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
2022-12-30 81.15 81.61 80.82 81.61 0.0M
2022-12-29 81.22 81.78 81.22 81.65 0.0M
2022-12-28 80.84 80.84 79.61 79.63 0.0M
2022-12-27 80.20 81.09 80.20 80.77 0.0M
2022-12-23 80.42 81.07 79.99 81.02 0.0M
2022-12-22 80.28 80.53 79.42 80.52 0.0M
2022-12-21 82.05 82.05 81.62 81.62 0.0M
2022-12-20 80.49 80.89 80.49 80.81 0.0M
2022-12-19 79.93 81.21 79.93 80.03 0.0M
2022-12-16 81.45 81.67 80.99 81.43 0.0M
2022-12-15 84.16 84.16 82.29 82.29 0.0M
2022-12-14 84.97 86.09 84.57 84.92 0.0M
2022-12-13 86.91 86.95 85.15 85.22 0.0M
2022-12-12 84.19 84.80 84.14 84.80 0.0M
2022-12-09 84.50 84.65 83.85 83.85 0.0M
2022-12-08 83.25 85.02 83.25 84.89 0.0M
2022-12-07 84.76 84.76 82.55 82.76 0.0M
2022-12-06 84.49 84.49 83.00 83.63 0.0M
2022-12-05 85.89 85.89 84.55 84.93 0.0M
2022-12-02 84.93 87.04 84.93 87.04 0.0M
2022-12-01 87.12 88.08 86.87 87.04 0.0M
2022-11-30 83.68 87.51 83.68 87.49 0.0M
2022-11-29 84.61 84.61 84.04 84.37 0.0M
2022-11-28 86.06 86.06 84.22 84.42 0.0M
2022-11-25 87.39 87.39 86.49 86.49 0.0M
2022-11-23 85.96 86.37 85.77 86.06 0.0M
2022-11-22 85.02 85.51 85.02 85.51 0.0M
2022-11-21 84.29 84.78 84.29 84.78 0.0M
2022-11-18 85.49 85.68 85.25 85.25 0.0M
2022-11-17 82.32 83.49 82.32 83.33 0.0M
2022-11-16 83.78 83.78 83.21 83.29 0.0M
2022-11-15 85.25 85.35 83.94 84.45 0.0M
2022-11-14 83.98 84.53 83.58 83.58 0.0M
2022-11-11 84.08 84.08 83.49 83.64 0.0M
2022-11-10 83.27 83.31 82.48 83.30 0.0M
2022-11-09 79.87 79.90 79.36 79.46 0.0M
2022-11-08 82.03 83.57 81.87 82.27 0.0M
2022-11-07 83.16 83.16 82.51 82.82 0.0M
2022-11-04 84.44 84.44 81.99 82.93 0.0M
2022-11-03 85.23 85.56 84.48 84.53 0.0M
2022-11-02 88.36 89.76 86.57 86.57 0.0M
2022-11-01 88.31 88.43 87.65 88.18 0.0M
2022-10-31 87.92 88.40 87.84 87.88 0.0M
2022-10-28 85.46 88.03 85.46 88.03 0.0M
2022-10-27 85.76 86.31 85.24 85.24 0.0M
2022-10-26 84.57 85.89 84.57 85.12 0.0M
2022-10-25 83.47 84.83 83.47 84.72 0.0M
2022-10-24 82.09 82.09 80.82 81.70 0.0M
2022-10-21 79.76 81.07 79.53 81.07 0.0M
2022-10-20 80.53 80.96 79.27 79.39 0.0M
2022-10-19 79.91 79.94 78.73 79.29 0.0M
2022-10-18 80.93 80.93 79.18 80.13 0.0M
2022-10-17 78.81 79.15 78.71 79.01 0.0M
2022-10-14 78.64 78.64 76.16 76.16 0.0M
2022-10-13 75.02 78.22 75.00 78.16 0.0M
2022-10-12 76.92 77.03 76.51 76.59 0.0M
2022-10-11 77.67 78.29 76.62 77.16 0.0M
2022-10-10 78.15 78.34 77.35 78.18 0.0M
2022-10-07 80.64 80.64 78.96 79.10 0.0M
2022-10-06 82.49 82.50 81.33 81.48 0.0M
2022-10-05 81.28 81.82 80.75 81.68 0.0M
2022-10-04 81.08 82.13 81.08 82.13 0.0M
