The Technology Select Sector SPDR® Fund (XLK)

XLK
🏛️ アメリカ →
278.84
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
2022-12-30 123.32 124.51 122.55 124.44 4.5M
2022-12-29 122.62 125.03 122.61 124.61 5.5M
2022-12-28 123.12 124.27 121.29 121.43 5.2M
2022-12-27 124.17 124.39 122.69 123.42 4.8M
2022-12-23 123.58 124.72 122.67 124.60 4.1M
2022-12-22 126.09 126.23 122.36 124.47 7.7M
2022-12-21 126.19 128.29 125.88 127.69 7.3M
2022-12-20 124.76 126.25 124.16 125.61 6.3M
2022-12-19 127.13 127.33 124.59 125.42 7.1M
2022-12-16 128.75 129.51 126.83 127.48 12.0M
2022-12-15 132.01 132.50 128.70 129.19 9.6M
2022-12-14 135.22 136.80 132.64 134.21 9.8M
2022-12-13 138.64 139.33 133.98 135.35 9.3M
2022-12-12 131.12 133.77 131.08 133.77 7.4M
2022-12-09 131.13 132.75 130.42 130.91 5.2M
2022-12-08 130.32 132.10 129.54 131.72 4.5M
2022-12-07 129.79 130.60 128.67 129.60 5.2M
2022-12-06 132.97 133.17 129.42 130.26 5.9M
2022-12-05 134.32 135.08 132.23 133.11 5.8M
2022-12-02 133.87 135.81 133.35 135.36 4.5M
2022-12-01 136.09 136.80 134.47 136.15 7.6M
2022-11-30 129.40 135.98 129.27 135.96 11.7M
2022-11-29 130.57 130.96 128.93 129.46 5.8M
2022-11-28 132.09 132.94 130.21 130.74 6.5M
2022-11-25 133.47 134.01 133.21 133.60 1.6M
2022-11-23 132.91 134.78 132.82 134.38 4.7M
2022-11-22 131.24 133.27 130.30 133.20 4.5M
2022-11-21 131.34 131.88 130.41 130.67 4.2M
2022-11-18 133.43 133.47 130.98 132.09 6.0M
2022-11-17 129.67 132.55 129.62 131.94 4.1M
2022-11-16 132.57 132.96 131.22 131.77 5.0M
2022-11-15 135.00 135.55 132.26 133.60 6.4M
2022-11-14 132.09 133.65 131.37 132.00 7.3M
2022-11-11 130.78 133.58 130.14 133.14 8.0M
2022-11-10 126.93 131.04 126.29 130.90 14.0M
2022-11-09 123.04 123.09 120.78 120.96 6.0M
2022-11-08 124.03 125.69 122.36 124.19 6.4M
2022-11-07 121.20 123.21 120.34 123.01 5.2M
2022-11-04 121.29 121.62 118.22 120.99 8.9M
2022-11-03 120.71 120.93 118.73 118.82 8.0M
2022-11-02 126.71 128.34 122.38 122.42 9.0M
2022-11-01 129.46 129.69 126.25 126.80 4.7M
2022-10-31 128.29 128.64 127.11 127.87 6.6M
2022-10-28 124.87 129.85 124.87 129.58 7.5M
2022-10-27 126.08 126.85 123.89 124.18 5.8M
2022-10-26 125.23 128.26 125.03 125.61 7.6M
2022-10-25 126.37 128.56 126.37 128.47 5.1M
2022-10-24 124.87 126.52 123.35 126.06 6.7M
2022-10-21 120.80 124.60 120.39 124.34 8.6M
2022-10-20 121.07 123.73 120.50 121.10 6.2M
2022-10-19 120.32 122.23 119.81 121.03 5.5M
2022-10-18 123.48 123.92 119.85 121.38 7.0M
2022-10-17 119.66 120.96 119.34 120.36 7.3M
2022-10-14 121.16 121.42 116.61 116.80 11.2M
2022-10-13 113.41 120.81 112.97 120.18 19.1M
2022-10-12 117.01 117.81 116.36 116.56 7.1M
2022-10-11 118.06 118.88 116.05 116.92 10.5M
2022-10-10 120.77 120.94 117.55 118.74 8.4M
2022-10-07 123.38 123.39 120.12 120.77 7.9M
2022-10-06 126.66 128.05 125.80 125.95 7.2M
2022-10-05 124.86 127.91 124.13 126.99 7.3M
