SPDR® S

XTL
🏛️ アメリカ →
138.82
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
2021-12-31 102.32 102.54 101.70 101.71 0.0M
2021-12-30 102.91 102.99 102.20 102.20 0.0M
2021-12-29 102.12 102.58 102.12 102.40 0.0M
2021-12-28 102.54 102.54 101.55 102.00 0.0M
2021-12-27 101.57 102.32 101.25 102.32 0.0M
2021-12-23 100.85 101.60 100.85 101.48 0.0M
2021-12-22 100.34 100.84 99.70 100.84 0.0M
2021-12-21 98.43 100.40 98.43 100.40 0.0M
2021-12-20 97.77 98.01 96.82 97.97 0.0M
2021-12-17 97.44 99.82 97.44 99.53 0.0M
2021-12-16 100.33 100.64 98.22 98.22 0.0M
2021-12-15 97.46 99.98 97.30 99.98 0.0M
2021-12-14 97.66 98.34 97.66 97.91 0.0M
2021-12-13 98.43 98.66 98.12 98.45 0.0M
2021-12-10 99.07 99.11 98.95 99.00 0.0M
2021-12-09 98.76 99.12 98.45 98.45 0.0M
2021-12-08 98.42 98.49 98.21 98.21 0.0M
2021-12-07 97.87 98.94 97.87 98.26 0.0M
2021-12-06 95.18 96.13 95.09 95.79 0.0M
2021-12-03 95.75 95.83 93.84 94.83 0.0M
2021-12-02 93.86 95.70 93.85 95.44 0.0M
2021-12-01 96.98 97.72 93.48 93.48 0.0M
2021-11-30 95.64 95.64 94.51 95.51 0.0M
2021-11-29 97.92 98.04 97.92 97.95 0.0M
2021-11-26 98.05 98.70 97.28 97.88 0.0M
2021-11-24 100.18 100.33 100.18 100.33 0.0M
2021-11-23 99.61 99.91 98.97 99.81 0.0M
2021-11-22 100.33 100.83 99.89 99.92 0.1M
2021-11-19 100.86 101.14 99.84 100.06 0.0M
2021-11-18 101.34 101.52 101.05 101.52 0.0M
2021-11-17 102.32 102.70 101.95 102.70 0.0M
2021-11-16 102.82 103.09 102.54 102.83 0.0M
2021-11-15 103.79 103.79 102.48 102.66 0.0M
2021-11-12 103.15 103.38 102.93 103.38 0.0M
2021-11-11 101.52 102.76 101.52 102.39 0.0M
2021-11-10 102.75 102.75 101.17 101.34 0.0M
2021-11-09 102.24 103.09 101.85 102.71 0.0M
2021-11-08 102.81 103.03 102.21 102.21 0.0M
2021-11-05 103.94 103.94 102.92 103.04 0.0M
2021-11-04 103.25 103.89 102.62 102.89 0.0M
2021-11-03 100.92 103.07 100.92 102.87 0.0M
2021-11-02 99.71 100.94 99.71 100.79 0.0M
2021-11-01 96.24 98.67 96.24 98.59 0.0M
2021-10-29 94.97 95.86 94.97 95.86 0.0M
2021-10-27 94.90 95.02 94.45 94.46 0.0M
2021-10-26 94.71 95.73 94.65 94.65 0.0M
2021-10-25 95.43 95.63 94.63 94.63 0.0M
2021-10-22 96.52 96.52 95.29 95.38 0.0M
2021-10-21 97.49 97.49 96.82 96.82 0.0M
2021-10-20 96.08 97.39 96.08 97.12 0.0M
2021-10-19 96.14 96.47 95.64 96.18 0.0M
2021-10-18 95.61 96.10 95.61 95.69 0.0M
2021-10-15 97.72 97.76 96.36 96.36 0.0M
2021-10-14 96.55 97.30 96.52 97.30 0.0M
2021-10-13 95.12 95.76 95.12 95.74 0.0M
2021-10-12 94.95 95.38 94.81 95.09 0.0M
2021-10-11 95.55 95.55 94.65 94.65 0.0M
2021-10-08 96.29 96.29 94.96 94.96 0.0M
2021-10-07 95.38 96.73 95.38 96.17 0.0M
2021-10-06 94.26 94.40 93.30 94.40 0.0M
2021-10-05 95.11 96.15 95.11 95.47 0.0M
