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
2023-12-29 80.50 80.50 79.35 79.98 0.0M
2023-12-28 80.75 80.75 80.22 80.73 0.0M
2023-12-27 80.80 80.80 79.71 80.01 0.0M
2023-12-26 79.49 80.24 79.46 79.98 0.0M
2023-12-22 78.65 79.04 78.65 78.82 0.0M
2023-12-21 76.61 78.37 76.61 78.37 0.0M
2023-12-20 77.83 78.73 76.87 76.88 0.0M
2023-12-19 78.10 78.32 77.68 78.21 0.0M
2023-12-18 77.43 77.76 77.27 77.39 0.0M
2023-12-15 77.94 78.25 77.46 77.66 0.0M
2023-12-14 77.27 79.16 77.27 78.36 0.0M
2023-12-13 74.23 76.25 73.87 76.20 0.0M
2023-12-12 73.60 74.06 73.60 73.83 0.0M
2023-12-11 74.52 74.52 73.83 74.18 0.0M
2023-12-08 73.17 74.61 73.17 74.40 0.0M
2023-12-07 72.76 73.37 72.76 73.27 0.0M
2023-12-06 72.47 73.74 72.32 72.42 0.0M
2023-12-05 73.33 73.33 72.10 72.15 0.0M
2023-12-04 72.94 73.53 72.94 73.47 0.0M
2023-12-01 71.18 73.03 71.18 73.03 0.0M
2023-11-30 70.45 70.55 70.13 70.36 0.0M
2023-11-29 71.25 71.25 70.47 70.76 0.0M
2023-11-28 69.74 70.01 69.52 69.73 0.0M
2023-11-27 69.72 70.11 69.72 69.84 0.0M
2023-11-24 69.77 70.23 69.77 70.18 0.0M
2023-11-22 70.16 70.38 69.80 69.80 0.0M
2023-11-21 70.29 70.29 69.56 69.56 0.0M
2023-11-20 69.69 70.82 69.69 70.64 0.0M
2023-11-17 69.68 69.72 69.46 69.72 0.0M
2023-11-16 69.07 69.20 68.71 69.20 0.0M
2023-11-15 69.86 70.78 69.86 70.49 0.0M
2023-11-14 68.11 69.66 68.11 69.55 0.0M
2023-11-13 66.05 66.74 66.05 66.38 0.0M
2023-11-10 66.36 66.53 65.50 66.53 0.0M
2023-11-09 67.57 67.57 66.24 66.24 0.0M
2023-11-08 67.51 67.53 67.00 67.02 0.0M
2023-11-07 67.57 67.89 67.29 67.29 0.0M
2023-11-06 68.40 68.50 67.62 67.95 0.0M
2023-11-03 67.13 68.45 66.79 68.24 0.0M
2023-11-02 65.22 66.38 65.22 66.37 0.0M
2023-11-01 65.20 65.20 64.38 64.76 0.0M
2023-10-31 65.17 66.36 65.17 66.05 0.0M
2023-10-30 64.53 64.87 64.53 64.73 0.0M
2023-10-27 65.08 65.11 64.09 64.20 0.0M
2023-10-26 64.87 65.58 64.71 65.11 0.0M
2023-10-25 65.63 65.93 65.02 65.02 0.0M
2023-10-24 66.38 66.61 65.84 66.16 0.0M
2023-10-23 66.22 66.56 65.65 65.65 0.0M
2023-10-20 67.42 67.51 66.65 66.65 0.0M
2023-10-19 68.02 68.65 67.61 67.63 0.0M
2023-10-18 68.42 68.65 68.16 68.20 0.0M
2023-10-17 68.53 69.25 68.53 69.25 0.0M
2023-10-16 67.23 68.95 67.23 68.95 0.0M
2023-10-13 67.82 67.82 66.65 66.79 0.0M
2023-10-12 68.48 68.48 67.20 67.63 0.0M
2023-10-11 68.57 68.57 68.03 68.19 0.0M
2023-10-10 68.95 68.95 68.58 68.60 0.0M
2023-10-09 66.42 68.02 66.42 67.90 0.0M
2023-10-06 66.14 67.51 66.14 67.23 0.0M
2023-10-05 67.72 67.72 66.72 67.04 0.0M
2023-10-04 68.77 68.77 67.59 67.87 0.0M
