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
2023-12-29 193.17 193.56 191.52 192.48 6.1M
2023-12-28 193.52 193.72 192.98 193.07 4.8M
2023-12-27 192.95 193.24 192.02 192.84 5.9M
2023-12-26 192.17 193.25 192.17 192.85 3.1M
2023-12-22 192.35 192.61 191.10 192.05 5.1M
2023-12-21 191.60 192.23 190.19 191.80 5.7M
2023-12-20 192.36 193.04 189.64 189.67 6.9M
2023-12-19 191.81 192.60 191.70 192.58 4.5M
2023-12-18 191.24 192.28 190.43 191.85 5.1M
2023-12-15 190.54 192.80 190.54 191.70 9.1M
2023-12-14 191.36 192.08 189.33 190.74 7.7M
2023-12-13 189.99 191.67 189.54 191.21 14.7M
2023-12-12 187.60 189.60 187.44 189.54 7.5M
2023-12-11 186.11 188.33 185.68 188.29 18.9M
2023-12-08 184.68 186.81 184.45 186.66 6.4M
2023-12-07 183.73 185.39 183.34 185.08 7.0M
2023-12-06 185.57 185.84 182.72 182.86 7.4M
2023-12-05 182.34 184.63 182.34 184.42 5.4M
2023-12-04 183.73 183.73 181.32 183.32 9.1M
2023-12-01 184.68 185.91 183.79 185.58 7.0M
2023-11-30 185.66 185.91 183.61 185.16 6.9M
2023-11-29 186.10 186.90 184.78 184.89 5.4M
2023-11-28 183.78 185.24 183.78 184.75 5.5M
2023-11-27 184.15 185.47 183.82 184.40 4.2M
2023-11-24 184.46 184.62 183.71 184.41 2.1M
2023-11-22 185.11 186.35 184.27 184.77 5.6M
2023-11-21 184.61 184.90 183.28 183.95 6.7M
2023-11-20 183.03 185.93 183.01 185.45 5.6M
2023-11-17 182.77 183.50 182.01 182.80 6.6M
2023-11-16 181.91 183.38 181.58 183.18 5.8M
2023-11-15 182.85 183.13 181.57 182.27 6.6M
2023-11-14 181.20 182.50 180.64 182.04 8.3M
2023-11-13 178.77 178.92 177.72 178.47 5.9M
2023-11-10 176.01 179.64 175.81 179.52 6.7M
2023-11-09 176.03 177.32 174.72 174.95 7.2M
2023-11-08 175.38 176.06 174.58 175.77 5.4M
2023-11-07 173.35 175.29 173.09 174.78 6.5M
2023-11-06 171.99 172.95 171.45 172.89 5.5M
2023-11-03 169.84 172.45 169.47 171.76 7.8M
2023-11-02 168.69 170.16 168.46 170.01 8.1M
2023-11-01 164.30 167.40 164.30 167.18 10.5M
2023-10-31 162.93 164.15 161.66 164.01 5.4M
2023-10-30 161.97 163.43 161.48 162.85 7.1M
2023-10-27 161.17 162.75 160.41 161.12 8.1M
2023-10-26 163.60 164.32 159.50 160.19 10.3M
2023-10-25 166.05 166.25 162.83 163.31 7.8M
2023-10-24 164.78 165.51 163.48 165.26 5.6M
2023-10-23 162.92 165.80 162.01 164.13 7.6M
2023-10-20 166.68 166.80 163.77 163.94 7.7M
2023-10-19 168.39 169.52 166.47 166.76 10.0M
2023-10-18 168.27 169.64 167.03 167.72 6.4M
2023-10-17 168.11 170.34 166.90 169.46 7.7M
2023-10-16 168.91 171.02 168.88 170.25 7.3M
2023-10-13 171.42 171.71 168.04 168.63 7.6M
2023-10-12 171.07 172.83 169.78 171.08 7.7M
2023-10-11 169.87 171.00 169.33 170.92 5.2M
2023-10-10 169.21 170.71 168.74 169.35 10.2M
2023-10-09 167.19 169.35 166.42 169.09 6.6M
2023-10-06 164.00 168.94 163.52 168.22 8.3M
2023-10-05 164.90 165.40 163.15 165.13 6.0M
2023-10-04 163.01 165.35 163.01 164.91 7.6M
2023-10-03 164.75 165.88 162.04 162.88 7.4M