2022-10-04 124.94 126.71 124.85 126.57 8.9M
2022-10-03 119.72 123.19 119.26 122.46 8.7M
2022-09-30 120.61 122.40 118.56 118.78 9.8M
2022-09-29 122.56 122.84 119.67 121.10 15.5M
2022-09-28 122.22 124.94 121.28 124.34 9.5M
2022-09-27 124.51 125.68 121.90 123.04 9.4M
2022-09-26 123.36 125.43 122.53 122.88 8.6M
2022-09-23 124.24 124.43 122.11 123.74 9.7M
2022-09-22 125.96 126.76 124.67 125.38 8.0M
2022-09-21 129.35 131.25 126.65 126.67 8.4M
2022-09-20 128.23 129.49 127.56 128.68 6.1M
2022-09-19 127.11 129.56 127.03 129.44 7.8M
2022-09-16 128.30 128.98 126.88 128.71 10.4M
2022-09-15 131.42 132.22 128.65 129.43 7.4M
2022-09-14 132.62 133.45 131.21 132.48 6.6M
2022-09-13 135.42 136.18 131.64 132.00 10.1M
2022-09-12 138.05 139.46 138.03 139.40 5.1M
2022-09-09 135.66 137.57 135.40 137.20 5.7M
2022-09-08 133.09 135.24 132.49 134.54 5.6M
2022-09-07 132.23 134.62 131.78 134.08 5.8M
2022-09-06 133.03 133.60 131.10 131.97 7.5M
2022-09-02 135.99 136.76 132.15 132.85 8.3M
2022-09-01 133.94 134.77 131.78 134.60 8.0M
2022-08-31 137.41 137.85 135.19 135.26 7.1M
2022-08-30 138.81 139.05 135.35 136.59 6.6M
2022-08-29 138.37 139.38 137.50 138.03 6.6M
2022-08-26 146.06 146.41 139.78 139.88 7.2M
2022-08-25 144.06 146.13 143.87 146.12 3.6M
2022-08-24 143.50 144.30 142.90 143.69 4.5M
2022-08-23 143.70 145.12 143.41 143.60 7.4M
2022-08-22 146.09 146.14 143.62 143.98 5.4M
2022-08-19 149.61 149.79 147.78 148.11 5.1M
2022-08-18 150.22 151.45 149.64 150.85 5.0M
2022-08-17 149.77 151.22 148.99 150.07 6.3M
2022-08-16 150.87 151.86 149.74 151.15 5.5M
2022-08-15 150.01 151.78 149.84 151.56 3.6M
2022-08-12 148.64 150.62 148.18 150.61 4.0M
2022-08-11 149.18 150.05 147.40 147.67 5.5M
2022-08-10 147.74 148.37 146.56 148.25 9.6M
2022-08-09 144.59 144.88 143.53 144.31 4.3M
2022-08-08 146.89 148.03 144.98 145.77 5.6M
2022-08-05 145.00 147.43 144.88 147.02 4.0M
2022-08-04 146.64 147.43 145.70 147.36 5.8M
2022-08-03 143.59 147.10 143.56 146.69 7.1M
2022-08-02 142.67 144.54 141.66 142.89 8.0M
2022-08-01 142.92 145.35 142.57 143.91 6.3M
2022-07-29 142.48 144.67 141.88 144.22 5.1M
2022-07-28 140.07 142.36 138.82 142.04 6.2M
2022-07-27 136.35 140.64 136.15 139.91 8.5M
2022-07-26 136.24 136.28 133.64 134.14 5.1M
2022-07-25 137.16 137.31 135.32 136.35 7.0M
2022-07-22 139.08 139.65 136.43 137.22 5.3M
2022-07-21 137.38 139.17 135.95 139.14 6.5M
2022-07-20 135.12 137.78 134.76 137.21 6.3M
2022-07-19 132.56 135.24 131.76 135.10 6.2M
2022-07-18 133.68 134.16 130.60 131.10 4.9M
2022-07-15 131.34 132.44 130.79 132.38 6.8M
2022-07-14 127.88 130.55 126.23 130.09 6.9M
2022-07-13 126.82 129.74 126.26 128.91 7.6M
2022-07-12 131.52 132.26 128.49 129.25 8.3M
2022-07-11 131.71 132.28 130.14 131.04 5.7M
2022-07-08 131.39 133.30 130.98 132.87 6.3M
2022-07-07 130.69 133.11 130.69 132.81 6.5M
2022-07-06 129.29 131.16 128.65 130.12 8.1M