2021-10-04 95.62 96.03 94.94 95.03 0.0M
2021-10-01 95.56 96.61 94.65 96.17 0.1M
2021-09-30 96.08 96.37 95.40 95.40 0.0M
2021-09-29 96.38 96.52 95.85 95.85 0.0M
2021-09-28 96.91 96.91 95.81 95.81 0.0M
2021-09-27 97.24 97.89 97.24 97.41 0.0M
2021-09-24 96.33 96.90 96.32 96.84 0.0M
2021-09-23 96.09 97.21 96.09 97.09 0.0M
2021-09-22 95.17 95.95 95.06 95.44 0.0M
2021-09-21 94.90 94.90 94.41 94.48 0.0M
2021-09-20 95.12 95.60 94.31 95.02 0.0M
2021-09-17 98.22 98.22 97.87 97.93 0.0M
2021-09-16 97.64 98.62 97.64 98.40 0.0M
2021-09-15 97.62 98.35 97.45 98.35 0.0M
2021-09-14 100.66 100.66 97.58 97.58 0.0M
2021-09-13 100.16 100.69 100.01 100.43 0.0M
2021-09-10 102.48 102.48 100.17 100.17 0.0M
2021-09-09 102.48 102.48 101.59 101.59 0.0M
2021-09-08 101.42 102.19 101.42 102.19 0.0M
2021-09-07 102.19 102.24 101.40 101.40 0.0M
2021-09-03 102.50 102.78 102.05 102.27 0.0M
2021-09-02 102.99 103.12 102.83 102.83 0.0M
2021-09-01 101.20 101.69 101.07 101.07 0.0M
2021-08-31 101.64 101.64 101.33 101.33 0.0M
2021-08-30 102.86 103.02 101.46 102.63 0.0M
2021-08-27 98.93 100.22 98.93 100.22 0.0M
2021-08-26 99.35 99.35 98.61 98.61 0.0M
2021-08-25 100.25 100.25 99.53 99.53 0.0M
2021-08-24 98.86 99.32 98.86 99.32 0.0M
2021-08-23 97.68 98.62 97.68 98.51 0.0M
2021-08-20 96.30 97.24 96.30 97.24 0.0M
2021-08-19 95.99 95.99 95.71 95.71 0.0M
2021-08-18 97.32 97.32 96.27 96.27 0.0M
2021-08-17 97.28 97.28 96.31 97.02 0.0M
2021-08-16 98.28 98.28 97.69 97.74 0.0M
2021-08-13 98.79 98.79 98.79 98.79 0.0M
2021-08-12 99.61 99.76 99.61 99.75 0.0M
2021-08-11 100.30 100.30 99.46 100.17 0.0M
2021-08-10 99.77 100.02 99.77 99.94 0.0M
2021-08-09 99.46 100.00 99.46 99.59 0.0M
2021-08-06 99.84 100.16 99.68 99.76 0.0M
2021-08-05 98.52 99.51 98.52 99.47 0.0M
2021-08-04 99.31 99.31 98.31 98.52 0.0M
2021-08-03 99.23 100.06 98.75 100.00 0.0M
2021-08-02 100.40 100.44 99.02 99.11 0.0M
2021-07-30 100.16 100.49 99.96 99.96 0.0M
2021-07-29 100.54 100.90 100.34 100.34 0.0M
2021-07-28 98.63 99.86 98.63 99.65 0.0M
2021-07-27 99.58 99.58 98.13 98.62 0.0M
2021-07-26 99.71 100.02 99.70 99.94 0.0M
2021-07-23 98.93 99.71 98.65 99.71 0.0M
2021-07-22 100.00 100.00 98.87 98.94 0.0M
2021-07-21 99.90 100.29 99.90 100.09 0.0M
2021-07-20 98.55 99.17 98.38 98.71 0.0M
2021-07-19 95.87 96.50 95.87 96.50 0.0M
2021-07-16 98.80 98.80 97.46 97.46 0.0M
2021-07-15 99.27 99.40 97.91 98.31 0.0M
2021-07-14 100.90 101.10 99.42 99.42 0.0M
2021-07-13 101.05 101.05 100.37 100.37 0.0M
2021-07-12 101.64 101.64 100.54 101.14 0.0M
2021-07-09 100.31 101.56 100.31 101.53 0.0M
2021-07-08 98.92 100.34 98.92 99.51 0.0M
2021-07-07 102.15 102.24 99.89 100.69 0.0M