2023-10-02 164.01 166.17 163.76 165.69 6.8M
2023-09-29 164.98 166.51 163.37 163.93 7.9M
2023-09-28 161.45 164.41 160.69 163.37 6.4M
2023-09-27 162.75 163.07 160.61 162.22 5.8M
2023-09-26 163.86 163.95 161.41 161.97 7.5M
2023-09-25 163.99 165.19 163.57 164.94 5.3M
2023-09-22 164.78 165.92 164.04 164.41 6.3M
2023-09-21 164.85 166.02 163.98 164.06 7.4M
2023-09-20 169.72 169.94 166.53 166.60 5.4M
2023-09-19 168.63 169.69 167.71 169.26 4.1M
2023-09-18 168.05 169.91 168.00 169.35 5.0M
2023-09-15 171.59 171.64 168.45 168.90 6.6M
2023-09-14 172.02 172.64 170.94 172.21 4.7M
2023-09-13 170.47 171.89 169.99 170.97 5.0M
2023-09-12 172.24 172.85 170.23 170.54 6.1M
2023-09-11 174.31 174.47 172.17 173.69 4.1M
2023-09-08 172.42 173.90 172.34 172.79 4.3M
2023-09-07 171.71 172.81 171.08 172.43 6.3M
2023-09-06 176.14 176.58 173.88 174.96 9.1M
2023-09-05 175.76 177.38 175.19 176.83 5.0M
2023-09-01 176.76 176.99 175.30 176.20 4.6M
2023-08-31 175.21 176.33 175.02 175.66 6.0M
2023-08-30 173.53 174.99 172.93 174.81 6.1M
2023-08-29 169.60 173.67 169.42 173.50 6.9M
2023-08-28 169.99 170.45 168.78 170.09 4.5M
2023-08-25 167.68 169.64 166.19 168.71 7.8M
2023-08-24 173.10 173.11 166.88 167.01 7.0M
2023-08-23 168.33 171.45 168.32 170.95 5.1M
2023-08-22 169.62 169.72 167.55 167.92 5.7M
2023-08-21 165.81 168.45 165.65 168.11 6.6M
2023-08-18 163.04 165.63 162.94 164.96 6.8M
2023-08-17 167.03 167.34 164.46 164.71 6.3M
2023-08-16 167.53 168.49 166.28 166.29 4.9M
2023-08-15 169.06 169.66 167.50 167.89 4.7M
2023-08-14 166.73 169.58 166.33 169.56 5.2M
2023-08-11 166.80 167.88 166.32 166.90 5.4M
2023-08-10 169.40 170.87 167.31 168.14 6.4M
2023-08-09 170.55 170.55 167.54 168.12 7.2M
2023-08-08 170.44 170.54 168.61 170.32 5.7M
2023-08-07 171.88 172.47 170.40 171.64 4.8M
2023-08-04 172.93 173.97 170.89 171.16 7.2M
2023-08-03 172.81 174.54 172.70 173.52 5.7M
2023-08-02 177.08 177.19 173.60 174.23 7.9M
2023-08-01 177.77 179.03 177.30 178.65 4.4M
2023-07-31 178.10 178.57 177.33 178.35 5.1M
2023-07-28 177.18 178.47 176.81 177.94 5.6M
2023-07-27 178.44 178.98 174.75 175.55 6.9M
2023-07-26 176.59 177.02 174.82 176.06 7.8M
2023-07-25 177.01 179.05 176.98 178.46 5.4M
2023-07-24 176.91 177.34 175.76 176.44 5.7M
2023-07-21 177.34 178.23 175.92 176.13 7.4M
2023-07-20 178.66 179.42 175.67 176.22 12.2M
2023-07-19 180.71 181.46 179.12 179.81 10.5M
2023-07-18 177.83 181.13 176.90 180.26 8.2M
2023-07-17 176.32 178.76 176.12 178.24 5.9M
2023-07-14 176.69 178.07 175.48 175.99 5.8M
2023-07-13 175.17 176.63 174.82 176.25 4.7M
2023-07-12 173.75 174.80 172.80 173.98 8.1M
2023-07-11 172.02 172.22 170.35 172.03 5.0M
2023-07-10 170.59 171.67 169.94 171.66 8.4M
2023-07-07 171.68 173.28 171.11 171.21 5.8M
2023-07-06 170.72 172.12 170.20 171.96 6.1M
