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
2022-12-30 83.85 84.79 83.85 84.79 0.0M
2022-12-29 83.50 84.70 83.50 84.59 0.0M
2022-12-28 83.60 83.60 82.68 82.79 0.0M
2022-12-27 84.03 84.04 83.23 83.28 0.0M
2022-12-23 84.41 84.55 84.10 84.27 0.0M
2022-12-22 84.87 84.87 83.60 84.81 0.0M
2022-12-21 84.75 85.88 84.75 85.33 0.0M
2022-12-20 84.17 84.37 83.93 83.93 0.0M
2022-12-19 85.20 85.20 83.59 83.82 0.0M
2022-12-16 84.95 85.40 84.08 85.28 0.0M
2022-12-15 86.71 86.71 85.43 85.63 0.0M
2022-12-14 87.70 88.30 87.11 87.71 0.0M
2022-12-13 89.83 89.83 87.23 87.73 0.0M
2022-12-12 87.03 87.64 86.54 87.48 0.0M
2022-12-09 88.17 88.17 87.08 87.08 0.0M
2022-12-08 88.60 88.67 88.25 88.32 0.0M
2022-12-07 87.53 88.66 87.53 88.13 0.0M
2022-12-06 89.07 89.07 87.50 87.88 0.0M
2022-12-05 89.69 89.69 89.07 89.22 0.0M
2022-12-02 88.61 90.70 88.61 90.58 0.0M
2022-12-01 89.90 90.40 89.35 89.62 0.1M
2022-11-30 86.61 89.59 86.27 89.59 0.0M
2022-11-29 87.05 87.17 86.77 86.77 0.0M
2022-11-28 87.67 87.67 86.45 86.45 0.0M
2022-11-25 88.13 88.13 87.95 87.95 0.0M
2022-11-23 86.98 87.30 86.84 87.30 0.0M
2022-11-22 86.18 86.38 85.76 86.36 0.0M
2022-11-21 86.07 86.07 85.59 85.77 0.0M
2022-11-18 86.48 87.32 86.07 86.72 0.0M
2022-11-17 85.58 86.30 85.58 85.69 0.0M
2022-11-16 88.54 88.54 86.60 86.70 0.0M
2022-11-15 89.58 90.12 88.66 89.02 0.0M
2022-11-14 89.54 89.55 88.52 88.52 0.0M
2022-11-11 89.46 89.94 88.69 89.43 0.0M
2022-11-10 87.67 89.51 87.64 89.34 0.0M
2022-11-09 87.33 87.42 85.39 85.45 0.1M
2022-11-08 88.30 89.24 87.20 87.95 0.0M
2022-11-07 88.76 88.76 87.71 88.40 0.0M
2022-11-04 89.56 89.56 87.16 88.15 0.0M
2022-11-03 89.00 89.30 88.45 88.63 0.0M
2022-11-02 91.88 93.09 90.13 90.13 0.0M
2022-11-01 92.51 92.84 91.44 92.41 0.0M
2022-10-31 91.80 92.62 91.45 91.80 0.0M
2022-10-28 90.25 92.18 90.12 92.04 0.1M
2022-10-27 92.19 92.19 90.39 90.42 0.1M
2022-10-26 90.21 93.38 90.21 91.95 0.2M
2022-10-25 88.27 90.54 88.27 90.19 0.0M
2022-10-24 87.39 88.03 87.37 87.98 0.0M
2022-10-21 86.67 87.32 85.16 87.19 0.0M
2022-10-20 87.36 88.45 87.22 87.27 0.0M
2022-10-19 88.04 88.04 86.30 87.05 0.0M
2022-10-18 89.79 90.50 88.55 88.80 0.0M
2022-10-17 88.23 89.14 87.78 88.13 0.0M
2022-10-14 89.99 89.99 86.98 86.98 0.0M
2022-10-13 86.29 89.64 86.29 89.16 0.0M
2022-10-12 88.93 88.93 87.69 88.00 0.0M
2022-10-11 87.30 89.94 87.30 88.91 0.0M
2022-10-10 89.14 89.14 87.71 88.28 0.0M
2022-10-07 89.53 89.53 88.54 88.93 0.0M
2022-10-06 92.56 92.56 90.87 91.04 0.0M
2022-10-05 91.86 92.44 90.65 92.13 0.0M
2022-10-04 91.09 92.89 91.09 92.89 0.0M
