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
2023-12-29 29.77 29.80 29.76 29.78 1.9M
2023-12-28 29.77 29.78 29.75 29.77 2.1M
2023-12-27 29.76 29.78 29.73 29.76 2.0M
2023-12-26 29.70 29.73 29.70 29.73 1.7M
2023-12-22 29.75 29.75 29.71 29.72 2.0M
2023-12-21 29.70 29.72 29.69 29.71 2.6M
2023-12-20 29.66 29.68 29.65 29.67 1.5M
2023-12-19 29.65 29.65 29.62 29.63 2.0M
2023-12-18 29.63 29.64 29.62 29.63 2.2M
2023-12-15 29.74 29.77 29.74 29.74 3.9M
2023-12-14 29.80 29.82 29.76 29.77 1.7M
2023-12-13 29.58 29.75 29.58 29.73 2.4M
2023-12-12 29.55 29.58 29.53 29.57 3.4M
2023-12-11 29.53 29.54 29.51 29.53 3.9M
2023-12-08 29.55 29.57 29.53 29.54 2.1M
2023-12-07 29.61 29.62 29.59 29.61 2.2M
2023-12-06 29.60 29.61 29.56 29.57 1.8M
2023-12-05 29.57 29.60 29.55 29.59 1.8M
2023-12-04 29.59 29.59 29.54 29.55 2.3M
2023-12-01 29.51 29.60 29.50 29.60 2.3M
2023-11-30 29.64 29.64 29.61 29.63 1.6M
2023-11-29 29.63 29.66 29.62 29.64 13.3M
2023-11-28 29.54 29.59 29.51 29.58 1.0M
2023-11-27 29.49 29.52 29.48 29.51 2.3M
2023-11-24 29.49 29.49 29.47 29.49 0.6M
2023-11-22 29.48 29.50 29.46 29.49 1.3M
2023-11-21 29.46 29.48 29.46 29.48 1.0M
2023-11-20 29.44 29.45 29.42 29.44 1.4M
2023-11-17 29.46 29.46 29.42 29.44 1.9M
2023-11-16 29.43 29.45 29.41 29.44 1.5M
2023-11-15 29.40 29.43 29.37 29.37 3.7M
2023-11-14 29.36 29.44 29.36 29.43 2.1M
2023-11-13 29.31 29.31 29.27 29.30 1.7M
2023-11-10 29.30 29.31 29.27 29.29 2.4M
2023-11-09 29.31 29.32 29.26 29.26 2.1M
2023-11-08 29.31 29.33 29.28 29.30 4.4M
2023-11-07 29.31 29.33 29.28 29.31 2.2M
2023-11-06 29.34 29.34 29.28 29.29 1.3M
2023-11-03 29.36 29.38 29.33 29.34 3.3M
2023-11-02 29.31 29.31 29.26 29.27 2.2M
2023-11-01 29.13 29.26 29.13 29.26 1.6M
2023-10-31 29.24 29.29 29.24 29.28 1.8M
2023-10-30 29.30 29.30 29.28 29.29 1.5M
2023-10-27 29.27 29.31 29.27 29.31 1.3M
2023-10-26 29.27 29.30 29.26 29.29 1.7M
2023-10-25 29.27 29.27 29.22 29.25 3.1M
2023-10-24 29.28 29.29 29.23 29.26 1.4M
2023-10-23 29.22 29.27 29.18 29.27 3.1M
2023-10-20 29.19 29.25 29.19 29.24 2.5M
2023-10-19 29.14 29.20 29.14 29.18 1.9M
2023-10-18 29.18 29.19 29.15 29.15 1.6M
2023-10-17 29.20 29.21 29.16 29.17 1.4M
2023-10-16 29.26 29.27 29.24 29.24 2.1M
2023-10-13 29.30 29.30 29.21 29.26 1.4M
2023-10-12 29.28 29.28 29.21 29.25 2.0M
2023-10-11 29.29 29.29 29.26 29.28 5.3M
2023-10-10 29.28 29.32 29.26 29.31 2.5M
2023-10-09 29.24 29.32 29.24 29.31 1.0M
2023-10-06 29.19 29.22 29.10 29.21 1.9M
2023-10-05 29.21 29.24 29.21 29.22 2.0M
2023-10-04 29.18 29.21 29.13 29.20 8.8M