2022-10-03 77.04 79.57 77.04 79.31 0.0M
2022-09-30 77.38 78.31 76.83 76.83 0.0M
2022-09-29 77.56 77.56 76.46 77.01 0.0M
2022-09-28 77.69 79.19 77.69 78.97 0.0M
2022-09-27 77.27 77.64 76.01 76.45 0.0M
2022-09-26 76.50 77.42 75.80 76.03 0.0M
2022-09-23 77.21 77.21 76.01 76.72 0.0M
2022-09-22 78.90 78.94 78.46 78.64 0.0M
2022-09-21 81.04 82.02 79.89 79.89 0.0M
2022-09-20 80.96 80.98 80.32 80.59 0.0M
2022-09-19 81.73 81.84 80.95 81.82 0.0M
2022-09-16 81.52 82.19 81.37 82.19 0.0M
2022-09-15 82.82 82.87 82.25 82.38 0.0M
2022-09-14 83.42 83.83 83.18 83.83 0.0M
2022-09-13 84.82 84.92 83.31 83.34 0.0M
2022-09-12 86.23 87.42 86.23 86.95 0.0M
2022-09-09 85.84 86.03 85.68 85.84 0.0M
2022-09-08 83.34 84.51 83.34 84.42 0.0M
2022-09-07 84.13 84.74 83.45 84.26 0.1M
2022-09-06 84.96 84.96 83.43 83.62 0.0M
2022-09-02 86.14 86.20 84.14 84.40 0.0M
2022-09-01 85.34 85.35 84.25 85.09 0.0M
2022-08-31 86.70 86.79 86.42 86.45 0.0M
2022-08-30 87.58 87.59 86.70 86.92 0.0M
2022-08-29 87.41 88.29 87.41 87.89 0.0M
2022-08-26 90.57 90.57 88.30 88.41 0.0M
2022-08-25 90.16 90.69 90.16 90.69 0.0M
2022-08-24 88.00 88.92 88.00 88.92 0.0M
2022-08-23 88.90 89.21 88.15 88.15 0.0M
2022-08-22 89.60 89.60 88.34 88.34 0.0M
2022-08-19 90.89 90.89 90.09 90.34 0.0M
2022-08-18 91.15 91.44 91.15 91.44 0.0M
2022-08-17 90.39 90.73 89.68 89.96 0.0M
2022-08-16 90.95 91.88 90.95 91.46 0.0M
2022-08-15 90.22 91.55 90.22 91.50 0.0M
2022-08-12 90.15 90.80 90.15 90.80 0.0M
2022-08-11 90.00 90.40 89.10 89.10 0.0M
2022-08-10 88.66 89.43 88.66 89.35 0.0M
2022-08-09 87.07 87.07 86.96 87.07 0.0M
2022-08-08 88.23 88.23 87.73 87.98 0.0M
2022-08-05 87.47 88.12 87.42 88.12 0.0M
2022-08-04 88.68 88.68 87.69 87.92 0.0M
2022-08-03 87.41 88.62 87.40 88.62 0.0M
2022-08-02 87.53 87.82 87.25 87.43 0.0M
2022-08-01 86.83 87.58 86.83 87.20 0.0M
2022-07-29 86.42 87.23 86.29 87.16 0.0M
2022-07-28 85.52 86.27 85.24 86.05 0.0M
2022-07-27 82.12 84.42 82.12 84.26 0.0M
2022-07-26 81.04 81.78 81.04 81.66 0.0M
2022-07-25 80.84 81.08 80.21 80.98 0.0M
2022-07-22 81.31 81.31 80.74 80.74 0.0M
2022-07-21 80.74 82.02 80.74 82.02 0.0M
2022-07-20 81.86 81.86 81.76 81.76 0.0M
2022-07-19 79.34 81.05 79.34 81.05 0.0M
2022-07-18 79.91 79.91 78.32 78.53 0.0M
2022-07-15 78.25 79.03 78.25 79.03 0.0M
2022-07-14 76.92 77.67 76.92 77.48 0.0M
2022-07-13 76.73 78.07 76.73 78.07 0.0M
2022-07-12 78.35 78.48 77.57 77.84 0.0M
2022-07-11 78.75 78.81 77.96 77.96 0.0M
2022-07-08 79.03 79.85 79.03 79.60 0.0M
2022-07-07 79.47 79.76 79.47 79.59 0.0M
2022-07-06 77.90 78.52 77.89 78.00 0.0M
