SP 500 Dividend Aristocrats TR (SPDAUDT)

SPDAUDT
🏛️ アメリカ →
4,804.90
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
2025-09-26 4,759.60 4,806.50 4,759.60 4,804.90 0.0M
2025-09-25 4,788.30 4,794.20 4,750.80 4,759.00 0.0M
2025-09-24 4,789.10 4,802.90 4,782.20 4,788.30 0.0M
2025-09-23 4,782.80 4,815.10 4,781.40 4,789.10 0.0M
2025-09-22 4,808.10 4,808.10 4,778.20 4,782.80 0.0M
2025-09-19 4,819.90 4,829.60 4,798.60 4,806.90 0.0M
2025-09-18 4,827.50 4,837.60 4,807.70 4,819.90 0.0M
2025-09-17 4,814.23 4,883.23 4,812.97 4,827.48 0.0M
2025-09-16 4,822.16 4,833.35 4,807.31 4,814.23 0.0M
2025-09-15 4,861.66 4,867.14 4,819.73 4,821.99 0.0M
2025-09-12 4,890.81 4,890.81 4,855.00 4,855.00 0.0M
2025-09-11 4,811.36 4,893.39 4,811.36 4,889.86 0.0M
2025-09-10 4,831.08 4,837.42 4,792.51 4,811.09 0.0M
2025-09-09 4,859.46 4,859.46 4,821.94 4,831.08 0.0M
2025-09-08 4,860.29 4,862.92 4,824.99 4,859.46 0.0M
2025-09-05 4,875.41 4,910.10 4,845.92 4,869.45 0.0M
2025-09-04 4,835.26 4,872.60 4,835.26 4,872.12 0.0M
2025-09-03 4,834.86 4,835.59 4,810.87 4,835.03 0.0M
2025-09-02 4,877.95 4,877.95 4,818.17 4,834.34 0.0M
2025-08-29 4,867.10 4,895.17 4,866.32 4,876.39 0.0M
2025-08-28 4,902.20 4,902.20 4,848.17 4,866.72 0.0M
2025-08-27 4,878.91 4,905.12 4,866.97 4,901.65 0.0M
2025-08-26 4,891.94 4,898.13 4,871.78 4,878.91 0.0M
2025-08-25 4,940.90 4,940.90 4,887.50 4,891.27 0.0M
2025-08-22 4,869.23 4,957.85 4,869.23 4,940.51 0.0M
2025-08-21 4,889.40 4,889.40 4,862.77 4,869.23 0.0M
2025-08-20 4,882.97 4,927.72 4,881.67 4,889.40 0.0M
2025-08-19 4,838.01 4,897.36 4,838.01 4,881.93 0.0M
2025-08-18 4,851.35 4,859.02 4,835.95 4,837.23 0.0M
2025-08-15 4,858.94 4,872.55 4,839.18 4,851.35 0.0M
2025-08-14 4,900.77 4,900.77 4,836.14 4,856.65 0.0M
2025-08-13 4,828.47 4,901.79 4,828.47 4,900.77 0.0M
2025-08-12 4,799.95 4,826.46 4,792.95 4,825.70 0.0M
2025-08-11 4,808.83 4,830.90 4,788.04 4,799.95 0.0M
2025-08-08 4,795.00 4,824.85 4,795.00 4,808.24 0.0M
2025-08-07 4,777.04 4,823.35 4,769.56 4,794.55 0.0M
2025-08-06 4,765.94 4,788.88 4,757.23 4,777.04 0.0M
2025-08-05 4,754.86 4,777.19 4,750.68 4,765.94 0.0M
2025-08-04 4,707.83 4,757.05 4,707.83 4,754.86 0.0M
2025-08-01 4,733.88 4,733.88 4,671.78 4,707.83 0.0M
2025-07-31 4,758.58 4,775.51 4,724.76 4,733.55 0.0M
2025-07-30 4,810.38 4,810.38 4,737.74 4,758.23 0.0M
2025-07-29 4,817.58 4,817.58 4,791.19 4,810.31 0.0M
2025-07-28 4,868.46 4,868.46 4,815.18 4,817.22 0.0M