2021-07-06 102.17 102.17 101.02 101.98 0.0M
2021-07-02 103.00 103.00 101.75 102.25 0.0M
2021-07-01 102.67 102.75 102.18 102.32 0.0M
2021-06-30 102.67 102.67 101.98 102.31 0.0M
2021-06-29 104.00 104.00 102.96 102.96 0.0M
2021-06-28 104.91 104.91 103.82 103.92 0.0M
2021-06-25 103.73 104.40 103.35 104.38 0.0M
2021-06-24 102.93 103.52 102.72 103.52 0.0M
2021-06-23 103.03 103.23 102.60 102.60 0.0M
2021-06-22 101.34 102.83 101.34 102.83 0.0M
2021-06-21 99.91 101.37 99.74 101.22 0.0M
2021-06-18 100.44 100.44 99.39 99.56 0.0M
2021-06-17 101.68 101.68 101.28 101.38 0.0M
2021-06-16 101.70 101.70 101.42 101.69 0.0M
2021-06-15 102.26 102.26 101.87 101.87 0.0M
2021-06-14 103.08 103.08 102.13 102.38 0.0M
2021-06-11 102.80 102.85 102.50 102.83 0.0M
2021-06-10 102.74 103.02 102.55 102.73 0.0M
2021-06-09 103.37 103.37 102.50 102.50 0.0M
2021-06-08 102.48 103.21 101.98 103.00 0.0M
2021-06-07 101.77 101.96 101.71 101.80 0.0M
2021-06-04 101.19 101.50 101.19 101.49 0.0M
2021-06-03 99.41 100.68 99.41 100.61 0.0M
2021-06-02 100.00 100.00 99.59 99.77 0.0M
2021-06-01 100.44 100.44 99.09 99.77 0.1M
2021-05-28 100.20 100.20 99.60 99.85 0.0M
2021-05-27 98.40 99.80 98.40 99.66 0.0M
2021-05-26 97.78 98.29 97.78 98.21 0.0M
2021-05-25 97.92 98.00 96.78 96.78 0.0M
2021-05-24 97.91 97.91 97.47 97.52 0.0M
2021-05-21 98.10 98.11 97.18 97.18 0.0M
2021-05-20 95.82 97.78 95.82 97.70 0.0M
2021-05-19 94.06 95.54 94.06 95.54 0.0M
2021-05-18 95.74 96.45 95.49 95.49 0.0M
2021-05-17 95.51 96.19 95.39 95.91 0.0M
2021-05-14 95.05 95.87 94.80 95.87 0.0M
2021-05-13 93.47 94.39 93.47 94.39 0.0M
2021-05-12 95.43 95.43 93.28 93.28 0.0M
2021-05-11 94.46 96.58 94.46 96.52 0.0M
2021-05-10 97.77 98.00 96.82 96.82 0.1M
2021-05-07 98.15 98.15 97.85 97.88 0.0M
2021-05-06 94.47 96.59 94.47 96.59 0.0M
2021-05-05 95.42 95.42 94.26 94.40 0.0M
2021-05-04 95.00 95.00 93.55 94.65 0.0M
2021-05-03 95.86 96.07 95.36 95.68 0.1M
2021-04-30 95.99 96.00 95.55 95.55 0.0M
2021-04-29 96.89 97.30 96.43 97.30 0.0M
2021-04-28 96.63 96.63 96.38 96.38 0.0M
2021-04-27 97.75 97.75 96.89 96.89 0.0M
2021-04-26 96.13 97.65 96.13 97.52 0.0M
2021-04-23 95.00 96.60 95.00 96.25 0.0M
2021-04-22 95.26 95.60 94.92 94.92 0.0M
2021-04-21 93.95 95.20 93.95 95.19 0.0M
2021-04-20 95.20 95.20 93.46 93.76 0.0M
2021-04-19 95.69 95.69 95.38 95.38 0.0M
2021-04-16 96.45 97.06 96.45 96.55 0.0M
2021-04-15 95.99 96.29 95.88 96.29 0.0M
2021-04-14 96.09 96.60 95.96 95.96 0.0M
2021-04-13 95.83 96.32 95.61 96.32 0.0M
2021-04-12 96.77 96.77 95.75 95.82 0.0M
2021-04-09 96.27 96.59 96.10 96.59 0.0M
2021-04-08 95.70 96.37 95.53 96.37 0.0M
