SPDR Portfolio Short Term Corporate Bond ETF (SPSB)

SPSB
🏛️ アメリカ →
30.25
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
2021-12-31 30.97 30.97 30.95 30.97 1.4M
2021-12-30 30.93 30.95 30.93 30.94 1.3M
2021-12-29 30.93 30.95 30.92 30.95 1.8M
2021-12-28 30.93 30.95 30.93 30.95 1.6M
2021-12-27 30.93 30.94 30.92 30.93 1.2M
2021-12-23 30.93 30.94 30.92 30.94 2.0M
2021-12-22 30.93 30.93 30.92 30.93 1.0M
2021-12-21 30.92 30.93 30.90 30.92 1.8M
2021-12-20 30.91 30.94 30.91 30.92 1.0M
2021-12-17 30.95 30.95 30.90 30.92 1.3M
2021-12-16 30.98 31.01 30.98 30.99 1.7M
2021-12-15 30.95 30.98 30.92 30.97 1.8M
2021-12-14 30.95 30.97 30.95 30.96 1.8M
2021-12-13 30.96 30.98 30.95 30.97 2.5M
2021-12-10 30.97 30.98 30.95 30.96 1.7M
2021-12-09 30.96 30.97 30.94 30.96 1.8M
2021-12-08 30.95 30.97 30.94 30.97 3.4M
2021-12-07 30.96 30.98 30.94 30.97 3.4M
2021-12-06 30.98 30.99 30.96 30.96 2.0M
2021-12-03 30.98 31.00 30.95 30.99 2.6M
2021-12-02 30.97 30.97 30.95 30.97 2.0M
2021-12-01 31.00 31.02 30.97 30.98 1.2M
2021-11-30 31.05 31.08 31.01 31.02 1.8M
2021-11-29 31.02 31.05 31.02 31.05 0.9M
2021-11-26 30.99 31.04 30.97 31.02 2.3M
2021-11-24 31.00 31.00 30.98 30.99 1.3M
2021-11-23 31.00 31.02 31.00 31.00 2.9M
2021-11-22 31.03 31.04 31.00 31.01 1.6M
2021-11-19 31.06 31.09 31.05 31.05 1.1M
2021-11-18 31.08 31.08 31.05 31.07 0.9M
2021-11-17 31.06 31.07 31.03 31.07 0.8M
2021-11-16 31.05 31.06 31.03 31.05 2.1M
2021-11-15 31.06 31.07 31.04 31.05 0.8M
2021-11-12 31.08 31.08 31.06 31.06 1.0M
2021-11-11 31.08 31.08 31.05 31.05 1.0M
2021-11-10 31.13 31.13 31.08 31.09 2.0M
2021-11-09 31.16 31.16 31.13 31.15 3.8M
2021-11-08 31.14 31.16 31.13 31.14 1.2M
2021-11-05 31.12 31.17 31.11 31.16 1.2M
2021-11-04 31.12 31.15 31.12 31.13 2.4M
2021-11-03 31.12 31.13 31.08 31.11 1.5M
2021-11-02 31.10 31.12 31.07 31.11 1.9M
2021-11-01 31.09 31.09 31.07 31.08 1.3M
2021-10-29 31.11 31.13 31.09 31.11 1.5M
2021-10-27 31.11 31.14 31.11 31.11 1.0M
2021-10-26 31.13 31.14 31.12 31.12 0.8M
2021-10-25 31.11 31.14 31.11 31.14 0.6M
2021-10-22 31.12 31.12 31.10 31.11 1.4M
2021-10-21 31.15 31.15 31.10 31.10 1.7M
2021-10-20 31.14 31.17 31.13 31.16 2.5M
2021-10-19 31.17 31.17 31.13 31.16 0.7M
2021-10-18 31.16 31.16 31.14 31.14 1.0M
2021-10-15 31.18 31.19 31.16 31.17 1.6M
2021-10-14 31.20 31.20 31.18 31.19 1.1M
2021-10-13 31.16 31.19 31.15 31.19 2.6M
2021-10-12 31.19 31.22 31.18 31.18 1.0M
2021-10-11 31.21 31.21 31.17 31.18 0.8M
2021-10-08 31.23 31.23 31.19 31.19 1.2M
2021-10-07 31.23 31.23 31.20 31.22 1.3M
2021-10-06 31.22 31.23 31.21 31.23 2.6M