2025-07-25 4,866.03 4,872.43 4,839.58 4,868.46 0.0M
2025-07-24 4,856.46 4,888.14 4,846.05 4,866.03 0.0M
2025-07-23 4,840.11 4,870.05 4,832.96 4,856.46 0.0M
2025-07-22 4,753.83 4,843.38 4,753.83 4,839.75 0.0M
2025-07-21 4,772.41 4,793.30 4,753.67 4,753.83 0.0M
2025-07-18 4,785.11 4,803.65 4,754.87 4,772.08 0.0M
2025-07-17 4,745.83 4,792.55 4,744.47 4,784.15 0.0M
2025-07-16 4,714.98 4,750.43 4,695.40 4,745.83 0.0M
2025-07-15 4,781.81 4,784.83 4,714.18 4,714.98 0.0M
2025-07-14 4,783.81 4,788.30 4,752.79 4,780.91 0.0M
2025-07-11 4,820.87 4,820.87 4,768.07 4,783.19 0.0M
2025-07-10 4,784.06 4,850.24 4,779.00 4,820.87 0.0M
2025-07-09 4,765.78 4,788.31 4,747.04 4,784.06 0.0M
2025-07-08 4,748.35 4,783.51 4,737.74 4,765.78 0.0M
2025-07-07 4,789.06 4,789.06 4,729.37 4,748.04 0.0M
2025-07-03 4,777.88 4,795.35 4,771.92 4,788.68 0.0M
2025-07-02 4,764.40 4,781.69 4,743.57 4,777.02 0.0M
2025-07-01 4,686.89 4,791.68 4,677.55 4,764.40 0.0M
2025-06-30 4,667.02 4,690.67 4,652.59 4,685.14 0.0M
2025-06-27 4,646.12 4,688.15 4,645.38 4,665.68 0.0M
2025-06-26 4,614.54 4,649.85 4,614.54 4,644.43 0.0M
2025-06-25 4,657.08 4,657.08 4,609.68 4,614.54 0.0M
2025-06-24 4,634.47 4,664.95 4,629.26 4,657.08 0.0M
2025-06-23 4,583.44 4,637.45 4,572.26 4,634.47 0.0M
2025-06-20 4,586.34 4,609.36 4,574.88 4,583.01 0.0M
2025-06-18 4,589.84 4,616.24 4,584.13 4,586.34 0.0M
2025-06-17 4,637.34 4,637.34 4,585.94 4,589.56 0.0M
2025-06-16 4,618.12 4,661.23 4,618.12 4,637.16 0.0M
2025-06-13 4,677.59 4,677.59 4,609.41 4,618.12 0.0M
2025-06-12 4,657.58 4,675.24 4,631.43 4,675.14 0.0M
2025-06-11 4,678.53 4,678.53 4,643.22 4,657.58 0.0M
2025-06-10 4,657.60 4,688.25 4,655.72 4,678.53 0.0M
2025-06-09 4,654.71 4,678.42 4,632.19 4,657.60 0.0M
2025-06-06 4,620.16 4,667.91 4,620.16 4,653.95 0.0M
2025-06-05 4,636.99 4,645.87 4,607.16 4,617.86 0.0M
2025-06-04 4,648.31 4,664.35 4,636.99 4,636.99 0.0M
2025-06-03 4,637.31 4,653.51 4,608.46 4,648.09 0.0M
2025-06-02 4,643.91 4,643.91 4,586.19 4,636.40 0.0M
2025-05-30 4,633.26 4,656.15 4,607.45 4,642.23 0.0M
2025-05-29 4,601.63 4,634.68 4,588.77 4,632.89 0.0M
2025-05-28 4,650.91 4,653.04 4,597.31 4,601.63 0.0M
2025-05-27 4,581.28 4,652.63 4,581.28 4,650.78 0.0M
2025-05-23 4,588.70 4,591.51 4,544.75 4,580.38 0.0M
2025-05-22 4,611.99 4,611.99 4,558.43 4,588.70 0.0M
2025-05-21 4,702.48 4,702.48 4,608.94 4,611.11 0.0M
2025-05-20 4,714.82 4,720.60 4,689.01 4,701.44 0.0M
2025-05-19 4,719.10 4,719.10 4,682.17 4,714.82 0.0M