2023-10-03 29.21 29.21 29.13 29.14 2.0M
2023-10-02 29.23 29.23 29.18 29.19 2.4M
2023-09-29 29.34 29.37 29.32 29.32 2.1M
2023-09-28 29.27 29.33 29.26 29.32 3.0M
2023-09-27 29.30 29.33 29.25 29.27 2.8M
2023-09-26 29.32 29.33 29.30 29.30 1.3M
2023-09-25 29.32 29.34 29.32 29.32 2.9M
2023-09-22 29.32 29.34 29.31 29.33 1.9M
2023-09-21 29.26 29.31 29.26 29.30 2.4M
2023-09-20 29.34 29.35 29.28 29.29 1.0M
2023-09-19 29.35 29.35 29.30 29.31 1.6M
2023-09-18 29.32 29.34 29.31 29.34 1.7M
2023-09-15 29.33 29.34 29.29 29.32 3.4M
2023-09-14 29.36 29.37 29.32 29.33 1.6M
2023-09-13 29.29 29.34 29.27 29.33 2.7M
2023-09-12 29.31 29.33 29.30 29.30 1.3M
2023-09-11 29.32 29.34 29.30 29.33 1.2M
2023-09-08 29.36 29.36 29.31 29.32 2.5M
2023-09-07 29.30 29.33 29.28 29.33 1.3M
2023-09-06 29.34 29.34 29.24 29.28 2.9M
2023-09-05 29.36 29.36 29.30 29.32 1.5M
2023-09-01 29.35 29.41 29.34 29.34 1.5M
2023-08-31 29.44 29.48 29.44 29.47 2.6M
2023-08-30 29.46 29.47 29.43 29.43 1.5M
2023-08-29 29.39 29.45 29.36 29.43 1.7M
2023-08-28 29.34 29.38 29.34 29.38 1.8M
2023-08-25 29.32 29.38 29.32 29.34 1.4M
2023-08-24 29.35 29.39 29.35 29.36 4.7M
2023-08-23 29.33 29.40 29.33 29.37 2.8M
2023-08-22 29.33 29.33 29.30 29.31 1.3M
2023-08-21 29.35 29.36 29.32 29.32 3.4M
2023-08-18 29.35 29.37 29.34 29.35 3.0M
2023-08-17 29.37 29.37 29.30 29.33 1.8M
2023-08-16 29.35 29.36 29.31 29.32 1.9M
2023-08-15 29.35 29.37 29.32 29.34 1.8M
2023-08-14 29.37 29.37 29.33 29.34 1.4M
2023-08-11 29.39 29.39 29.36 29.37 2.5M
2023-08-10 29.43 29.46 29.39 29.40 6.4M
2023-08-09 29.42 29.46 29.42 29.43 2.6M
2023-08-08 29.44 29.46 29.42 29.45 1.7M
2023-08-07 29.45 29.46 29.42 29.44 2.8M
2023-08-04 29.37 29.43 29.37 29.42 1.3M
2023-08-03 29.34 29.37 29.34 29.37 1.9M
2023-08-02 29.39 29.39 29.33 29.36 7.0M
2023-08-01 29.40 29.40 29.36 29.37 1.7M
2023-07-31 29.46 29.52 29.46 29.50 2.9M
2023-07-28 29.46 29.48 29.45 29.47 1.9M
2023-07-27 29.47 29.47 29.41 29.43 2.0M
2023-07-26 29.44 29.47 29.42 29.46 2.9M
2023-07-25 29.41 29.43 29.40 29.42 1.8M
2023-07-24 29.46 29.47 29.42 29.43 2.5M
2023-07-21 29.45 29.46 29.42 29.44 1.3M
2023-07-20 29.44 29.44 29.40 29.44 3.2M
2023-07-19 29.48 29.49 29.44 29.45 7.8M
2023-07-18 29.45 29.48 29.44 29.44 2.6M
2023-07-17 29.40 29.46 29.40 29.44 3.3M
2023-07-14 29.46 29.49 29.42 29.42 3.0M
2023-07-13 29.46 29.52 29.46 29.50 3.7M
2023-07-12 29.43 29.47 29.42 29.44 3.8M
2023-07-11 29.33 29.37 29.33 29.36 12.0M
2023-07-10 29.33 29.35 29.30 29.34 2.4M
2023-07-07 29.28 29.33 29.28 29.30 1.9M
2023-07-06 29.26 29.28 29.21 29.26 2.8M