2021-10-05 31.24 31.24 31.22 31.22 1.2M
2021-10-04 31.24 31.25 31.23 31.23 1.1M
2021-10-01 31.24 31.26 31.23 31.24 1.2M
2021-09-30 31.25 31.26 31.24 31.25 1.1M
2021-09-29 31.25 31.26 31.24 31.26 3.6M
2021-09-28 31.26 31.26 31.24 31.26 1.9M
2021-09-27 31.25 31.27 31.24 31.25 0.7M
2021-09-24 31.27 31.27 31.25 31.25 0.9M
2021-09-23 31.26 31.27 31.26 31.27 1.2M
2021-09-22 31.27 31.28 31.26 31.26 0.9M
2021-09-21 31.28 31.28 31.26 31.28 1.8M
2021-09-20 31.29 31.29 31.26 31.28 0.5M
2021-09-17 31.28 31.28 31.26 31.28 1.2M
2021-09-16 31.27 31.29 31.27 31.29 1.0M
2021-09-15 31.28 31.29 31.27 31.29 0.9M
2021-09-14 31.27 31.29 31.26 31.29 0.6M
2021-09-13 31.28 31.28 31.27 31.27 0.4M
2021-09-10 31.28 31.28 31.26 31.28 1.1M
2021-09-09 31.26 31.28 31.26 31.28 0.8M
2021-09-08 31.25 31.27 31.25 31.27 0.6M
2021-09-07 31.26 31.27 31.25 31.25 1.5M
2021-09-03 31.26 31.28 31.26 31.27 1.0M
2021-09-02 31.28 31.28 31.24 31.26 1.1M
2021-09-01 31.26 31.27 31.25 31.27 2.5M
2021-08-31 31.29 31.30 31.28 31.29 1.6M
2021-08-30 31.28 31.29 31.27 31.28 0.8M
2021-08-27 31.25 31.29 31.25 31.29 1.7M
2021-08-26 31.25 31.27 31.25 31.26 1.4M
2021-08-25 31.25 31.27 31.25 31.26 1.1M
2021-08-24 31.26 31.26 31.25 31.26 0.8M
2021-08-23 31.26 31.26 31.25 31.25 0.9M
2021-08-20 31.26 31.26 31.25 31.26 1.7M
2021-08-19 31.26 31.26 31.24 31.26 1.6M
2021-08-18 31.27 31.27 31.24 31.26 1.3M
2021-08-17 31.27 31.27 31.25 31.26 2.3M
2021-08-16 31.26 31.27 31.25 31.27 1.5M
2021-08-13 31.25 31.27 31.25 31.27 1.5M
2021-08-12 31.26 31.27 31.23 31.25 1.1M
2021-08-11 31.24 31.26 31.22 31.25 1.2M
2021-08-10 31.24 31.25 31.23 31.24 1.7M
2021-08-09 31.28 31.28 31.24 31.24 1.2M
2021-08-06 31.27 31.27 31.25 31.27 1.2M
2021-08-05 31.29 31.29 31.26 31.26 1.6M
2021-08-04 31.29 31.30 31.28 31.28 1.8M
2021-08-03 31.30 31.30 31.28 31.30 1.2M
2021-08-02 31.31 31.31 31.28 31.30 0.9M
2021-07-30 31.30 31.31 31.29 31.31 1.4M
2021-07-29 31.30 31.31 31.29 31.30 1.1M
2021-07-28 31.29 31.31 31.28 31.29 1.4M
2021-07-27 31.28 31.29 31.28 31.28 1.0M
2021-07-26 31.28 31.29 31.27 31.29 1.2M
2021-07-23 31.29 31.29 31.27 31.27 1.9M
2021-07-22 31.28 31.29 31.27 31.29 1.4M
2021-07-21 31.29 31.29 31.27 31.28 0.8M
2021-07-20 31.27 31.29 31.27 31.28 1.0M
2021-07-19 31.27 31.27 31.26 31.27 0.7M
2021-07-16 31.26 31.28 31.25 31.28 1.1M
2021-07-15 31.28 31.28 31.25 31.27 1.3M
2021-07-14 31.26 31.28 31.26 31.28 1.4M
2021-07-13 31.26 31.27 31.25 31.25 1.9M
2021-07-12 31.26 31.29 31.26 31.28 2.0M
2021-07-09 31.27 31.29 31.25 31.27 1.9M
2021-07-08 31.31 31.31 31.26 31.29 1.8M
2021-07-07 31.27 31.28 31.27 31.28 1.1M