2022-07-05 125.68 129.04 124.96 129.01 7.2M
2022-07-01 126.32 127.73 125.23 127.41 7.0M
2022-06-30 127.13 128.72 125.11 127.12 7.9M
2022-06-29 128.42 129.61 127.38 128.84 6.8M
2022-06-28 132.67 133.99 128.52 128.58 7.6M
2022-06-27 133.88 134.28 131.95 132.55 7.0M
2022-06-24 130.30 133.48 130.30 133.45 12.7M
2022-06-23 128.01 129.07 126.84 128.82 8.0M
2022-06-22 126.07 128.68 125.72 126.92 7.6M
2022-06-21 126.11 128.36 126.11 127.46 8.6M
2022-06-17 123.47 125.80 122.60 124.62 13.8M
2022-06-16 125.46 125.57 122.47 123.49 16.3M
2022-06-15 127.64 130.63 125.91 128.73 12.5M
2022-06-14 126.22 126.91 124.90 126.07 9.1M
2022-06-13 126.96 128.17 124.82 125.28 18.2M
2022-06-10 133.98 134.40 131.05 131.09 10.4M
2022-06-09 139.05 140.41 136.30 136.33 4.9M
2022-06-08 141.25 141.93 139.68 140.07 4.4M
2022-06-07 138.51 141.94 138.23 141.67 5.5M
2022-06-06 141.75 142.63 139.31 140.00 6.3M
2022-06-03 140.70 141.67 139.34 139.99 5.6M
2022-06-02 139.04 143.43 138.39 143.42 6.9M
2022-06-01 141.96 142.92 138.99 140.03 6.7M
2022-05-31 140.91 141.83 139.08 140.45 9.7M
2022-05-27 138.36 141.49 138.10 141.46 8.1M
2022-05-26 132.84 137.42 132.56 136.83 7.8M
2022-05-25 131.21 134.61 131.11 133.62 6.8M
2022-05-24 132.20 132.87 129.77 132.08 8.6M
2022-05-23 131.47 134.24 131.06 134.07 8.6M
2022-05-20 132.59 132.95 127.04 131.06 10.1M
2022-05-19 131.23 133.02 130.15 130.77 10.4M
2022-05-18 136.73 137.13 131.72 132.22 11.8M
2022-05-17 137.56 138.77 136.00 138.56 9.3M
2022-05-16 134.73 136.47 133.51 134.66 8.7M
2022-05-13 133.28 136.53 132.42 135.86 12.2M
2022-05-12 130.89 133.40 128.43 131.49 18.3M
2022-05-11 135.95 138.53 132.45 132.86 17.4M
2022-05-10 138.35 139.13 135.15 137.19 18.2M
2022-05-09 138.03 138.92 134.51 135.13 20.6M
2022-05-06 140.42 142.82 138.46 140.57 17.4M
2022-05-05 146.68 146.86 140.02 141.71 18.2M
2022-05-04 144.38 149.14 141.99 148.87 14.3M
2022-05-03 143.55 144.70 142.49 143.82 13.7M
2022-05-02 141.26 143.76 139.66 143.57 18.5M
2022-04-29 145.96 147.66 141.15 141.42 14.8M
2022-04-28 144.12 148.41 143.35 147.57 13.9M
2022-04-27 141.38 144.62 141.07 141.89 20.0M
2022-04-26 143.91 144.13 139.75 139.82 13.0M
2022-04-25 142.45 145.33 141.56 145.23 14.4M
2022-04-22 147.04 147.90 142.88 143.08 11.0M
2022-04-21 151.20 152.62 146.75 147.20 9.3M
2022-04-20 151.33 151.73 149.30 149.74 7.8M
2022-04-19 146.75 150.14 146.21 149.88 6.8M
2022-04-18 145.92 148.07 145.88 147.12 7.0M
2022-04-14 150.45 150.72 146.57 146.64 8.7M
2022-04-13 148.00 150.75 147.45 150.29 7.2M
2022-04-12 150.41 151.55 147.35 147.91 11.1M
2022-04-11 150.50 150.69 148.37 148.57 10.8M
2022-04-08 153.88 154.24 152.08 152.41 13.2M
2022-04-07 153.51 155.61 152.46 154.57 11.6M
2022-04-06 155.44 155.80 152.96 154.33 17.1M
2022-04-05 160.77 161.14 157.52 158.07 11.8M
2022-04-04 158.87 161.55 158.81 161.47 11.5M