2022-10-03 88.60 90.21 87.52 90.03 0.0M
2022-09-30 90.01 90.64 87.75 87.79 0.0M
2022-09-29 88.29 89.23 88.29 89.23 0.0M
2022-09-28 88.54 91.06 88.29 90.66 0.0M
2022-09-27 89.20 89.55 87.72 87.88 0.0M
2022-09-26 88.17 89.45 87.89 88.27 0.0M
2022-09-23 88.74 88.76 87.47 88.72 0.0M
2022-09-22 91.08 91.08 88.75 90.02 0.0M
2022-09-21 93.23 93.82 91.37 91.38 0.0M
2022-09-20 92.87 93.40 92.43 92.64 0.0M
2022-09-19 92.98 93.97 92.40 93.88 0.0M
2022-09-16 94.04 94.04 92.99 93.95 0.0M
2022-09-15 95.39 96.37 95.09 95.18 0.0M
2022-09-14 94.10 94.94 93.97 94.85 0.0M
2022-09-13 95.86 96.09 94.76 94.88 0.0M
2022-09-12 97.77 98.28 97.16 98.27 0.0M
2022-09-09 96.66 97.19 96.66 97.14 0.0M
2022-09-08 93.12 95.77 93.12 95.77 0.0M
2022-09-07 92.11 93.83 92.11 93.73 0.0M
2022-09-06 91.22 91.41 90.59 90.67 0.0M
2022-09-02 92.33 92.70 90.96 91.19 0.0M
2022-09-01 91.92 92.03 90.44 92.03 0.0M
2022-08-31 93.52 93.52 92.56 92.81 0.0M
2022-08-30 94.48 94.48 92.63 92.96 0.0M
2022-08-29 93.78 94.54 93.34 94.13 0.0M
2022-08-26 99.01 99.01 94.82 94.85 0.0M
2022-08-25 97.91 98.90 97.66 98.90 0.0M
2022-08-24 96.30 97.84 96.30 97.61 0.0M
2022-08-23 96.66 96.80 96.18 96.25 0.0M
2022-08-22 95.85 96.95 95.84 96.61 0.0M
2022-08-19 96.54 96.54 95.86 95.98 0.0M
2022-08-18 98.43 98.43 96.87 97.71 0.0M
2022-08-17 98.72 98.72 97.98 98.09 0.0M
2022-08-16 102.23 102.23 99.16 99.93 0.0M
2022-08-15 102.52 102.52 101.22 102.36 0.1M
2022-08-12 101.51 102.85 101.51 102.85 0.0M
2022-08-11 102.01 103.68 100.41 100.59 0.0M
2022-08-10 98.56 103.00 98.11 103.00 0.0M
2022-08-09 98.50 98.79 96.65 96.80 0.0M
2022-08-08 98.95 101.09 98.92 99.02 0.1M
2022-08-05 95.52 98.02 95.00 98.02 0.0M
2022-08-04 98.00 98.00 95.98 96.05 0.0M
2022-08-03 97.51 98.11 96.94 97.73 0.0M
2022-08-02 94.96 97.21 94.96 96.67 0.1M
2022-08-01 94.27 95.92 94.27 95.41 0.0M
2022-07-29 95.09 95.32 94.40 95.02 0.0M
2022-07-28 94.44 95.26 92.66 95.18 0.0M
2022-07-27 94.81 95.13 93.75 94.93 0.0M
2022-07-26 93.73 94.45 93.46 93.92 0.0M
2022-07-25 94.27 94.51 93.55 94.10 0.0M
2022-07-22 96.16 96.16 93.01 93.95 0.0M
2022-07-21 93.03 94.92 93.03 94.92 0.0M
2022-07-20 91.63 92.35 91.63 92.14 0.0M
2022-07-19 90.41 91.67 90.23 91.59 0.0M
2022-07-18 91.58 91.58 88.98 89.16 0.0M
2022-07-15 88.81 90.66 88.81 90.42 0.0M
2022-07-14 86.42 87.96 86.24 87.80 0.0M
2022-07-13 87.15 88.66 87.15 88.15 0.0M
2022-07-12 88.42 88.98 87.80 88.35 0.0M
2022-07-11 90.41 90.41 88.15 88.30 0.0M
2022-07-08 91.97 91.97 90.36 90.82 0.0M
2022-07-07 88.81 90.35 88.81 90.35 0.0M
2022-07-06 87.18 87.34 86.71 87.02 0.0M