2023-10-03 69.50 69.50 68.37 68.41 0.0M
2023-10-02 70.67 71.22 69.94 69.98 0.0M
2023-09-29 71.23 71.39 70.93 70.93 0.0M
2023-09-28 70.53 70.93 70.53 70.73 0.0M
2023-09-27 69.54 69.92 69.38 69.74 0.0M
2023-09-26 70.16 70.35 69.33 69.38 0.0M
2023-09-25 70.85 70.90 70.65 70.71 0.0M
2023-09-22 71.63 71.90 71.47 71.47 0.0M
2023-09-21 72.40 72.40 71.55 71.55 0.0M
2023-09-20 74.11 74.14 73.09 73.09 0.0M
2023-09-19 73.28 73.62 73.28 73.52 0.0M
2023-09-18 73.38 73.53 72.84 73.37 0.0M
2023-09-15 73.99 73.99 73.36 73.36 0.0M
2023-09-14 74.03 74.29 73.84 74.10 0.0M
2023-09-13 73.09 73.25 72.88 72.97 0.0M
2023-09-12 73.55 73.57 73.29 73.29 0.0M
2023-09-11 74.10 74.10 73.45 73.53 0.0M
2023-09-08 74.04 74.07 73.69 73.92 0.0M
2023-09-07 75.48 75.48 74.19 74.19 0.0M
2023-09-06 76.12 76.46 75.63 75.65 0.0M
2023-09-05 77.16 77.16 76.07 76.07 0.0M
2023-09-01 77.95 77.95 77.27 77.63 0.0M
2023-08-31 76.75 77.97 76.75 77.83 0.0M
2023-08-30 75.14 76.23 75.14 76.05 0.0M
2023-08-29 74.82 75.15 74.73 75.15 0.0M
2023-08-28 73.08 73.67 73.08 73.47 0.0M
2023-08-25 72.80 73.14 72.80 72.88 0.0M
2023-08-24 73.48 73.48 72.72 72.72 0.0M
2023-08-23 73.48 74.12 73.48 74.04 0.0M
2023-08-22 74.02 74.02 73.22 73.63 0.0M
2023-08-21 73.77 74.24 73.05 73.22 0.0M
2023-08-18 74.13 74.13 73.75 73.75 0.0M
2023-08-17 74.69 74.69 74.08 74.08 0.0M
2023-08-16 75.54 75.54 74.13 74.13 0.0M
2023-08-15 75.33 75.83 75.21 75.39 0.0M
2023-08-14 75.50 76.00 75.41 75.92 0.0M
2023-08-11 75.21 75.86 75.21 75.74 0.1M
2023-08-10 74.64 76.24 74.64 75.57 0.0M
2023-08-09 74.05 74.48 73.74 74.13 0.0M
2023-08-08 72.31 74.30 72.31 74.29 0.0M
2023-08-07 72.78 72.92 72.42 72.79 0.0M
2023-08-04 74.30 74.30 73.54 73.54 0.0M
2023-08-03 72.37 72.37 71.39 71.47 0.0M
2023-08-02 73.13 73.15 72.88 72.98 0.0M
2023-08-01 73.22 73.83 73.22 73.83 0.0M
2023-07-31 73.91 73.91 73.24 73.52 0.0M
2023-07-28 73.98 73.98 73.20 73.20 0.0M
2023-07-27 74.83 75.00 73.65 73.68 0.0M
2023-07-26 74.48 74.57 74.05 74.51 0.0M
2023-07-25 74.77 74.88 74.57 74.88 0.0M
2023-07-24 75.08 75.50 75.08 75.19 0.0M
2023-07-21 75.86 75.86 75.21 75.28 0.0M
2023-07-20 75.51 75.66 75.30 75.39 0.0M
2023-07-19 74.45 75.52 74.45 75.41 0.0M
2023-07-18 73.89 73.95 73.49 73.74 0.0M
2023-07-17 74.15 74.15 73.01 73.30 0.0M
2023-07-14 77.16 77.16 74.33 74.33 0.0M
2023-07-13 77.55 77.59 77.21 77.21 0.0M
2023-07-12 78.66 78.95 77.77 77.77 0.0M
2023-07-11 77.57 77.84 77.30 77.84 0.0M
2023-07-10 77.33 77.66 77.24 77.30 0.0M
2023-07-07 76.50 78.07 76.50 77.19 0.0M
2023-07-06 76.57 76.60 75.95 76.44 0.0M