2022-07-05 76.66 78.33 76.66 78.33 0.0M
2022-07-01 77.63 78.33 77.10 78.19 0.0M
2022-06-30 77.55 78.11 77.55 77.77 0.0M
2022-06-29 77.69 78.59 77.69 78.58 0.0M
2022-06-28 81.27 81.27 78.70 78.70 0.0M
2022-06-27 80.48 81.10 80.37 80.64 0.0M
2022-06-24 79.93 80.63 79.87 80.45 0.0M
2022-06-23 77.91 79.00 77.91 79.00 0.0M
2022-06-22 76.62 78.28 76.62 77.70 0.0M
2022-06-21 77.55 77.87 77.55 77.74 0.0M
2022-06-17 75.69 76.51 75.69 76.27 0.0M
2022-06-16 76.03 76.03 74.18 74.20 0.0M
2022-06-15 76.68 77.95 76.68 77.95 0.0M
2022-06-14 76.64 76.64 76.03 76.07 0.0M
2022-06-13 78.29 78.34 76.30 76.35 0.0M
2022-06-10 81.31 81.31 80.22 80.22 0.0M
2022-06-09 83.93 84.00 82.49 82.49 0.0M
2022-06-08 85.34 85.34 84.36 84.36 0.0M
2022-06-07 85.20 85.24 84.94 85.24 0.0M
2022-06-06 85.46 85.63 84.67 84.80 0.0M
2022-06-03 84.96 85.29 84.57 84.74 0.0M
2022-06-02 84.27 86.08 84.27 86.08 0.0M
2022-06-01 83.57 84.38 83.15 84.14 0.0M
2022-05-31 84.37 84.84 83.99 83.99 0.0M
2022-05-27 85.08 85.60 84.90 85.60 0.0M
2022-05-26 83.13 83.48 83.13 83.33 0.0M
2022-05-25 80.80 82.21 80.80 82.20 0.0M
2022-05-24 80.97 81.10 80.42 80.93 0.0M
2022-05-23 80.89 81.69 80.89 81.39 0.0M
2022-05-20 80.91 80.91 79.13 80.51 0.0M
2022-05-19 79.53 80.87 79.01 80.27 0.0M
2022-05-18 80.30 80.56 80.21 80.44 0.0M
2022-05-17 82.10 82.89 82.10 82.89 0.0M
2022-05-16 81.81 81.81 80.36 80.36 0.0M
2022-05-13 80.04 81.69 79.89 81.52 0.0M
2022-05-12 78.96 78.96 78.37 78.67 0.0M
2022-05-11 79.17 80.81 78.14 78.14 0.0M
2022-05-10 79.82 80.15 79.28 79.29 0.0M
2022-05-09 81.16 81.16 79.44 79.44 0.0M
2022-05-06 82.73 82.73 81.97 82.11 0.0M
2022-05-05 85.22 85.22 82.61 83.15 0.0M
2022-05-04 84.04 85.63 82.85 85.59 0.0M
2022-05-03 83.45 84.02 83.35 83.80 0.0M
2022-05-02 82.37 83.07 81.98 83.07 0.0M
2022-04-29 85.12 85.12 81.90 81.90 0.0M
2022-04-28 84.00 85.36 82.63 84.95 0.0M
2022-04-27 84.54 84.54 82.90 83.01 0.0M
2022-04-26 86.95 86.95 84.52 84.54 0.0M
2022-04-25 85.50 87.36 85.32 87.36 0.0M
2022-04-22 88.23 88.23 86.47 86.47 0.0M
2022-04-21 90.90 91.10 88.35 88.51 0.0M
2022-04-20 90.43 90.87 90.10 90.10 0.0M
2022-04-19 90.06 90.11 89.90 89.90 0.0M
2022-04-18 89.09 89.49 88.47 88.72 0.0M
2022-04-14 91.65 91.97 89.76 89.77 0.0M
2022-04-13 90.46 91.54 90.46 91.46 0.0M
2022-04-12 90.49 91.14 89.77 89.77 0.0M
2022-04-11 89.90 90.80 89.41 89.51 0.0M
2022-04-08 90.85 90.85 90.32 90.32 0.0M
2022-04-07 90.30 91.07 90.03 90.78 0.0M
2022-04-06 92.40 92.40 91.00 91.17 0.0M
2022-04-05 93.03 93.03 92.74 92.74 0.0M
2022-04-04 93.97 94.55 93.78 94.38 0.0M