2022-07-05 83.81 87.02 83.62 87.02 0.0M
2022-07-01 83.06 85.29 82.32 85.23 0.0M
2022-06-30 82.61 82.97 81.99 82.24 0.0M
2022-06-29 83.75 84.42 83.42 84.04 0.0M
2022-06-28 86.25 86.25 83.80 83.80 0.0M
2022-06-27 86.10 86.41 85.90 86.04 0.0M
2022-06-24 85.72 86.12 85.33 85.95 0.0M
2022-06-23 83.73 84.28 83.73 84.28 0.0M
2022-06-22 80.32 81.67 80.32 81.29 0.0M
2022-06-21 80.40 80.70 79.92 79.92 0.0M
2022-06-17 78.58 80.21 78.58 79.55 0.0M
2022-06-16 78.32 78.47 77.44 77.80 0.0M
2022-06-15 80.05 80.10 79.96 80.10 0.0M
2022-06-14 79.22 79.22 78.69 78.69 0.0M
2022-06-13 80.53 80.53 78.76 79.08 0.0M
2022-06-10 81.73 82.37 81.48 82.27 0.0M
2022-06-09 84.16 84.16 83.08 83.08 0.0M
2022-06-08 85.29 85.29 84.99 85.08 0.0M
2022-06-07 85.47 85.91 84.97 85.91 0.0M
2022-06-06 85.43 86.12 84.70 85.16 0.0M
2022-06-03 85.86 85.86 84.91 85.18 0.0M
2022-06-02 84.24 86.68 84.24 86.68 0.0M
2022-06-01 84.00 84.64 84.00 84.32 0.0M
2022-05-31 87.23 87.23 86.32 86.43 0.0M
2022-05-27 87.35 87.86 87.07 87.86 0.0M
2022-05-26 85.13 86.51 85.13 86.05 0.0M
2022-05-25 83.83 85.57 83.83 85.16 0.0M
2022-05-24 84.28 84.85 83.21 83.88 0.0M
2022-05-23 84.83 85.56 84.35 84.99 0.0M
2022-05-20 85.38 85.38 82.94 84.99 0.0M
2022-05-19 83.90 85.00 83.90 84.19 0.0M
2022-05-18 85.63 85.63 83.24 83.24 0.0M
2022-05-17 85.63 86.66 85.63 86.66 0.0M
2022-05-16 84.64 84.64 84.08 84.08 0.0M
2022-05-13 83.80 84.72 83.80 84.52 0.0M
2022-05-12 78.93 81.15 78.76 81.15 0.0M
2022-05-11 82.08 82.93 79.19 79.26 0.0M
2022-05-10 80.50 82.32 80.43 81.56 0.0M
2022-05-09 84.48 84.48 81.16 81.41 0.0M
2022-05-06 86.19 86.28 85.00 85.53 0.0M
2022-05-05 89.00 89.00 86.41 86.89 0.0M
2022-05-04 89.83 90.61 89.83 90.61 0.0M
2022-05-03 88.38 88.38 87.29 87.55 0.0M
2022-05-02 87.17 87.83 86.26 87.66 0.0M
2022-04-29 89.01 89.01 87.22 87.22 0.0M
2022-04-28 90.53 90.76 87.44 90.43 0.0M
2022-04-27 90.12 91.38 89.61 89.83 0.0M
2022-04-26 92.48 92.48 90.82 90.82 0.0M
2022-04-25 91.39 93.79 91.39 93.79 0.0M
2022-04-22 95.41 95.68 92.16 92.16 0.0M
2022-04-21 99.60 99.60 97.00 97.00 0.0M
2022-04-20 99.73 100.03 99.18 99.56 0.0M
2022-04-19 97.52 99.37 97.52 98.68 0.0M
2022-04-18 98.35 98.35 96.63 96.98 0.0M
2022-04-14 99.67 99.91 98.78 98.84 0.0M
2022-04-13 98.91 100.00 98.69 99.63 0.0M
2022-04-12 100.07 100.07 98.15 98.53 0.0M
2022-04-11 98.41 98.79 97.68 97.74 0.0M
2022-04-08 99.25 100.51 99.04 99.32 0.0M
2022-04-07 98.92 100.26 98.81 99.82 0.0M
2022-04-06 98.40 99.31 97.85 99.31 0.0M
2022-04-05 102.33 102.33 99.80 99.95 0.0M
2022-04-04 103.63 103.63 101.64 102.09 0.0M
