The Utilities Select Sector SPDR® Fund (XLU)

XLU
🏛️ アメリカ →
86.81
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 63.27 63.46 62.91 63.33 11.2M
2023-12-28 62.76 63.50 62.76 63.41 8.7M
2023-12-27 62.88 63.08 62.64 62.96 9.5M
2023-12-26 62.52 63.24 62.50 63.00 9.5M
2023-12-22 62.64 63.24 62.50 62.62 13.2M
2023-12-21 62.51 62.84 61.97 62.41 15.9M
2023-12-20 63.51 63.69 62.29 62.30 18.3M
2023-12-19 63.45 63.67 63.18 63.59 12.7M
2023-12-18 63.55 63.91 63.10 63.23 16.3M
2023-12-15 64.45 64.78 63.50 63.97 26.6M
2023-12-14 66.36 66.70 64.97 65.10 32.5M
2023-12-13 63.63 65.96 63.29 65.96 21.7M
2023-12-12 63.91 63.94 63.07 63.56 10.9M
2023-12-11 63.08 63.90 63.08 63.82 11.2M
2023-12-08 63.43 63.70 62.94 63.41 12.0M
2023-12-07 63.76 63.99 63.24 63.53 10.9M
2023-12-06 63.11 63.69 63.02 63.67 13.4M
2023-12-05 63.34 63.35 62.58 62.83 11.3M
2023-12-04 63.23 63.81 62.96 63.28 15.3M
2023-12-01 62.79 63.54 62.38 63.53 14.7M
2023-11-30 62.67 62.84 62.24 62.76 15.2M
2023-11-29 63.01 63.26 62.27 62.49 17.9M
2023-11-28 62.80 63.45 62.55 62.99 14.7M
2023-11-27 62.74 62.92 62.29 62.79 12.4M
2023-11-24 62.52 62.70 62.28 62.69 4.9M
2023-11-22 62.45 62.55 61.94 62.53 9.0M
2023-11-21 62.05 62.36 61.65 62.23 10.1M
2023-11-20 62.00 62.34 61.28 62.10 14.2M
2023-11-17 62.46 62.53 61.95 62.29 11.9M
2023-11-16 62.30 62.62 62.07 62.12 17.3M
2023-11-15 61.81 62.69 61.65 61.79 24.8M
2023-11-14 60.94 62.03 60.82 61.98 28.7M
2023-11-13 60.19 60.33 59.51 59.60 15.6M
2023-11-10 60.27 60.49 59.92 60.32 14.0M
2023-11-09 60.91 61.10 59.97 60.00 16.1M
2023-11-08 60.99 61.01 60.12 60.80 21.6M
2023-11-07 61.73 61.81 61.15 61.25 18.8M
2023-11-06 61.97 62.17 61.64 61.70 19.1M
2023-11-03 62.57 62.65 61.84 61.86 22.6M
2023-11-02 60.50 61.82 60.40 61.50 25.6M
2023-11-01 59.77 60.73 59.19 60.37 23.3M
2023-10-31 59.42 59.75 59.00 59.69 10.7M
2023-10-30 58.98 59.57 58.53 59.18 14.3M
2023-10-27 59.60 59.94 58.55 58.73 20.3M
2023-10-26 59.51 60.39 59.49 59.86 23.6M
2023-10-25 58.92 59.47 58.68 59.35 20.7M
2023-10-24 58.41 59.26 58.23 59.02 23.6M
2023-10-23 57.50 58.37 57.04 57.54 20.5M
2023-10-20 58.50 59.07 58.02 58.03 20.0M
2023-10-19 59.04 59.59 58.60 58.64 19.7M
2023-10-18 59.69 60.05 58.85 59.23 23.4M
2023-10-17 59.40 60.13 59.31 59.75 18.5M
2023-10-16 59.42 60.13 58.96 59.91 19.8M
2023-10-13 59.03 59.68 58.88 59.30 19.8M
2023-10-12 59.26 59.61 58.11 58.64 27.5M
2023-10-11 58.94 59.61 58.52 59.56 26.7M
2023-10-10 57.82 58.64 57.82 58.61 30.7M
2023-10-09 57.15 57.82 56.91 57.82 20.2M
2023-10-06 55.75 57.39 54.77 57.25 34.1M
2023-10-05 56.63 56.80 55.90 56.45 28.1M
