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
2021-12-31 4,200.10 4,200.10 4,200.10 4,200.10 0.0M
2021-12-30 4,186.39 4,186.39 4,186.39 4,186.39 0.0M
2021-12-29 4,192.75 4,192.75 4,192.75 4,192.75 0.0M
2021-12-28 4,175.84 4,175.84 4,175.84 4,175.84 0.0M
2021-12-27 4,160.08 4,160.08 4,160.08 4,160.08 0.0M
2021-12-23 4,105.50 4,105.50 4,105.50 4,105.50 0.0M
2021-12-22 4,079.07 4,079.07 4,079.07 4,079.07 0.0M
2021-12-21 4,056.60 4,056.60 4,056.60 4,056.60 0.0M
2021-12-20 4,018.68 4,018.68 4,018.68 4,018.68 0.0M
2021-12-17 4,066.07 4,066.07 4,066.07 4,066.07 0.0M
2021-12-16 4,138.15 4,138.15 4,138.15 4,138.15 0.0M
2021-12-15 4,120.94 4,120.94 4,120.94 4,120.94 0.0M
2021-12-14 4,085.95 4,085.95 4,085.95 4,085.95 0.0M
2021-12-13 4,105.54 4,105.54 4,105.54 4,105.54 0.0M
2021-12-10 4,101.09 4,101.09 4,101.09 4,101.09 0.0M
2021-12-09 4,068.46 4,068.46 4,068.46 4,068.46 0.0M
2021-12-08 4,074.65 4,074.65 4,074.65 4,074.65 0.0M
2021-12-07 4,068.62 4,068.62 4,068.62 4,068.62 0.0M
2021-12-06 4,032.30 4,032.30 4,032.30 4,032.30 0.0M
2021-12-03 3,976.91 3,976.91 3,976.91 3,976.91 0.0M
2021-12-02 3,964.33 3,964.33 3,964.33 3,964.33 0.0M
2021-12-01 3,888.51 3,888.51 3,888.51 3,888.51 0.0M
2021-11-30 3,912.97 3,912.97 3,912.97 3,912.97 0.0M
2021-11-29 4,025.44 4,025.44 4,025.44 4,025.44 0.0M
2021-11-26 3,997.23 3,997.23 3,997.23 3,997.23 0.0M
2021-11-24 4,077.09 4,077.09 4,077.09 4,077.09 0.0M
2021-11-23 4,089.20 4,089.20 4,089.20 4,089.20 0.0M
2021-11-22 4,076.81 4,076.81 4,076.81 4,076.81 0.0M
2021-11-19 4,062.99 4,062.99 4,062.99 4,062.99 0.0M
2021-11-18 4,067.77 4,067.77 4,067.77 4,067.77 0.0M
2021-11-17 4,084.35 4,084.35 4,084.35 4,084.35 0.0M
2021-11-16 4,103.99 4,103.99 4,103.99 4,103.99 0.0M
2021-11-15 4,095.22 4,095.22 4,095.22 4,095.22 0.0M
2021-11-12 4,089.19 4,089.19 4,089.19 4,089.19 0.0M
2021-11-11 4,064.15 4,064.15 4,064.15 4,064.15 0.0M
2021-11-10 4,060.15 4,060.15 4,060.15 4,060.15 0.0M
2021-11-09 4,066.21 4,066.21 4,066.21 4,066.21 0.0M
2021-11-08 4,066.52 4,066.52 4,066.52 4,066.52 0.0M
2021-11-05 4,063.77 4,063.77 4,063.77 4,063.77 0.0M
2021-11-04 4,047.83 4,047.83 4,047.83 4,047.83 0.0M
2021-11-03 4,050.62 4,050.62 4,050.62 4,050.62 0.0M
2021-11-02 4,027.80 4,027.80 4,027.80 4,027.80 0.0M
2021-11-01 4,004.36 4,004.36 4,004.36 4,004.36 0.0M