2021-07-06 31.27 31.29 31.26 31.29 2.7M
2021-07-02 31.29 31.29 31.26 31.27 1.2M
2021-07-01 31.28 31.28 31.25 31.26 2.5M
2021-06-30 31.28 31.30 31.28 31.30 1.1M
2021-06-29 31.30 31.30 31.28 31.29 2.5M
2021-06-28 31.29 31.29 31.28 31.28 1.0M
2021-06-25 31.27 31.28 31.27 31.27 1.7M
2021-06-24 31.27 31.29 31.26 31.27 1.3M
2021-06-23 31.29 31.30 31.27 31.27 2.7M
2021-06-22 31.29 31.30 31.27 31.28 1.1M
2021-06-21 31.25 31.28 31.25 31.28 2.2M
2021-06-18 31.28 31.28 31.26 31.26 2.5M
2021-06-17 31.31 31.31 31.28 31.28 1.1M
2021-06-16 31.32 31.33 31.29 31.31 0.8M
2021-06-15 31.32 31.33 31.32 31.33 0.9M
2021-06-14 31.33 31.34 31.32 31.33 0.8M
2021-06-11 31.34 31.35 31.33 31.33 0.9M
2021-06-10 31.34 31.34 31.32 31.33 0.8M
2021-06-09 31.33 31.34 31.32 31.34 2.4M
2021-06-08 31.31 31.33 31.31 31.32 0.9M
2021-06-07 31.30 31.33 31.30 31.32 0.9M
2021-06-04 31.31 31.33 31.30 31.33 0.7M
2021-06-03 31.33 31.33 31.30 31.31 0.8M
2021-06-02 31.34 31.34 31.32 31.34 1.2M
2021-06-01 31.32 31.34 31.32 31.33 1.5M
2021-05-28 31.35 31.36 31.34 31.35 1.1M
2021-05-27 31.36 31.36 31.34 31.34 1.1M
2021-05-26 31.34 31.37 31.33 31.37 2.2M
2021-05-25 31.33 31.35 31.33 31.35 1.4M
2021-05-24 31.33 31.34 31.33 31.34 0.9M
2021-05-21 31.34 31.35 31.33 31.34 0.7M
2021-05-20 31.31 31.34 31.31 31.34 1.7M
2021-05-19 31.33 31.34 31.31 31.32 1.1M
2021-05-18 31.31 31.33 31.31 31.33 0.8M
2021-05-17 31.31 31.33 31.31 31.32 0.5M
2021-05-14 31.33 31.34 31.32 31.32 2.3M
2021-05-13 31.31 31.32 31.30 31.32 1.4M
2021-05-12 31.31 31.31 31.29 31.29 2.5M
2021-05-11 31.31 31.32 31.30 31.31 2.0M
2021-05-10 31.32 31.33 31.31 31.31 0.7M
2021-05-07 31.30 31.33 31.30 31.31 2.6M
2021-05-06 31.29 31.31 31.29 31.30 1.5M
2021-05-05 31.31 31.31 31.29 31.30 1.1M
2021-05-04 31.30 31.31 31.28 31.31 0.8M
2021-05-03 31.31 31.31 31.27 31.30 13.5M
2021-04-30 31.34 31.34 31.32 31.33 4.3M
2021-04-29 31.32 31.33 31.31 31.33 4.8M
2021-04-28 31.33 31.33 31.31 31.32 1.4M
2021-04-27 31.33 31.33 31.30 31.32 1.9M
2021-04-26 31.32 31.33 31.31 31.31 1.2M
2021-04-23 31.31 31.33 31.30 31.32 1.5M
2021-04-22 31.30 31.32 31.30 31.31 1.9M
2021-04-21 31.31 31.31 31.29 31.31 1.0M
2021-04-20 31.29 31.31 31.29 31.30 0.9M
2021-04-19 31.29 31.30 31.28 31.30 1.5M
2021-04-16 31.29 31.31 31.29 31.31 0.8M
2021-04-15 31.29 31.32 31.29 31.31 1.5M
2021-04-14 31.31 31.31 31.30 31.30 1.0M
2021-04-13 31.29 31.31 31.29 31.30 1.1M
2021-04-12 31.30 31.30 31.28 31.29 1.6M
2021-04-09 31.30 31.31 31.29 31.31 1.4M
2021-04-08 31.29 31.30 31.28 31.29 0.8M
2021-04-07 31.29 31.30 31.28 31.29 1.0M
