.84 0.0M
2021-05-24 110.72 111.36 110.68 110.68 0.0M
2021-05-21 111.11 111.92 110.59 110.59 0.0M
2021-05-20 109.98 110.75 109.77 110.30 0.0M
2021-05-19 108.27 109.45 107.57 109.45 0.0M
2021-05-18 109.66 110.36 109.14 109.29 0.1M
2021-05-17 108.93 109.40 108.50 109.28 0.0M
2021-05-14 108.93 109.41 108.77 109.32 0.0M
2021-05-13 108.16 109.15 107.44 108.11 0.0M
2021-05-12 109.59 109.59 107.75 107.81 0.0M
2021-05-11 109.60 110.28 109.43 110.06 0.0M
2021-05-10 112.79 112.79 110.90 110.90 0.0M
2021-05-07 111.59 112.92 111.59 112.54 0.0M
2021-05-06 110.23 110.23 108.39 110.04 0.0M
2021-05-05 111.48 111.48 109.58 110.20 0.0M
2021-05-04 110.28 110.96 109.45 110.96 0.0M
2021-05-03 110.53 111.25 110.53 111.12 0.0M
2021-04-30 111.02 111.02 109.67 109.99 0.0M
2021-04-29 111.08 111.30 110.40 110.84 0.0M
2021-04-28 110.83 110.83 110.10 110.61 0.0M
2021-04-27 110.70 111.16 110.54 110.54 0.0M
2021-04-26 111.13 111.42 110.51 111.08 0.0M
2021-04-23 110.24 110.96 109.25 110.57 0.0M
2021-04-22 109.76 110.58 108.93 109.62 0.0M
2021-04-21 107.00 109.37 107.00 109.12 0.0M
2021-04-20 107.55 107.55 106.02 106.98 0.0M
2021-04-19 108.85 108.85 107.06 107.51 0.0M
2021-04-16 108.48 108.97 108.10 108.71 0.0M
2021-04-15 107.59 108.05 107.43 107.86 0.0M
2021-04-14 106.74 107.78 106.63 106.63 0.0M
2021-04-13 107.12 107.12 105.80 106.35 0.0M
2021-04-12 107.30 107.46 106.76 106.79 0.0M
2021-04-09 106.01 107.31 105.80 107.31 0.0M
2021-04-08 105.71 106.24 105.26 106.24 0.0M
2021-04-07 107.78 107.78 105.40 105.46 0.0M
2021-04-06 107.21 108.00 106.81 107.01 0.0M
2021-04-05 107.41 107.62 107.13 107.45 0.0M
2021-04-01 107.40 107.40 106.27 107.02 0.0M
2021-03-31 106.40 107.28 106.36 106.36 0.0M
2021-03-30 104.61 105.59 104.61 105.27 0.0M
2021-03-29 107.55 107.55 105.16 105.19 0.0M
2021-03-26 106.38 106.58 105.42 105.97 0.0M
2021-03-25 102.60 105.83 102.55 105.53 0.0M
2021-03-24 105.49 106.73 103.64 103.64 0.0M
2021-03-23 106.94 106.94 104.30 104.81 0.0M
2021-03-22 107.14 107.14 106.30 107.03 0.0M
2021-03-19 105.91 107.61 105.91 107.14 0.0M
2021-03-18 109.43 109.43 106.42 106.42 0.0M
2021-03-17 106.20 108.29 106.19 107.62 0.0M
2021-03-16 108.34 108.35 106.40 106.75 0.0M
2021-03-15 107.72 108.84 107.39 108.84 0.0M
2021-03-12 106.46 107.49 106.46 107.47 0.0M
2021-03-11 106.36 106.47 105.94 106.37 0.0M
2021-03-10 105.90 105.90 104.71 104.71 0.0M
2021-03-09 103.35 105.15 103.35 103.94 0.0M
2021-03-08 101.33 103.28 100.93 102.33 0.0M
2021-03-05 100.38 101.06 96.51 101.00 0.0M
2021-03-04 99.98 100.94 97.75 98.32 0.0M
2021-03-03 102.83 102.83 100.72 100.76 0.0M
2021-03-02 103.10 103.57 102.86 102.86 0.0M
2021-03-01 102.87 104.55 102.87 103.39 0.0M
2021-02-26 102.57 103.05 101.18 101.87 0.0M
2021-02-25 105.72 105.91 101.42 101.95 0.0M
2021-02-24 103.32 106.52 103.32 105.86 0.0M
2021-02-23 102.44 103.94 101.38 103.51 0.0M
2021-02-22 105.14 105.14 103.35 103.61 0.0M
2021-02-19 105.35 106.44 104.97 105.33 0.0M
2021-02-18 105.68 105.68 103.95 104.85 0.0M
2021-02-17 107.45 107.45 105.97 106.90 0.0M
2021-02-16 109.76 109.76 107.26 107.86 0.0M
2021-02-12 110.00 110.58 109.43 109.43 0.0M
2021-02-11 110.58 111.33 109.51 110.01 0.0M
2021-02-10 111.27 111.27 109.23 109.45 0.0M
2021-02-09 110.00 110.79 109.90 110.44 0.0M
2021-02-08 108.80 109.44 108.24 109.26 0.0M
2021-02-05 107.81 107.81 106.40 107.47 0.0M
2021-02-04 107.12 107.12 106.18 106.63 0.0M
2021-02-03 105.66 106.19 104.88 105.80 0.0M
2021-02-02 107.69 108.07 105.30 105.30 0.0M
2021-02-01 104.42 107.06 103.56 106.63 0.0M
2021-01-29 105.49 105.49 102.00 103.34 0.0M
2021-01-28 102.66 104.94 102.66 103.58 0.0M
2021-01-27 102.42 104.05 101.16 102.21 0.0M
2021-01-26 105.01 105.67 104.34 104.34 0.0M
2021-01-25 106.20 106.20 104.58 105.03 0.0M
2021-01-22 104.06 105.28 103.82 105.27 0.0M
2021-01-21 105.42 105.42 104.26 104.53 0.0M
2021-01-20 103.97 105.07 103.97 104.64 0.0M
2021-01-19 103.35 103.90 103.32 103.86 0.0M
2021-01-15 102.40 103.37 101.61 102.97 0.0M
2021-01-14 103.90 103.99 103.07 103.24 0.0M
2021-01-13 104.00 104.00 102.10 102.65 0.0M
2021-01-12 103.39 103.62 102.56 103.57 0.0M
2021-01-11 102.63 103.15 102.32 102.64 0.0M
2021-01-08 103.95 103.95 101.99 103.16 0.0M
2021-01-07 102.83 103.66 102.83 103.65 0.0M
2021-01-06 99.00 102.85 99.00 101.93 0.1M
2021-01-05 97.96 98.47 97.52 98.02 0.0M
2021-01-04 97.20 97.31 95.25 96.78 0.0M