2021-10-29 3,984.70 3,984.70 3,984.70 3,984.70 0.0M
2021-10-28 3,984.05 3,984.05 3,984.05 3,984.05 0.0M
2021-10-27 3,938.53 3,938.53 3,938.53 3,938.53 0.0M
2021-10-26 3,979.04 3,979.04 3,979.04 3,979.04 0.0M
2021-10-25 3,973.46 3,973.46 3,973.46 3,973.46 0.0M
2021-10-22 3,959.18 3,959.18 3,959.18 3,959.18 0.0M
2021-10-21 3,945.82 3,945.82 3,945.82 3,945.82 0.0M
2021-10-20 3,947.96 3,947.96 3,947.96 3,947.96 0.0M
2021-10-19 3,915.48 3,915.48 3,915.48 3,915.48 0.0M
2021-10-18 3,891.10 3,891.10 3,891.10 3,891.10 0.0M
2021-10-15 3,903.80 3,903.80 3,903.80 3,903.80 0.0M
2021-10-14 3,895.75 3,895.75 3,895.75 3,895.75 0.0M
2021-10-13 3,824.58 3,824.58 3,824.58 3,824.58 0.0M
2021-10-12 3,814.35 3,814.35 3,814.35 3,814.35 0.0M
2021-10-11 3,815.91 3,815.91 3,815.91 3,815.91 0.0M
2021-10-08 3,830.25 3,830.25 3,830.25 3,830.25 0.0M
2021-10-07 3,841.85 3,841.85 3,841.85 3,841.85 0.0M
2021-10-06 3,811.27 3,811.27 3,811.27 3,811.27 0.0M
2021-10-05 3,797.52 3,797.52 3,797.52 3,797.52 0.0M
2021-10-04 3,772.98 3,772.98 3,772.98 3,772.98 0.0M
2021-10-01 3,786.97 3,786.97 3,786.97 3,786.97 0.0M
2021-09-30 3,759.30 3,759.30 3,759.30 3,759.30 0.0M
2021-09-29 3,828.13 3,828.13 3,828.13 3,828.13 0.0M
2021-09-28 3,806.15 3,806.15 3,806.15 3,806.15 0.0M
2021-09-27 3,858.54 3,858.54 3,858.54 3,858.54 0.0M
2021-09-24 3,856.51 3,856.51 3,856.51 3,856.51 0.0M
2021-09-23 3,856.96 3,856.96 3,856.96 3,856.96 0.0M
2021-09-22 3,818.59 3,818.59 3,818.59 3,818.59 0.0M
2021-09-21 3,794.56 3,794.56 3,794.56 3,794.56 0.0M
2021-09-20 3,808.19 3,808.19 3,808.19 3,808.19 0.0M
2021-09-17 3,862.17 3,862.17 3,862.17 3,862.17 0.0M
2021-09-16 3,903.06 3,903.06 3,903.06 3,903.06 0.0M
2021-09-15 3,917.14 3,917.14 3,917.14 3,917.14 0.0M
2021-09-14 3,886.03 3,886.03 3,886.03 3,886.03 0.0M
2021-09-13 3,915.31 3,915.31 3,915.31 3,915.31 0.0M
2021-09-10 3,911.00 3,911.00 3,911.00 3,911.00 0.0M
2021-09-09 3,933.78 3,933.78 3,933.78 3,933.78 0.0M
2021-09-08 3,955.56 3,955.56 3,955.56 3,955.56 0.0M
2021-09-07 3,935.28 3,935.28 3,935.28 3,935.28 0.0M
2021-09-03 3,985.90 3,985.90 3,985.90 3,985.90 0.0M
2021-09-02 4,002.36 4,002.36 4,002.36 4,002.36 0.0M
2021-09-01 3,980.59 3,980.59 3,980.59 3,980.59 0.0M
2021-08-31 3,985.46 3,985.46 3,985.46 3,985.46 0.0M
2021-08-30 3,984.23 3,984.23 3,984.23 3,984.23 0.0M