2021-04-06 31.27 31.31 31.27 31.31 2.2M
2021-04-05 31.27 31.28 31.26 31.28 0.9M
2021-04-01 31.31 31.33 31.26 31.28 4.1M
2021-03-31 31.30 31.34 31.30 31.31 9.1M
2021-03-30 31.30 31.31 31.28 31.30 1.8M
2021-03-29 31.30 31.30 31.28 31.29 1.2M
2021-03-26 31.30 31.30 31.28 31.30 0.6M
2021-03-25 31.29 31.30 31.28 31.30 0.9M
2021-03-24 31.27 31.29 31.27 31.29 1.9M
2021-03-23 31.28 31.29 31.27 31.29 2.4M
2021-03-22 31.28 31.29 31.27 31.28 1.2M
2021-03-19 31.24 31.29 31.24 31.27 2.1M
2021-03-18 31.27 31.30 31.24 31.26 1.4M
2021-03-17 31.26 31.30 31.26 31.30 3.2M
2021-03-16 31.29 31.29 31.26 31.28 0.8M
2021-03-15 31.25 31.28 31.25 31.26 1.1M
2021-03-12 31.26 31.29 31.25 31.25 1.1M
2021-03-11 31.28 31.29 31.24 31.28 0.8M
2021-03-10 31.23 31.27 31.23 31.26 0.9M
2021-03-09 31.23 31.25 31.23 31.25 1.5M
2021-03-08 31.28 31.29 31.23 31.23 2.0M
2021-03-05 31.30 31.32 31.25 31.29 1.2M
2021-03-04 31.32 31.33 31.28 31.29 2.4M
2021-03-03 31.33 31.33 31.30 31.32 1.8M
2021-03-02 31.31 31.34 31.31 31.33 1.6M
2021-03-01 31.32 31.35 31.32 31.35 1.4M
2021-02-26 31.30 31.36 31.30 31.36 1.9M
2021-02-25 31.38 31.39 31.32 31.33 2.0M
2021-02-24 31.39 31.40 31.37 31.38 1.5M
2021-02-23 31.38 31.39 31.37 31.39 1.5M
2021-02-22 31.37 31.40 31.37 31.39 1.1M
2021-02-19 31.40 31.41 31.38 31.38 3.1M
2021-02-18 31.39 31.41 31.39 31.39 1.8M
2021-02-17 31.39 31.41 31.38 31.39 1.9M
2021-02-16 31.38 31.40 31.38 31.40 1.3M
2021-02-12 31.40 31.40 31.38 31.38 1.5M
2021-02-11 31.40 31.40 31.38 31.40 0.7M
2021-02-10 31.38 31.40 31.38 31.40 1.7M
2021-02-09 31.38 31.39 31.37 31.37 1.0M
2021-02-08 31.39 31.40 31.38 31.38 1.6M
2021-02-05 31.38 31.39 31.37 31.39 1.4M
2021-02-04 31.38 31.38 31.35 31.37 1.9M
2021-02-03 31.37 31.38 31.36 31.37 1.0M
2021-02-02 31.36 31.38 31.36 31.38 0.9M
2021-02-01 31.36 31.39 31.36 31.38 0.8M
2021-01-29 31.38 31.40 31.38 31.40 1.2M
2021-01-28 31.41 31.41 31.38 31.40 2.3M
2021-01-27 31.39 31.40 31.38 31.38 2.5M
2021-01-26 31.38 31.40 31.38 31.39 1.7M
2021-01-25 31.38 31.40 31.38 31.39 0.7M
2021-01-22 31.40 31.40 31.38 31.38 2.0M
2021-01-21 31.40 31.40 31.38 31.39 2.0M
2021-01-20 31.39 31.39 31.37 31.39 2.8M
2021-01-19 31.38 31.39 31.38 31.39 2.0M
2021-01-15 31.39 31.39 31.37 31.39 1.0M
2021-01-14 31.41 31.41 31.37 31.37 1.3M
2021-01-13 31.36 31.41 31.36 31.41 0.8M
2021-01-12 31.38 31.40 31.36 31.38 1.5M
2021-01-11 31.37 31.39 31.35 31.37 0.9M
2021-01-08 31.40 31.40 31.36 31.37 1.3M
2021-01-07 31.36 31.39 31.36 31.39 2.0M
2021-01-06 31.39 31.40 31.37 31.37 1.7M
2021-01-05 31.39 31.40 31.38 31.39 1.2M
2021-01-04 31.41 31.41 31.39 31.40 1.1M