2022-04-01 101.24 103.02 101.24 103.02 0.0M
2022-03-31 101.55 102.51 101.32 101.32 0.0M
2022-03-30 102.56 103.37 101.86 101.86 0.0M
2022-03-29 101.09 103.19 100.21 103.19 0.0M
2022-03-28 98.98 99.89 98.32 99.89 0.0M
2022-03-25 99.88 99.88 98.25 99.01 0.0M
2022-03-24 97.84 99.32 97.84 99.32 0.0M
2022-03-23 99.74 99.75 98.07 98.28 0.0M
2022-03-22 99.37 100.58 99.37 100.26 0.0M
2022-03-21 100.20 100.20 97.93 98.52 0.0M
2022-03-18 99.33 100.17 99.21 100.17 0.0M
2022-03-17 97.67 99.43 97.67 99.43 0.0M
2022-03-16 95.40 96.89 94.73 96.89 0.0M
2022-03-15 92.21 94.13 92.21 94.13 0.0M
2022-03-14 93.96 94.38 91.18 91.44 0.0M
2022-03-11 96.19 96.19 94.10 94.10 0.0M
2022-03-10 95.24 96.11 94.79 96.07 0.0M
2022-03-09 96.18 97.56 96.18 97.02 0.0M
2022-03-08 93.39 94.64 93.00 93.42 0.0M
2022-03-07 95.08 95.08 93.52 93.52 0.0M
2022-03-04 94.60 95.47 94.01 95.32 0.0M
2022-03-03 95.28 95.76 94.67 95.52 0.0M
2022-03-02 94.97 96.32 94.97 95.67 0.0M
2022-03-01 94.33 95.64 94.33 94.82 0.0M
2022-02-28 94.01 95.00 93.93 94.80 0.0M
2022-02-25 92.37 95.04 92.37 94.96 0.0M
2022-02-24 86.85 91.91 86.11 91.89 0.0M
2022-02-23 91.27 91.40 89.35 89.42 0.0M
2022-02-22 90.90 91.57 89.98 90.28 0.0M
2022-02-18 92.89 93.16 91.25 91.26 0.0M
2022-02-17 95.60 95.60 92.41 92.65 0.0M
2022-02-16 95.61 96.63 94.90 96.35 0.0M
2022-02-15 95.05 96.04 94.98 96.02 0.0M
2022-02-14 93.94 94.25 92.60 92.73 0.0M
2022-02-11 96.01 96.01 93.42 93.93 0.0M
2022-02-10 95.91 96.79 94.40 94.84 0.0M
2022-02-09 94.27 95.46 94.27 95.22 0.0M
2022-02-08 91.97 93.25 91.97 93.25 0.0M
2022-02-07 90.72 91.57 90.42 90.68 0.0M
2022-02-04 90.53 91.33 89.86 90.97 0.0M
2022-02-03 90.89 91.83 90.85 91.09 0.0M
2022-02-02 90.98 91.79 90.96 91.65 0.0M
2022-02-01 91.72 92.16 91.19 92.16 0.0M
2022-01-31 89.19 91.72 89.19 91.72 0.0M
2022-01-28 86.67 89.09 86.63 89.09 0.0M
2022-01-27 88.17 88.53 86.96 87.24 0.0M
2022-01-26 90.16 90.73 87.97 88.22 0.0M
2022-01-25 90.06 90.48 88.38 89.25 0.0M
2022-01-24 86.89 91.63 86.32 91.50 0.0M
2022-01-21 90.66 91.49 89.35 89.44 0.0M
2022-01-20 91.60 94.25 91.03 91.14 0.0M
2022-01-19 93.22 93.22 91.01 91.01 0.0M
2022-01-18 94.69 94.69 92.40 92.47 0.0M
2022-01-14 95.98 96.10 94.81 96.05 0.0M
2022-01-13 97.50 97.70 96.60 96.67 0.0M
2022-01-12 99.92 99.92 98.07 98.07 0.0M
2022-01-11 98.02 100.23 98.02 100.19 0.0M
2022-01-10 96.98 98.13 94.93 98.13 0.0M
2022-01-07 98.73 98.73 97.63 97.63 0.0M
2022-01-06 101.09 101.49 99.14 99.14 0.0M
2022-01-05 104.53 105.26 101.77 101.77 0.0M
2022-01-04 105.51 105.51 104.53 104.89 0.0M
2022-01-03 106.24 106.83 105.48 106.83 0.0M