2025-05-16 4,664.75 4,718.40 4,659.02 4,718.28 0.0M
2025-05-15 4,591.74 4,664.46 4,590.77 4,663.65 0.0M
2025-05-14 4,630.03 4,630.03 4,573.86 4,589.99 0.0M
2025-05-13 4,653.79 4,656.45 4,627.67 4,628.17 0.0M
2025-05-12 4,627.86 4,655.26 4,618.43 4,653.79 0.0M
2025-05-09 4,558.28 4,568.53 4,546.54 4,552.45 0.0M
2025-05-08 4,531.72 4,606.23 4,531.72 4,557.67 0.0M
2025-05-07 4,512.21 4,552.10 4,511.44 4,531.72 0.0M
2025-05-06 4,546.80 4,546.80 4,501.06 4,512.21 0.0M
2025-05-05 4,572.14 4,572.14 4,537.78 4,546.80 0.0M
2025-05-02 4,505.25 4,581.18 4,505.25 4,572.14 0.0M
2025-05-01 4,543.23 4,543.23 4,494.33 4,505.25 0.0M
2025-04-30 4,519.55 4,551.86 4,456.52 4,542.93 0.0M
2025-04-29 4,494.27 4,528.36 4,474.61 4,519.18 0.0M
2025-04-28 4,487.00 4,511.18 4,460.27 4,494.27 0.0M
2025-04-25 4,517.06 4,517.06 4,447.88 4,487.00 0.0M
2025-04-24 4,495.06 4,523.03 4,456.30 4,516.66 0.0M
2025-04-23 4,498.40 4,571.95 4,473.23 4,495.06 0.0M
2025-04-22 4,392.92 4,504.56 4,392.92 4,497.58 0.0M
2025-04-21 4,469.49 4,469.49 4,350.96 4,392.92 0.0M
2025-04-17 4,424.04 4,502.86 4,424.04 4,468.81 0.0M
2025-04-16 4,474.07 4,493.58 4,403.50 4,423.47 0.0M
2025-04-15 4,512.07 4,525.97 4,472.64 4,474.07 0.0M
2025-04-14 4,447.68 4,528.17 4,447.68 4,511.09 0.0M
2025-04-11 4,374.82 4,468.36 4,342.50 4,447.04 0.0M
2025-04-10 4,444.58 4,444.58 4,265.88 4,374.44 0.0M
2025-04-09 4,202.52 4,458.87 4,148.91 4,444.58 0.0M
2025-04-08 4,282.50 4,377.70 4,151.23 4,202.52 0.0M
2025-04-07 4,374.24 4,419.99 4,193.54 4,282.50 0.0M
2025-04-04 4,613.43 4,613.43 4,368.71 4,373.59 0.0M
2025-04-03 4,731.94 4,731.94 4,609.54 4,612.86 0.0M
2025-04-02 4,715.83 4,735.61 4,679.99 4,731.94 0.0M
2025-04-01 4,722.39 4,728.74 4,679.99 4,715.83 0.0M
2025-03-31 4,668.53 4,740.92 4,661.06 4,720.71 0.0M
2025-03-28 4,706.83 4,715.49 4,658.04 4,666.11 0.0M
2025-03-27 4,692.09 4,716.95 4,679.35 4,706.30 0.0M
2025-03-26 4,647.93 4,700.98 4,647.93 4,685.56 0.0M
2025-03-25 4,647.93 4,647.93 4,647.93 4,647.93 0.0M
2025-03-24 4,675.10 4,675.10 4,675.10 4,675.10 0.0M
2025-03-21 4,634.01 4,634.01 4,634.01 4,634.01 0.0M
2025-03-20 4,661.38 4,661.38 4,661.38 4,661.38 0.0M
2025-03-19 4,676.75 4,696.55 4,651.22 4,687.10 0.0M
2025-03-18 4,700.52 4,700.52 4,664.56 4,676.75 0.0M
2025-03-17 4,647.98 4,713.03 4,646.98 4,700.34 0.0M
2025-03-14 4,647.98 4,647.98 4,647.98 4,647.98 0.0M
2025-03-13 4,599.20 4,599.20 4,599.20 4,599.20 0.0M
2025-03-12 4,621.96 4,621.96 4,621.96 4,621.96 0.0M