2022-04-01 93.03 93.62 92.37 93.62 0.0M
2022-03-31 93.13 93.38 92.73 92.73 0.0M
2022-03-30 93.96 94.06 92.88 93.13 0.0M
2022-03-29 94.07 94.48 94.07 94.48 0.0M
2022-03-28 91.97 92.30 91.40 92.30 0.0M
2022-03-25 90.75 91.43 90.75 91.43 0.0M
2022-03-24 90.66 91.20 90.66 91.20 0.0M
2022-03-23 90.88 91.39 90.03 90.04 0.0M
2022-03-22 92.06 92.06 91.52 91.52 0.0M
2022-03-21 91.51 91.51 90.38 90.78 0.0M
2022-03-18 90.90 92.23 90.90 92.04 0.0M
2022-03-17 89.69 90.72 89.69 90.58 0.0M
2022-03-16 88.32 89.27 88.08 89.27 0.0M
2022-03-15 86.33 86.83 85.78 86.67 0.0M
2022-03-14 86.66 87.10 84.96 84.98 0.0M
2022-03-11 89.33 89.33 87.27 87.27 0.0M
2022-03-10 87.83 88.71 87.83 88.71 0.0M
2022-03-09 89.10 89.52 88.91 89.27 0.0M
2022-03-08 86.29 88.27 86.14 86.18 0.0M
2022-03-07 87.35 87.35 86.42 86.43 0.0M
2022-03-04 89.03 89.03 87.41 87.82 0.0M
2022-03-03 89.96 90.63 89.95 90.04 0.0M
2022-03-02 88.43 90.58 88.43 90.37 0.0M
2022-03-01 89.79 89.79 88.01 88.04 0.0M
2022-02-28 89.26 89.85 88.87 89.85 0.0M
2022-02-25 88.01 89.85 87.76 89.85 0.0M
2022-02-24 84.61 87.87 83.50 87.87 0.0M
2022-02-23 89.07 89.34 86.51 86.51 0.0M
2022-02-22 89.83 90.08 88.34 88.72 0.0M
2022-02-18 90.94 90.97 89.93 90.35 0.0M
2022-02-17 92.07 92.07 91.07 91.11 0.0M
2022-02-16 92.01 92.69 91.53 92.61 0.0M
2022-02-15 90.63 92.42 90.63 92.42 0.0M
2022-02-14 89.37 89.39 89.14 89.25 0.0M
2022-02-11 91.08 91.46 89.10 89.32 0.0M
2022-02-10 92.80 92.80 90.90 90.91 0.0M
2022-02-09 92.18 92.75 92.12 92.75 0.0M
2022-02-08 90.12 91.21 90.12 91.21 0.0M
2022-02-07 89.64 90.54 89.36 89.88 0.0M
2022-02-04 88.93 89.53 88.50 89.32 0.0M
2022-02-03 89.34 90.54 89.21 89.28 0.0M
2022-02-02 92.14 92.16 90.73 90.86 0.0M
2022-02-01 90.42 91.51 90.42 91.51 0.0M
2022-01-31 88.75 91.36 88.73 91.36 0.0M
2022-01-28 86.35 88.79 86.00 88.79 0.0M
2022-01-27 89.04 89.28 86.59 86.76 0.0M
2022-01-26 90.29 90.76 87.97 87.99 0.0M
2022-01-25 89.35 90.34 88.55 89.44 0.0M
2022-01-24 88.71 91.02 86.92 91.02 0.0M
2022-01-21 91.09 92.12 89.52 89.52 0.0M
2022-01-20 93.30 94.26 91.50 91.50 0.0M
2022-01-19 93.99 93.99 92.38 92.39 0.0M
2022-01-18 95.45 95.80 93.76 93.76 0.0M
2022-01-14 95.92 96.56 95.38 96.56 0.0M
2022-01-13 97.73 98.09 96.55 96.62 0.0M
2022-01-12 99.30 99.30 97.83 97.83 0.0M
2022-01-11 97.13 98.91 97.13 98.90 0.0M
2022-01-10 97.61 97.64 96.34 97.60 0.0M
2022-01-07 98.70 99.45 98.10 98.34 0.0M
2022-01-06 98.77 99.88 98.77 98.84 0.0M
2022-01-05 102.07 102.07 99.09 99.09 0.0M
2022-01-04 102.08 102.08 101.48 101.69 0.0M
2022-01-03 101.95 102.47 101.95 102.31 0.0M