2023-07-05 77.22 77.51 76.80 77.26 0.0M
2023-07-03 77.75 77.93 77.28 77.81 0.0M
2023-06-30 77.42 78.00 77.42 77.59 0.0M
2023-06-29 76.09 77.18 76.09 77.18 0.0M
2023-06-28 75.34 76.10 75.10 76.10 0.0M
2023-06-27 74.19 75.79 74.19 75.64 0.0M
2023-06-26 73.00 74.28 73.00 73.99 0.0M
2023-06-23 73.29 73.83 73.09 73.14 0.0M
2023-06-22 74.44 74.44 73.75 74.23 0.0M
2023-06-21 75.74 75.74 74.69 74.69 0.0M
2023-06-20 76.80 77.10 76.10 76.10 0.0M
2023-06-16 77.26 77.45 76.78 77.10 0.0M
2023-06-15 76.27 77.40 76.25 77.37 0.0M
2023-06-14 76.98 77.03 76.32 76.60 0.0M
2023-06-13 76.19 76.76 76.19 76.46 0.0M
2023-06-12 74.86 76.02 74.86 75.90 0.0M
2023-06-09 74.92 75.06 74.48 74.56 0.0M
2023-06-08 74.78 74.80 74.37 74.80 0.0M
2023-06-07 74.23 75.06 74.23 74.86 0.0M
2023-06-06 72.70 73.55 72.54 73.55 0.0M
2023-06-05 74.11 74.11 73.18 73.21 0.0M
2023-06-02 73.21 74.42 72.76 74.42 0.0M
2023-06-01 72.80 73.32 72.66 73.03 0.0M
2023-05-31 73.28 73.28 72.55 72.94 0.0M
2023-05-30 73.51 73.87 73.33 73.49 0.0M
2023-05-26 72.37 73.06 72.36 73.06 0.0M
2023-05-25 71.18 71.24 71.05 71.06 0.0M
2023-05-24 71.32 71.32 70.72 71.00 0.0M
2023-05-23 72.67 73.05 72.07 72.21 0.0M
2023-05-22 72.61 73.03 72.25 72.90 0.0M
2023-05-19 72.68 72.81 72.23 72.23 0.0M
2023-05-18 71.50 72.34 71.44 72.34 0.0M
2023-05-17 71.89 71.89 71.72 71.79 0.0M
2023-05-16 71.05 71.20 70.69 70.69 0.0M
2023-05-15 71.00 71.68 71.00 71.68 0.0M
2023-05-12 71.17 71.17 70.28 70.81 0.0M
2023-05-11 70.88 70.88 70.59 70.59 0.0M
2023-05-10 71.16 71.36 70.74 71.17 0.0M
2023-05-09 70.66 71.40 70.41 71.29 0.0M
2023-05-08 71.87 71.87 71.08 71.16 0.0M
2023-05-05 72.88 72.88 71.36 71.64 0.0M
2023-05-04 72.64 72.64 72.12 72.27 0.0M
2023-05-03 73.34 73.49 72.79 72.79 0.0M
2023-05-02 73.90 73.90 72.66 72.97 0.0M
2023-05-01 75.08 75.16 74.96 75.07 0.0M
2023-04-28 74.50 75.08 74.50 75.08 0.0M
2023-04-27 73.47 73.99 73.26 73.99 0.0M
2023-04-26 73.88 73.88 72.89 72.96 0.0M
2023-04-25 74.87 74.88 73.71 73.71 0.0M
2023-04-24 75.05 75.50 75.05 75.33 0.0M
2023-04-21 74.58 75.16 74.49 75.14 0.0M
2023-04-20 74.84 74.87 74.38 74.51 0.0M
2023-04-19 75.63 75.96 75.63 75.72 0.0M
2023-04-18 78.55 78.55 77.00 77.20 0.0M
2023-04-17 78.36 78.36 78.10 78.31 0.0M
2023-04-14 79.38 79.53 78.45 78.60 0.0M
2023-04-13 79.34 79.51 79.34 79.51 0.0M
2023-04-12 79.28 79.71 78.99 79.03 0.0M
2023-04-11 79.79 79.92 79.79 79.83 0.0M
2023-04-10 79.18 80.38 79.18 80.38 0.0M
2023-04-06 79.37 79.71 78.91 79.65 0.0M
2023-04-05 79.78 80.19 79.78 80.17 0.0M
2023-04-04 80.68 81.18 79.50 80.02 0.0M