2021-08-27 3,976.49 3,976.49 3,976.49 3,976.49 0.0M
2021-08-26 3,950.55 3,950.55 3,950.55 3,950.55 0.0M
2021-08-25 3,977.92 3,977.92 3,977.92 3,977.92 0.0M
2021-08-24 3,963.78 3,963.78 3,963.78 3,963.78 0.0M
2021-08-23 3,963.23 3,963.23 3,963.23 3,963.23 0.0M
2021-08-20 3,956.19 3,956.19 3,956.19 3,956.19 0.0M
2021-08-19 3,930.26 3,930.26 3,930.26 3,930.26 0.0M
2021-08-18 3,935.88 3,935.88 3,935.88 3,935.88 0.0M
2021-08-17 3,981.49 3,981.49 3,981.49 3,981.49 0.0M
2021-08-16 4,010.33 4,010.33 4,010.33 4,010.33 0.0M
2021-08-13 3,995.27 3,995.27 3,995.27 3,995.27 0.0M
2021-08-12 3,983.31 3,983.31 3,983.31 3,983.31 0.0M
2021-08-11 3,983.67 3,983.67 3,983.67 3,983.67 0.0M
2021-08-10 3,951.29 3,951.29 3,951.29 3,951.29 0.0M
2021-08-09 3,917.64 3,917.64 3,917.64 3,917.64 0.0M
2021-08-06 3,923.04 3,923.04 3,923.04 3,923.04 0.0M
2021-08-05 3,905.38 3,905.38 3,905.38 3,905.38 0.0M
2021-08-04 3,896.11 3,896.11 3,896.11 3,896.11 0.0M
2021-08-03 3,934.48 3,934.48 3,934.48 3,934.48 0.0M
2021-08-02 3,902.68 3,902.68 3,902.68 3,902.68 0.0M
2021-07-30 3,910.23 3,910.23 3,910.23 3,910.23 0.0M
2021-07-29 3,922.42 3,922.42 3,922.42 3,922.42 0.0M
2021-07-28 3,880.06 3,880.06 3,880.06 3,880.06 0.0M
2021-07-27 3,897.51 3,897.51 3,897.51 3,897.51 0.0M
2021-07-26 3,890.72 3,890.72 3,890.72 3,890.72 0.0M
2021-07-23 3,881.46 3,881.46 3,881.46 3,881.46 0.0M
2021-07-22 3,846.20 3,846.20 3,846.20 3,846.20 0.0M
2021-07-21 3,862.16 3,862.16 3,862.16 3,862.16 0.0M
2021-07-20 3,845.71 3,845.71 3,845.71 3,845.71 0.0M
2021-07-19 3,789.94 3,789.94 3,789.94 3,789.94 0.0M
2021-07-16 3,848.71 3,848.71 3,848.71 3,848.71 0.0M
2021-07-15 3,864.75 3,864.75 3,864.75 3,864.75 0.0M
2021-07-14 3,858.33 3,858.33 3,858.33 3,858.33 0.0M
2021-07-13 3,854.12 3,854.12 3,854.12 3,854.12 0.0M
2021-07-12 3,884.45 3,884.45 3,884.45 3,884.45 0.0M
2021-07-09 3,870.56 3,870.56 3,870.56 3,870.56 0.0M
2021-07-08 3,820.76 3,820.76 3,820.76 3,820.76 0.0M
2021-07-07 3,860.33 3,860.33 3,860.33 3,860.33 0.0M
2021-07-06 3,828.25 3,828.25 3,828.25 3,828.25 0.0M
2021-07-02 3,854.16 3,854.16 3,854.16 3,854.16 0.0M
2021-07-01 3,846.18 3,846.18 3,846.18 3,846.18 0.0M
2021-06-30 3,827.01 3,827.01 3,827.01 3,827.01 0.0M
2021-06-29 3,816.35 3,816.35 3,816.35 3,816.35 0.0M
2021-06-28 3,821.92 3,821.92 3,821.92 3,821.92 0.0M