2023-07-05 29.34 29.34 29.29 29.30 2.3M
2023-07-03 29.33 29.38 29.29 29.30 1.6M
2023-06-30 29.43 29.44 29.39 29.44 4.6M
2023-06-29 29.38 29.40 29.37 29.40 3.8M
2023-06-28 29.43 29.45 29.41 29.44 3.7M
2023-06-27 29.46 29.46 29.40 29.41 2.4M
2023-06-26 29.45 29.46 29.40 29.45 2.3M
2023-06-23 29.44 29.48 29.40 29.42 7.3M
2023-06-22 29.41 29.43 29.39 29.40 2.7M
2023-06-21 29.39 29.44 29.39 29.42 3.3M
2023-06-20 29.42 29.44 29.38 29.43 1.7M
2023-06-16 29.42 29.42 29.37 29.41 2.5M
2023-06-15 29.41 29.44 29.36 29.44 3.4M
2023-06-14 29.40 29.42 29.32 29.36 2.7M
2023-06-13 29.47 29.47 29.34 29.37 5.8M
2023-06-12 29.41 29.41 29.36 29.40 3.3M
2023-06-09 29.40 29.40 29.36 29.37 3.2M
2023-06-08 29.41 29.43 29.40 29.41 4.5M
2023-06-07 29.43 29.43 29.36 29.37 3.2M
2023-06-06 29.43 29.44 29.40 29.41 2.9M
2023-06-05 29.36 29.46 29.36 29.43 2.5M
2023-06-02 29.47 29.48 29.42 29.42 2.7M
2023-06-01 29.46 29.50 29.45 29.47 2.6M
2023-05-31 29.52 29.55 29.50 29.52 5.1M
2023-05-30 29.45 29.51 29.43 29.50 4.2M
2023-05-26 29.40 29.43 29.36 29.43 1.9M
2023-05-25 29.40 29.47 29.40 29.42 3.7M
2023-05-24 29.51 29.52 29.46 29.47 5.5M
2023-05-23 29.50 29.52 29.47 29.52 12.7M
2023-05-22 29.51 29.53 29.49 29.51 1.5M
2023-05-19 29.52 29.54 29.47 29.50 3.6M
2023-05-18 29.52 29.52 29.48 29.50 3.1M
2023-05-17 29.54 29.57 29.52 29.55 2.1M
2023-05-16 29.59 29.60 29.54 29.56 1.2M
2023-05-15 29.56 29.61 29.56 29.60 2.3M
2023-05-12 29.66 29.66 29.58 29.58 2.4M
2023-05-11 29.69 29.69 29.64 29.64 2.2M
2023-05-10 29.60 29.65 29.60 29.63 2.6M
2023-05-09 29.57 29.57 29.55 29.56 1.7M
2023-05-08 29.60 29.60 29.55 29.55 2.7M
2023-05-05 29.67 29.67 29.60 29.60 4.1M
2023-05-04 29.58 29.72 29.58 29.68 4.0M
2023-05-03 29.62 29.65 29.60 29.64 2.4M
2023-05-02 29.55 29.61 29.52 29.60 2.8M
2023-05-01 29.50 29.61 29.50 29.54 1.4M
2023-04-28 29.65 29.68 29.64 29.67 4.4M
2023-04-27 29.65 29.65 29.61 29.62 3.1M
2023-04-26 29.71 29.71 29.64 29.67 1.8M
2023-04-25 29.66 29.72 29.64 29.70 4.4M
2023-04-24 29.58 29.64 29.58 29.63 1.7M
2023-04-21 29.62 29.64 29.58 29.59 4.1M
2023-04-20 29.55 29.60 29.55 29.59 3.7M
2023-04-19 29.56 29.56 29.53 29.54 3.8M
2023-04-18 29.58 29.61 29.55 29.56 8.7M
2023-04-17 29.58 29.59 29.54 29.56 1.6M
2023-04-14 29.59 29.63 29.58 29.60 3.5M
2023-04-13 29.65 29.67 29.64 29.65 3.1M
2023-04-12 29.63 29.65 29.58 29.61 3.1M
2023-04-11 29.59 29.60 29.55 29.57 3.4M
2023-04-10 29.59 29.59 29.54 29.59 2.9M
2023-04-06 29.70 29.70 29.63 29.63 1.7M
2023-04-05 29.67 29.73 29.66 29.67 4.4M
2023-04-04 29.62 29.66 29.57 29.65 3.0M