2023-10-04 57.13 57.24 55.89 56.78 29.5M
2023-10-03 55.75 57.03 54.93 56.84 57.6M
2023-10-02 58.59 58.59 55.52 56.19 55.8M
2023-09-29 59.34 59.82 58.61 58.93 22.9M
2023-09-28 60.36 60.48 58.74 58.83 38.6M
2023-09-27 61.19 61.34 59.97 60.13 26.0M
2023-09-26 62.94 63.01 61.14 61.31 23.4M
2023-09-25 62.92 63.25 62.54 63.20 12.4M
2023-09-22 63.13 63.71 62.87 63.29 12.3M
2023-09-21 64.03 64.15 63.38 63.41 12.8M
2023-09-20 64.28 64.75 63.89 64.08 9.4M
2023-09-19 64.32 64.55 64.00 64.02 12.4M
2023-09-18 64.46 64.58 63.92 64.37 9.6M
2023-09-15 65.11 65.61 64.87 64.94 17.4M
2023-09-14 64.68 65.26 64.59 65.22 13.1M
2023-09-13 63.55 64.57 63.55 64.28 15.1M
2023-09-12 63.43 63.70 63.01 63.52 11.0M
2023-09-11 63.11 63.77 63.09 63.44 13.5M
2023-09-08 62.74 63.29 62.54 63.18 16.3M
2023-09-07 62.35 63.13 62.19 62.63 16.9M
2023-09-06 61.77 61.89 61.42 61.82 19.5M
2023-09-05 62.60 62.64 61.34 61.68 18.8M
2023-09-01 63.29 63.51 62.15 62.64 14.4M
2023-08-31 63.82 63.88 62.94 62.96 13.8M
2023-08-30 63.65 64.07 63.33 63.57 11.2M
2023-08-29 63.70 64.05 63.44 63.86 11.9M
2023-08-28 63.74 64.09 63.49 63.62 8.7M
2023-08-25 63.24 63.95 63.20 63.63 12.5M
2023-08-24 63.41 64.28 63.09 63.15 13.0M
2023-08-23 63.61 63.68 63.08 63.52 13.4M
2023-08-22 63.05 63.45 62.81 63.27 13.5M
2023-08-21 63.30 63.47 62.59 63.09 12.1M
2023-08-18 63.15 63.64 63.09 63.49 12.8M
2023-08-17 63.37 63.99 63.13 63.16 11.9M
2023-08-16 63.29 63.58 63.05 63.30 12.5M
2023-08-15 63.69 63.72 62.98 63.02 15.2M
2023-08-14 64.53 64.57 63.78 64.06 10.8M
2023-08-11 64.28 64.66 64.08 64.57 12.2M
2023-08-10 64.68 65.07 64.03 64.22 13.7M
2023-08-09 64.25 64.99 64.14 64.42 13.2M
2023-08-08 63.97 64.31 63.38 64.28 15.2M
2023-08-07 64.23 64.53 63.96 63.98 12.6M
2023-08-04 64.91 65.33 63.71 63.99 18.2M
2023-08-03 66.05 66.10 64.68 64.74 20.6M
2023-08-02 65.98 66.56 65.87 66.25 15.2M
2023-08-01 66.99 67.34 66.21 66.25 13.5M
2023-07-31 67.31 67.58 66.76 67.07 12.5M
2023-07-28 67.63 67.90 66.71 67.04 13.2M
2023-07-27 68.13 68.42 67.05 67.19 16.1M
2023-07-26 68.22 69.16 68.09 68.40 11.6M
2023-07-25 68.20 68.61 67.99 68.40 8.4M
2023-07-24 68.56 68.68 67.96 68.28 13.2M
2023-07-21 67.72 68.73 67.60 68.46 18.4M
2023-07-20 66.42 67.55 66.08 67.45 16.7M
2023-07-19 65.62 66.63 65.62 66.24 13.6M
2023-07-18 66.02 66.59 64.99 65.57 18.1M
2023-07-17 66.63 66.78 66.05 66.08 10.6M
2023-07-14 66.94 67.14 66.47 66.85 10.1M
2023-07-13 66.88 67.13 66.64 67.11 9.9M
2023-07-12 66.12 66.96 66.00 66.88 13.3M
2023-07-11 65.24 65.94 65.00 65.92 11.4M
2023-07-10 65.28 65.50 64.59 65.11 12.4M
2023-07-07 65.44 65.85 65.22 65.39 12.9M