2023-07-05 172.28 173.71 172.13 172.42 4.7M
2023-07-03 173.83 173.91 172.61 173.49 3.1M
2023-06-30 172.84 174.30 172.71 173.86 5.7M
2023-06-29 171.02 171.45 170.11 171.14 4.6M
2023-06-28 169.79 171.76 169.66 170.84 5.7M
2023-06-27 168.11 171.13 167.95 170.74 6.9M
2023-06-26 168.80 170.28 167.32 167.44 5.4M
2023-06-23 168.40 169.65 167.94 168.65 7.4M
2023-06-22 168.36 170.57 168.33 170.50 7.6M
2023-06-21 171.00 171.33 168.62 169.12 6.0M
2023-06-20 171.84 172.90 170.74 171.66 7.1M
2023-06-16 176.29 176.30 173.02 173.19 8.7M
2023-06-15 171.71 175.41 171.67 174.63 8.9M
2023-06-14 170.45 172.47 169.86 172.41 8.4M
2023-06-13 171.13 171.46 169.27 170.65 8.3M
2023-06-12 167.15 169.69 166.81 169.62 6.9M
2023-06-09 165.99 167.71 165.45 166.01 7.2M
2023-06-08 163.66 165.45 163.55 165.19 5.3M
2023-06-07 165.58 166.87 163.08 163.42 6.9M
2023-06-06 165.54 166.26 164.71 165.90 5.0M
2023-06-05 166.80 167.91 165.65 165.94 6.0M
2023-06-02 166.93 167.67 165.72 166.90 7.1M
2023-06-01 163.76 166.65 163.23 165.95 8.7M
2023-05-31 164.71 166.26 164.19 164.28 9.7M
2023-05-30 167.20 168.04 165.31 165.66 9.1M
2023-05-26 160.64 165.07 160.62 164.78 7.6M
2023-05-25 158.41 160.86 157.58 160.23 9.0M
2023-05-24 154.22 154.93 153.47 154.31 5.5M
2023-05-23 156.99 157.64 155.39 155.45 5.8M
2023-05-22 157.01 158.19 156.75 157.78 5.4M
2023-05-19 157.59 157.86 156.94 157.48 4.9M
2023-05-18 154.58 157.78 154.58 157.55 7.7M
2023-05-17 153.00 154.65 152.30 154.39 6.0M
2023-05-16 151.99 153.19 151.94 152.36 4.7M
2023-05-15 151.10 152.23 150.56 152.20 3.4M
2023-05-12 151.41 151.63 149.78 150.95 4.0M
2023-05-11 151.58 151.58 150.10 151.15 4.5M
2023-05-10 151.31 152.18 150.36 151.83 5.3M
2023-05-09 150.33 150.61 149.84 150.00 6.2M
2023-05-08 150.95 151.29 150.23 151.16 3.4M
2023-05-05 148.97 151.75 148.76 151.24 6.1M
2023-05-04 147.66 148.54 146.93 147.54 5.4M
2023-05-03 149.69 150.66 148.18 148.25 5.8M
2023-05-02 151.10 151.27 148.73 149.51 6.0M
2023-05-01 150.71 151.65 150.47 150.92 4.1M
2023-04-28 149.21 150.86 149.05 150.83 5.9M
2023-04-27 146.80 149.32 146.44 149.21 6.0M
2023-04-26 146.50 147.62 145.76 146.11 6.8M
2023-04-25 146.39 146.67 143.92 143.97 5.5M
2023-04-24 147.17 147.89 146.01 147.11 4.5M
2023-04-21 147.59 148.03 146.80 147.76 6.1M
2023-04-20 147.85 149.71 147.58 148.24 5.7M
2023-04-19 148.30 149.50 148.10 149.22 4.3M
2023-04-18 150.33 150.73 149.00 149.65 4.6M
2023-04-17 148.84 149.52 148.03 149.19 4.2M
2023-04-14 148.64 149.87 147.35 148.65 6.5M
2023-04-13 147.32 149.71 147.08 149.48 6.8M
2023-04-12 148.59 148.99 146.51 146.75 6.6M
2023-04-11 148.73 148.75 147.34 147.59 6.4M
2023-04-10 147.59 149.02 146.78 148.99 4.8M
2023-04-06 147.15 149.26 146.51 149.07 7.8M
2023-04-05 149.23 149.37 147.16 148.23 7.9M
2023-04-04 150.99 151.51 149.38 149.94 7.9M