2023-04-03 29.51 29.63 29.50 29.62 5.8M
2023-03-31 29.55 29.63 29.55 29.63 2.1M
2023-03-30 29.52 29.55 29.51 29.53 3.2M
2023-03-29 29.45 29.55 29.45 29.55 2.6M
2023-03-28 29.49 29.52 29.48 29.51 4.2M
2023-03-27 29.63 29.63 29.52 29.53 3.7M
2023-03-24 29.67 29.71 29.64 29.66 3.2M
2023-03-23 29.64 29.67 29.60 29.64 3.8M
2023-03-22 29.44 29.68 29.43 29.58 4.7M
2023-03-21 29.43 29.54 29.43 29.48 5.2M
2023-03-20 29.48 29.51 29.43 29.47 1.5M
2023-03-17 29.36 29.50 29.36 29.48 4.8M
2023-03-16 29.45 29.46 29.30 29.36 8.2M
2023-03-15 29.48 29.51 29.34 29.46 7.2M
2023-03-14 29.35 29.45 29.31 29.42 8.8M
2023-03-13 29.57 29.60 29.44 29.44 5.3M
2023-03-10 29.37 29.41 29.34 29.38 4.6M
2023-03-09 29.24 29.30 29.24 29.28 1.8M
2023-03-08 29.25 29.28 29.20 29.20 2.9M
2023-03-07 29.34 29.34 29.24 29.25 4.3M
2023-03-06 29.34 29.37 29.31 29.32 3.0M
2023-03-03 29.34 29.34 29.29 29.33 2.3M
2023-03-02 29.27 29.30 29.23 29.29 1.3M
2023-03-01 29.30 29.31 29.26 29.27 3.0M
2023-02-28 29.39 29.41 29.37 29.41 1.7M
2023-02-27 29.39 29.42 29.39 29.41 1.9M
2023-02-24 29.39 29.39 29.36 29.37 2.8M
2023-02-23 29.43 29.45 29.42 29.43 3.5M
2023-02-22 29.44 29.45 29.41 29.41 3.3M
2023-02-21 29.42 29.44 29.41 29.41 3.9M
2023-02-17 29.45 29.48 29.44 29.48 1.6M
2023-02-16 29.46 29.49 29.43 29.46 7.9M
2023-02-15 29.46 29.47 29.44 29.45 6.4M
2023-02-14 29.47 29.48 29.43 29.45 7.4M
2023-02-13 29.52 29.52 29.48 29.50 2.6M
2023-02-10 29.53 29.53 29.50 29.50 3.0M
2023-02-09 29.56 29.56 29.50 29.51 2.5M
2023-02-08 29.54 29.55 29.51 29.53 1.8M
2023-02-07 29.53 29.57 29.51 29.52 2.3M
2023-02-06 29.56 29.56 29.51 29.51 2.7M
2023-02-03 29.63 29.63 29.58 29.59 1.7M
2023-02-02 29.72 29.72 29.68 29.69 3.7M
2023-02-01 29.64 29.68 29.57 29.67 2.7M
2023-01-31 29.65 29.70 29.65 29.70 4.6M
2023-01-30 29.65 29.65 29.62 29.63 2.7M
2023-01-27 29.62 29.65 29.62 29.65 4.3M
2023-01-26 29.64 29.67 29.63 29.64 2.3M
2023-01-25 29.62 29.67 29.62 29.65 3.7M
2023-01-24 29.61 29.65 29.61 29.64 3.5M
2023-01-23 29.65 29.66 29.62 29.64 4.6M
2023-01-20 29.64 29.65 29.61 29.65 5.6M
2023-01-19 29.67 29.67 29.64 29.65 4.1M
2023-01-18 29.66 29.68 29.63 29.67 5.0M
2023-01-17 29.58 29.61 29.56 29.60 4.1M
2023-01-13 29.61 29.61 29.55 29.57 6.2M
2023-01-12 29.61 29.61 29.57 29.61 4.1M
2023-01-11 29.55 29.55 29.52 29.55 2.7M
2023-01-10 29.51 29.53 29.49 29.53 3.2M
2023-01-09 29.52 29.55 29.51 29.52 4.2M
2023-01-06 29.42 29.51 29.37 29.50 2.3M
2023-01-05 29.39 29.39 29.35 29.37 4.2M
2023-01-04 29.44 29.44 29.40 29.41 5.3M
2023-01-03 29.44 29.44 29.38 29.40 3.3M