2023-07-06 66.15 66.34 65.51 65.87 15.4M
2023-07-05 65.70 67.18 65.61 66.68 19.2M
2023-07-03 65.30 65.96 65.08 65.93 8.2M
2023-06-30 64.81 65.51 64.78 65.44 13.9M
2023-06-29 64.21 65.08 64.07 64.72 14.7M
2023-06-28 65.67 65.67 64.55 64.72 14.7M
2023-06-27 65.72 65.92 65.48 65.69 8.5M
2023-06-26 65.14 65.87 64.89 65.67 10.3M
2023-06-23 66.19 66.42 64.95 65.03 12.7M
2023-06-22 66.76 66.89 65.81 66.00 10.0M
2023-06-21 65.75 66.58 65.03 66.51 10.7M
2023-06-20 66.57 66.71 65.91 65.98 12.9M
2023-06-16 67.10 67.84 67.05 67.30 13.7M
2023-06-15 66.47 67.10 66.33 66.94 13.7M
2023-06-14 66.50 67.01 66.09 66.22 14.0M
2023-06-13 65.87 66.49 65.76 66.26 11.9M
2023-06-12 66.44 66.62 66.00 66.27 11.5M
2023-06-09 66.80 66.85 66.35 66.39 13.3M
2023-06-08 66.47 66.88 65.98 66.78 14.7M
2023-06-07 65.43 66.65 65.03 66.49 19.3M
2023-06-06 65.73 65.84 65.20 65.38 12.9M
2023-06-05 65.26 66.14 65.12 65.43 13.4M
2023-06-02 64.12 65.37 63.97 65.12 23.0M
2023-06-01 65.05 65.14 64.05 64.45 18.7M
2023-05-31 64.37 65.22 63.96 64.93 17.1M
2023-05-30 64.70 65.03 64.24 64.34 15.6M
2023-05-26 64.49 64.64 63.93 64.59 16.6M
2023-05-25 65.35 65.38 64.13 64.59 16.1M
2023-05-24 65.81 66.05 65.36 65.47 11.6M
2023-05-23 65.88 66.55 65.72 65.90 12.3M
2023-05-22 66.28 66.62 65.89 66.13 9.5M
2023-05-19 66.52 66.89 66.07 66.11 12.5M
2023-05-18 66.10 66.28 65.63 66.21 16.2M
2023-05-17 66.86 66.88 66.13 66.41 17.1M
2023-05-16 68.08 68.21 66.61 66.65 14.0M
2023-05-15 69.29 69.39 67.88 68.16 13.2M
2023-05-12 69.03 69.47 68.62 69.03 11.9M
2023-05-11 69.40 69.42 68.33 68.65 14.9M
2023-05-10 69.16 69.54 68.66 69.36 10.7M
2023-05-09 68.66 68.91 68.24 68.73 10.3M
2023-05-08 68.96 69.46 68.59 68.82 8.3M
2023-05-05 68.36 69.20 68.36 69.03 11.4M
2023-05-04 68.19 68.86 67.55 68.59 14.6M
2023-05-03 68.64 69.05 67.99 68.07 11.9M
2023-05-02 69.04 69.22 67.87 68.26 11.5M
2023-05-01 68.82 69.77 68.76 69.10 10.5M
2023-04-28 68.88 69.39 68.55 68.98 12.1M
2023-04-27 68.46 69.14 68.40 69.08 12.5M
2023-04-26 69.36 69.58 68.18 68.26 14.8M
2023-04-25 69.71 70.28 69.69 69.90 10.3M
2023-04-24 69.60 70.09 69.18 69.97 6.8M
2023-04-21 69.87 70.11 69.21 69.62 7.0M
2023-04-20 69.50 69.70 69.01 69.42 7.4M
2023-04-19 69.08 69.65 68.98 69.44 10.3M
2023-04-18 69.30 69.44 68.65 68.91 7.8M
2023-04-17 69.01 69.39 68.58 69.27 7.8M
2023-04-14 69.16 69.30 68.57 68.89 9.1M
2023-04-13 69.35 69.86 68.35 69.67 16.4M
2023-04-12 69.86 70.16 69.41 69.66 12.6M
2023-04-11 69.57 69.93 69.39 69.73 8.6M
2023-04-10 69.41 69.69 68.72 69.67 10.2M
2023-04-06 69.88 69.96 69.10 69.81 16.7M
2023-04-05 67.86 69.51 67.85 69.32 18.8M
2023-04-04 67.19 67.70 67.01 67.57 10.8M