2022-04-01 159.09 159.46 156.69 158.46 14.1M
2022-03-31 161.30 161.60 158.69 158.93 9.7M
2022-03-30 162.66 163.12 160.47 161.32 9.3M
2022-03-29 161.97 163.65 160.81 163.50 9.4M
2022-03-28 157.49 160.17 157.09 160.10 9.3M
2022-03-25 158.56 158.78 156.24 158.22 7.4M
2022-03-24 155.16 158.35 154.64 158.31 7.1M
2022-03-23 155.25 156.68 154.15 154.30 6.2M
2022-03-22 154.60 157.52 154.39 156.71 8.7M
2022-03-21 153.95 155.31 152.46 154.49 11.2M
2022-03-18 151.42 155.35 150.68 155.07 13.9M
2022-03-17 150.08 152.06 149.27 151.96 9.3M
2022-03-16 147.99 150.95 145.64 150.89 13.6M
2022-03-15 142.51 146.43 142.04 146.14 11.5M
2022-03-14 143.40 145.03 140.98 141.39 13.9M
2022-03-11 147.94 148.31 143.84 144.06 10.7M
2022-03-10 146.61 147.05 144.42 146.64 13.7M
2022-03-09 147.47 149.93 146.29 149.25 17.7M
2022-03-08 143.88 148.03 141.45 143.57 18.4M
2022-03-07 149.62 150.31 144.19 144.27 16.4M
2022-03-04 151.23 151.86 148.56 149.75 13.4M
2022-03-03 155.56 155.57 151.64 152.42 11.7M
2022-03-02 152.10 154.90 150.92 154.26 12.8M
2022-03-01 153.49 154.28 149.81 150.99 15.0M
2022-02-28 152.71 154.72 151.43 154.07 17.4M
2022-02-25 152.51 154.40 150.64 154.35 14.2M
2022-02-24 142.19 152.39 141.72 152.28 25.5M
2022-02-23 152.60 153.01 147.09 147.25 18.9M
2022-02-22 150.84 153.45 149.38 151.03 13.4M
2022-02-18 154.53 154.75 151.27 152.44 12.7M
2022-02-17 157.27 157.43 153.71 154.00 12.5M
2022-02-16 157.83 159.30 156.11 158.75 10.2M
2022-02-15 157.17 159.02 156.62 158.91 12.2M
2022-02-14 154.48 156.09 153.04 154.84 20.5M
2022-02-11 159.93 160.63 154.30 154.89 17.4M
2022-02-10 160.80 163.53 158.93 159.77 15.8M
2022-02-09 162.57 164.11 161.90 164.06 8.9M
2022-02-08 158.04 160.93 157.67 160.50 10.6M
2022-02-07 159.72 160.67 157.93 158.54 7.3M
2022-02-04 158.11 161.00 157.44 159.60 14.9M
2022-02-03 161.39 162.49 158.37 158.96 13.9M
2022-02-02 162.74 163.98 161.64 163.71 12.8M
2022-02-01 162.19 162.66 160.04 162.39 11.7M
2022-01-31 158.04 162.18 157.27 161.97 14.6M
2022-01-28 153.26 158.04 150.98 158.00 22.1M
2022-01-27 154.90 155.72 150.83 151.38 19.7M
2022-01-26 155.66 157.48 150.62 152.43 26.8M
2022-01-25 152.09 154.42 149.80 151.54 24.4M
2022-01-24 151.76 155.24 146.24 155.13 33.7M
2022-01-21 157.08 158.89 154.29 154.33 24.0M
2022-01-20 160.94 162.75 157.25 157.46 18.8M
2022-01-19 162.29 164.29 159.36 159.52 12.5M
2022-01-18 163.35 164.32 161.33 161.78 12.4M
2022-01-14 163.25 165.86 163.25 165.76 11.2M
2022-01-13 169.61 170.10 163.95 164.37 10.5M
2022-01-12 169.20 170.36 167.90 168.74 9.1M
2022-01-11 165.53 168.19 164.30 167.95 9.6M
2022-01-10 163.46 166.17 161.29 165.96 16.3M
2022-01-07 167.36 168.16 164.84 165.93 15.2M
2022-01-06 166.98 169.20 166.47 167.47 11.9M
2022-01-05 172.65 172.78 168.26 168.32 11.8M
2022-01-04 175.82 176.00 172.35 173.66 8.3M
2022-01-03 174.10 175.68 173.34 175.52 10.2M