2023-04-03 150.09 150.98 149.37 150.77 10.6M
2023-03-31 148.70 151.15 148.51 151.01 7.5M
2023-03-30 148.53 149.09 147.88 148.88 5.6M
2023-03-29 145.96 147.50 145.75 147.17 7.1M
2023-03-28 144.58 144.63 142.85 144.15 5.0M
2023-03-27 146.18 146.68 144.49 144.83 5.4M
2023-03-24 145.12 146.03 144.16 145.96 5.9M
2023-03-23 145.08 147.55 144.21 145.58 8.8M
2023-03-22 144.69 147.57 143.17 143.25 7.1M
2023-03-21 144.31 144.95 142.81 144.69 6.5M
2023-03-20 142.89 143.71 141.82 143.53 6.0M
2023-03-17 143.94 145.18 142.62 143.46 11.5M
2023-03-16 139.25 143.86 138.79 143.66 13.0M
2023-03-15 138.13 139.91 137.46 139.74 11.5M
2023-03-14 138.27 140.15 137.70 139.66 10.6M
2023-03-13 134.92 138.40 134.08 136.51 17.2M
2023-03-10 138.00 138.35 135.23 135.77 15.3M
2023-03-09 140.43 142.01 137.93 138.20 7.8M
2023-03-08 139.55 140.38 138.73 140.21 6.6M
2023-03-07 140.70 141.24 138.71 139.06 7.1M
2023-03-06 141.04 142.72 140.70 140.81 8.0M
2023-03-03 138.07 140.15 137.94 140.14 7.2M
2023-03-02 135.15 137.62 134.92 137.19 5.5M
2023-03-01 136.58 136.80 135.10 135.52 7.5M
2023-02-28 136.38 137.84 136.14 136.52 5.2M
2023-02-27 137.46 138.16 136.57 136.82 4.7M
2023-02-24 136.10 136.68 135.30 136.09 7.2M
2023-02-23 138.84 139.08 136.61 138.56 6.6M
2023-02-22 136.78 137.40 135.65 136.30 7.2M
2023-02-21 137.95 138.78 136.38 136.50 6.1M
2023-02-17 140.58 140.74 138.60 139.82 5.3M
2023-02-16 142.00 143.61 141.48 141.59 6.5M
2023-02-15 142.55 144.10 142.21 144.09 5.2M
2023-02-14 142.14 144.23 141.25 143.42 6.3M
2023-02-13 140.93 143.12 140.84 142.81 4.2M
2023-02-10 139.98 140.86 139.05 140.38 4.9M
2023-02-09 144.00 144.24 140.47 141.03 6.3M
2023-02-08 143.82 144.59 141.52 141.81 6.3M
2023-02-07 140.25 144.08 140.19 143.54 7.9M
2023-02-06 140.20 141.30 139.51 140.04 6.5M
2023-02-03 140.50 144.09 140.29 141.77 8.1M
2023-02-02 141.54 143.76 140.89 142.96 9.4M
2023-02-01 135.86 140.27 135.21 139.16 9.4M
2023-01-31 134.09 136.02 134.00 135.96 4.4M
2023-01-30 135.13 135.72 133.98 134.09 4.9M
2023-01-27 135.27 137.66 135.21 136.70 6.8M
2023-01-26 135.30 136.19 133.90 136.13 5.6M
2023-01-25 132.00 134.33 130.77 133.99 7.2M
2023-01-24 133.57 134.78 133.37 134.27 6.3M
2023-01-23 131.87 135.10 131.57 134.33 11.7M
2023-01-20 128.52 131.44 128.06 131.34 7.1M
2023-01-19 128.38 129.10 127.41 127.88 7.3M
2023-01-18 131.82 132.52 129.31 129.39 7.0M
2023-01-17 130.31 131.85 130.15 131.08 5.2M
2023-01-13 128.89 130.68 128.59 130.49 5.1M
2023-01-12 129.36 130.71 127.78 130.12 7.7M
2023-01-11 127.36 129.16 126.97 129.16 6.9M
2023-01-10 125.87 127.16 125.20 126.96 8.6M
2023-01-09 125.85 128.48 125.81 126.18 10.7M
2023-01-06 122.25 125.29 120.81 124.73 6.9M
2023-01-05 122.96 123.28 120.97 121.18 5.7M
2023-01-04 123.90 124.37 122.22 123.58 5.9M
2023-01-03 125.77 126.60 122.38 123.26 7.6M