2025-03-11 4,691.74 4,691.74 4,691.74 4,691.74 0.0M
2025-03-10 4,787.46 4,787.46 4,787.46 4,787.46 0.0M
2025-03-07 4,807.11 4,807.11 4,807.11 4,807.11 0.0M
2025-03-06 4,736.09 4,736.09 4,736.09 4,736.09 0.0M
2025-03-05 4,734.28 4,734.28 4,734.28 4,734.28 0.0M
2025-03-04 4,697.18 4,697.18 4,697.18 4,697.18 0.0M
2025-03-03 4,774.63 4,774.63 4,774.63 4,774.63 0.0M
2025-02-28 4,784.52 4,784.52 4,784.52 4,784.52 0.0M
2025-02-27 4,721.62 4,721.62 4,721.62 4,721.62 0.0M
2025-02-26 4,716.49 4,716.49 4,716.49 4,716.49 0.0M
2025-02-25 4,759.20 4,759.20 4,759.20 4,759.20 0.0M
2025-02-24 4,721.44 4,721.44 4,721.44 4,721.44 0.0M
2025-02-21 4,708.88 4,708.88 4,708.88 4,708.88 0.0M
2025-02-20 4,713.51 4,713.51 4,713.51 4,713.51 0.0M
2025-02-19 4,700.20 4,700.20 4,700.20 4,700.20 0.0M
2025-02-18 4,679.94 4,679.94 4,679.94 4,679.94 0.0M
2025-02-14 4,663.37 4,663.37 4,663.37 4,663.37 0.0M
2025-02-13 4,685.15 4,685.15 4,685.15 4,685.15 0.0M
2025-02-12 4,656.28 4,656.28 4,656.28 4,656.28 0.0M
2025-02-11 4,699.59 4,699.59 4,699.59 4,699.59 0.0M
2025-02-10 4,663.82 4,663.82 4,663.82 4,663.82 0.0M
2025-02-07 4,647.76 4,647.76 4,647.76 4,647.76 0.0M
2025-02-06 4,671.82 4,671.82 4,671.82 4,671.82 0.0M
2025-02-05 4,686.20 4,686.20 4,686.20 4,686.20 0.0M
2025-02-04 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2025-02-03 4,691.28 4,691.28 4,691.28 4,691.28 0.0M
2025-01-31 4,708.64 4,708.64 4,708.64 4,708.64 0.0M
2025-01-30 4,744.16 4,744.16 4,744.16 4,744.16 0.0M
2025-01-29 4,693.15 4,693.15 4,693.15 4,693.15 0.0M
2025-01-28 4,713.57 4,713.57 4,713.57 4,713.57 0.0M
2025-01-27 4,766.56 4,766.56 4,766.56 4,766.56 0.0M
2025-01-24 4,682.78 4,682.78 4,682.78 4,682.78 0.0M
2025-01-23 4,674.40 4,674.40 4,674.40 4,674.40 0.0M
2025-01-22 4,650.92 4,650.92 4,650.92 4,650.92 0.0M
2025-01-21 4,689.31 4,689.31 4,689.31 4,689.31 0.0M
2025-01-17 4,648.10 4,648.10 4,648.10 4,648.10 0.0M
2025-01-16 4,634.07 4,634.07 4,634.07 4,634.07 0.0M
2025-01-15 4,583.86 4,583.86 4,583.86 4,583.86 0.0M
2025-01-14 4,566.06 4,566.06 4,566.06 4,566.06 0.0M
2025-01-13 4,531.13 4,531.13 4,531.13 4,531.13 0.0M
2025-01-10 4,478.50 4,478.50 4,478.50 4,478.50 0.0M
2025-01-08 4,549.67 4,549.67 4,549.67 4,549.67 0.0M
2025-01-07 4,539.48 4,539.48 4,539.48 4,539.48 0.0M
2025-01-06 4,541.35 4,541.35 4,541.35 4,541.35 0.0M
2025-01-03 4,572.19 4,572.19 4,572.19 4,572.19 0.0M
2025-01-02 4,545.28 4,545.28 4,545.28 4,545.28 0.0M