2023-04-03 80.17 80.60 80.17 80.60 0.0M
2023-03-31 79.93 81.06 79.82 81.06 0.0M
2023-03-30 79.70 79.70 79.32 79.32 0.0M
2023-03-29 78.52 78.70 78.48 78.63 0.0M
2023-03-28 78.24 78.24 77.51 77.77 0.0M
2023-03-27 77.93 78.41 77.69 78.11 0.0M
2023-03-24 77.00 77.64 77.00 77.64 0.0M
2023-03-23 78.87 78.87 77.67 77.67 0.0M
2023-03-22 81.68 81.68 77.72 77.72 0.0M
2023-03-21 80.16 80.16 79.46 79.68 0.0M
2023-03-20 78.04 78.94 78.04 78.54 0.0M
2023-03-17 77.50 77.82 77.49 77.74 0.0M
2023-03-16 77.06 78.66 76.77 78.53 0.0M
2023-03-15 78.01 78.01 77.22 77.64 0.0M
2023-03-14 77.74 79.05 77.74 78.69 0.0M
2023-03-13 77.00 77.82 76.78 77.19 0.0M
2023-03-10 78.31 78.81 77.74 77.97 0.0M
2023-03-09 80.87 80.90 79.30 79.34 0.0M
2023-03-08 80.77 80.95 80.52 80.95 0.0M
2023-03-07 80.57 80.58 79.92 80.19 0.0M
2023-03-06 81.90 81.96 81.37 81.37 0.0M
2023-03-03 81.50 81.68 81.19 81.57 0.0M
2023-03-02 80.96 80.96 80.19 80.80 0.0M
2023-03-01 81.02 81.26 80.63 80.71 0.0M
2023-02-28 81.69 81.71 81.51 81.51 0.0M
2023-02-27 81.79 81.79 80.84 80.97 0.0M
2023-02-24 80.71 80.71 80.65 80.65 0.0M
2023-02-23 83.17 83.17 82.03 82.88 0.0M
2023-02-22 83.28 83.28 82.29 82.53 0.0M
2023-02-21 82.66 82.66 82.41 82.41 0.0M
2023-02-17 83.81 84.93 83.66 84.92 0.0M
2023-02-16 83.67 84.77 83.66 83.89 0.0M
2023-02-15 82.98 84.76 82.98 84.73 0.0M
2023-02-14 84.23 84.37 84.17 84.30 0.0M
2023-02-13 82.76 84.16 82.76 84.16 0.0M
2023-02-10 82.15 83.34 82.15 83.32 0.0M
2023-02-09 84.25 84.25 83.02 83.18 0.0M
2023-02-08 84.89 84.89 83.88 84.03 0.1M
2023-02-07 85.27 85.77 84.50 85.77 0.0M
2023-02-06 86.43 86.43 85.99 86.11 0.0M
2023-02-03 87.41 87.92 87.13 87.32 0.0M
2023-02-02 89.45 89.45 88.58 89.04 0.0M
2023-02-01 86.39 88.35 86.12 87.80 0.0M
2023-01-31 86.08 86.79 86.08 86.76 0.0M
2023-01-30 85.93 86.05 85.45 85.45 0.0M
2023-01-27 86.50 86.63 85.90 86.28 0.0M
2023-01-26 86.46 86.52 85.75 86.52 0.0M
2023-01-25 84.58 85.83 84.45 85.83 0.0M
2023-01-24 85.03 86.12 85.01 85.71 0.0M
2023-01-23 86.19 86.68 85.80 86.19 0.0M
2023-01-20 84.31 85.34 84.25 85.34 0.0M
2023-01-19 84.28 84.28 84.28 84.28 0.0M
2023-01-18 86.83 87.31 85.46 85.49 0.0M
2023-01-17 87.53 87.53 86.61 86.61 0.0M
2023-01-13 88.29 88.29 86.64 87.45 0.0M
2023-01-12 87.19 87.33 86.00 87.23 0.0M
2023-01-11 86.00 86.41 85.37 85.73 0.0M
2023-01-10 85.19 85.89 85.19 85.89 0.0M
2023-01-09 86.38 86.40 85.34 85.34 0.0M
2023-01-06 83.19 84.97 83.19 84.97 0.0M
2023-01-05 82.36 82.83 82.26 82.34 0.0M
2023-01-04 83.00 83.70 82.73 82.73 0.0M
2023-01-03 83.04 83.04 81.60 82.27 0.0M