2023-04-03 67.44 67.73 66.85 67.23 12.0M
2023-03-31 67.42 67.72 67.03 67.69 11.7M
2023-03-30 67.07 67.53 66.82 67.20 10.3M
2023-03-29 66.30 67.02 66.30 66.91 9.9M
2023-03-28 65.61 66.65 65.61 65.95 11.0M
2023-03-27 65.89 66.37 65.59 65.77 14.1M
2023-03-24 63.77 65.71 63.71 65.69 18.1M
2023-03-23 64.38 65.00 63.38 63.70 16.9M
2023-03-22 65.56 65.91 64.33 64.36 17.9M
2023-03-21 67.11 67.19 64.77 65.65 25.9M
2023-03-20 66.58 67.22 66.56 67.00 19.4M
2023-03-17 67.46 67.60 66.47 66.97 17.9M
2023-03-16 66.92 68.01 66.66 67.62 15.8M
2023-03-15 66.08 67.60 65.76 67.17 24.3M
2023-03-14 65.90 66.81 65.62 66.27 17.6M
2023-03-13 64.34 66.85 64.25 65.41 33.8M
2023-03-10 65.77 65.77 64.09 64.42 20.8M
2023-03-09 66.16 66.77 65.23 65.45 17.0M
2023-03-08 65.46 66.11 65.21 65.98 13.8M
2023-03-07 66.63 66.80 65.16 65.48 12.0M
2023-03-06 66.29 66.77 66.20 66.57 12.1M
2023-03-03 65.40 66.29 64.76 66.25 15.1M
2023-03-02 63.84 65.18 63.75 65.14 15.3M
2023-03-01 64.66 64.72 63.63 63.93 23.6M
2023-02-28 65.86 66.18 65.00 65.00 20.6M
2023-02-27 66.94 67.58 66.02 66.16 10.9M
2023-02-24 66.01 66.85 65.74 66.61 11.6M
2023-02-23 67.24 67.24 66.30 66.59 10.7M
2023-02-22 67.19 67.71 66.76 66.94 13.4M
2023-02-21 67.98 68.17 67.15 67.20 8.5M
2023-02-17 67.77 68.80 67.41 68.48 10.9M
2023-02-16 67.60 68.07 67.03 67.75 9.2M
2023-02-15 67.44 68.32 67.44 68.27 5.5M
2023-02-14 68.05 68.52 67.47 67.83 7.1M
2023-02-13 67.74 68.29 67.74 68.12 8.1M
2023-02-10 66.46 67.77 66.38 67.71 15.5M
2023-02-09 67.47 67.84 66.28 66.39 10.4M
2023-02-08 68.06 68.09 66.97 67.31 11.2M
2023-02-07 68.18 68.68 67.51 68.46 10.6M
2023-02-06 67.66 68.55 67.54 68.49 15.7M
2023-02-03 68.74 69.01 67.00 67.91 12.7M
2023-02-02 69.25 70.13 68.71 69.36 12.5M
2023-02-01 68.76 69.70 68.27 69.21 15.5M
2023-01-31 68.77 69.11 67.96 69.09 9.7M
2023-01-30 68.64 69.36 68.53 68.58 7.8M
2023-01-27 68.74 69.19 68.47 68.89 7.7M
2023-01-26 68.30 69.00 68.17 68.89 10.3M
2023-01-25 68.58 68.82 67.96 68.66 13.0M
2023-01-24 69.32 69.81 68.43 69.60 10.3M
2023-01-23 68.99 69.92 68.69 69.25 9.8M
2023-01-20 68.78 69.26 67.84 69.23 13.3M
2023-01-19 69.49 69.56 68.65 68.82 14.2M
2023-01-18 71.54 71.54 69.43 69.52 14.5M
2023-01-17 71.38 71.89 71.11 71.23 9.8M
2023-01-13 71.29 71.57 70.80 71.33 11.9M
2023-01-12 72.17 72.27 71.53 71.59 12.9M
2023-01-11 71.50 72.18 71.49 72.08 10.7M
2023-01-10 71.29 71.54 70.66 71.50 8.6M
2023-01-09 70.99 72.02 70.78 71.48 11.7M
2023-01-06 70.39 71.34 70.29 71.00 9.8M
2023-01-05 70.60 70.87 69.39 69.60 9.8M
2023-01-04 70.82 71.78 70.71 71.14 10.4M
2023-01-03 70.70 70.94 69.54 70.50 12.9M