2021-04-07 95.00 95.00 94.38 94.43 0.0M
2021-04-06 95.89 95.89 94.68 95.02 0.0M
2021-04-05 96.05 96.05 95.62 95.77 0.0M
2021-04-01 94.44 94.93 94.44 94.81 0.0M
2021-03-31 93.44 94.38 93.44 93.89 0.0M
2021-03-30 92.02 92.97 92.02 92.97 0.0M
2021-03-29 94.23 95.36 92.14 92.69 1.4M
2021-03-26 93.79 94.92 93.27 94.92 0.0M
2021-03-25 90.84 92.95 90.84 92.95 0.0M
2021-03-24 93.66 93.83 90.73 90.73 0.0M
2021-03-23 95.67 95.89 93.22 93.45 0.0M
2021-03-22 96.37 96.52 96.35 96.40 0.0M
2021-03-19 95.51 96.42 95.51 96.19 0.0M
2021-03-18 97.56 98.17 95.85 95.85 0.0M
2021-03-17 97.10 98.43 96.51 98.43 0.0M
2021-03-16 98.22 98.73 98.00 98.03 0.0M
2021-03-15 98.20 98.50 97.70 98.41 0.0M
2021-03-12 96.20 97.46 96.14 97.46 0.0M
2021-03-11 98.31 98.31 96.22 96.52 0.0M
2021-03-10 95.65 96.00 95.14 95.54 0.0M
2021-03-09 93.23 95.19 93.23 94.41 0.0M
2021-03-08 90.00 93.87 90.00 92.23 1.6M
2021-03-05 90.22 90.89 87.56 90.76 0.0M
2021-03-04 91.48 92.24 88.56 89.58 0.0M
2021-03-03 93.62 93.62 92.11 92.11 0.0M
2021-03-02 95.60 95.60 93.10 93.10 0.0M
2021-03-01 94.09 95.48 94.08 95.34 0.0M
2021-02-26 92.66 93.49 92.49 92.49 0.0M
2021-02-25 95.42 95.42 92.58 93.19 0.0M
2021-02-24 94.27 94.96 93.69 94.96 0.0M
2021-02-23 93.09 94.39 90.72 93.80 0.0M
2021-02-22 95.80 95.80 94.34 94.49 0.0M
2021-02-19 96.55 97.19 96.46 96.61 0.0M
2021-02-18 96.78 96.83 95.96 96.17 0.0M
2021-02-17 99.29 99.29 96.12 97.86 0.0M
2021-02-16 100.46 100.46 99.03 99.40 0.0M
2021-02-12 99.18 99.74 98.26 99.56 0.0M
2021-02-11 98.91 98.91 97.42 98.64 0.0M
2021-02-10 100.13 100.32 98.87 98.87 0.0M
2021-02-09 98.51 99.45 98.19 99.07 0.0M
2021-02-08 100.66 100.66 98.30 99.02 0.0M
2021-02-05 95.98 97.27 95.98 97.23 0.0M
2021-02-04 94.63 95.36 94.63 95.36 0.0M
2021-02-03 94.02 94.33 93.10 94.14 0.0M
2021-02-02 96.80 97.75 92.97 93.15 0.0M
2021-02-01 93.03 94.13 91.98 93.74 0.1M
2021-01-29 93.44 93.47 92.16 92.18 0.0M
2021-01-28 95.68 95.76 93.45 93.72 0.0M
2021-01-27 95.80 97.86 95.80 95.98 0.0M
2021-01-26 96.18 100.40 94.57 96.11 0.0M
2021-01-25 94.93 96.53 93.91 95.03 0.0M
2021-01-22 91.92 93.58 91.92 93.58 0.0M
2021-01-21 92.55 92.74 92.38 92.71 0.0M
2021-01-20 93.26 93.26 92.19 92.57 0.0M
2021-01-19 91.12 92.37 91.12 92.33 0.0M
2021-01-15 90.68 91.25 90.68 91.02 0.0M
2021-01-14 89.94 91.66 89.94 91.35 0.0M
2021-01-13 89.56 89.56 88.31 88.31 0.0M
2021-01-12 88.75 89.32 88.49 89.32 0.0M
2021-01-11 87.40 88.46 87.40 87.97 0.0M
2021-01-08 88.27 88.27 87.72 88.09 0.0M
2021-01-07 87.26 87.47 87.26 87.47 0.0M
2021-01-06 84.89 86.94 84.89 86.22 0.0M
2021-01-05 84.10 85.07 84.10 85.07 0.0M
2021-01-04 86.00 87.10 83.36 84.08 0.0M