2021-06-25 3,832.88 3,832.88 3,832.88 3,832.88 0.0M
2021-06-24 3,807.08 3,807.08 3,807.08 3,807.08 0.0M
2021-06-23 3,790.13 3,790.13 3,790.13 3,790.13 0.0M
2021-06-22 3,804.96 3,804.96 3,804.96 3,804.96 0.0M
2021-06-21 3,798.13 3,798.13 3,798.13 3,798.13 0.0M
2021-06-18 3,728.38 3,728.38 3,728.38 3,728.38 0.0M
2021-06-17 3,795.14 3,795.14 3,795.14 3,795.14 0.0M
2021-06-16 3,835.90 3,835.90 3,835.90 3,835.90 0.0M
2021-06-15 3,873.05 3,873.05 3,873.05 3,873.05 0.0M
2021-06-14 3,868.79 3,868.79 3,868.79 3,868.79 0.0M
2021-06-11 3,887.93 3,887.93 3,887.93 3,887.93 0.0M
2021-06-10 3,878.25 3,878.25 3,878.25 3,878.25 0.0M
2021-06-09 3,874.39 3,874.39 3,874.39 3,874.39 0.0M
2021-06-08 3,892.71 3,892.71 3,892.71 3,892.71 0.0M
2021-06-07 3,890.67 3,890.67 3,890.67 3,890.67 0.0M
2021-06-04 3,907.37 3,907.37 3,907.37 3,907.37 0.0M
2021-06-03 3,892.59 3,892.59 3,892.59 3,892.59 0.0M
2021-06-02 3,887.90 3,887.90 3,887.90 3,887.90 0.0M
2021-06-01 3,880.51 3,880.51 3,880.51 3,880.51 0.0M
2021-05-28 3,872.64 3,872.64 3,872.64 3,872.64 0.0M
2021-05-27 3,865.78 3,865.78 3,865.78 3,865.78 0.0M
2021-05-26 3,853.03 3,853.03 3,853.03 3,853.03 0.0M
2021-05-25 3,851.69 3,851.69 3,851.69 3,851.69 0.0M
2021-05-24 3,864.28 3,864.28 3,864.28 3,864.28 0.0M
2021-05-21 3,854.13 3,854.13 3,854.13 3,854.13 0.0M
2021-05-20 3,849.36 3,849.36 3,849.36 3,849.36 0.0M
2021-05-19 3,820.92 3,820.92 3,820.92 3,820.92 0.0M
2021-05-18 3,842.82 3,842.82 3,842.82 3,842.82 0.0M
2021-05-17 3,877.39 3,877.39 3,877.39 3,877.39 0.0M
2021-05-14 3,886.86 3,886.86 3,886.86 3,886.86 0.0M
2021-05-13 3,859.74 3,859.74 3,859.74 3,859.74 0.0M
2021-05-12 3,790.13 3,790.13 3,790.13 3,790.13 0.0M
2021-05-11 3,869.91 3,869.91 3,869.91 3,869.91 0.0M
2021-05-10 3,922.21 3,922.21 3,922.21 3,922.21 0.0M
2021-05-07 3,900.24 3,900.24 3,900.24 3,900.24 0.0M
2021-05-06 3,877.27 3,877.27 3,877.27 3,877.27 0.0M
2021-05-05 3,854.86 3,854.86 3,854.86 3,854.86 0.0M
2021-05-04 3,842.64 3,842.64 3,842.64 3,842.64 0.0M
2021-05-03 3,818.43 3,818.43 3,818.43 3,818.43 0.0M
2021-04-30 3,776.56 3,776.56 3,776.56 3,776.56 0.0M
2021-04-29 3,796.18 3,796.18 3,796.18 3,796.18 0.0M
2021-04-28 3,753.90 3,753.90 3,753.90 3,753.90 0.0M
2021-04-27 3,758.34 3,758.34 3,758.34 3,758.34 0.0M
2021-04-26 3,755.94 3,755.94 3,755.94 3,755.94 0.0M
2021-04-23 3,771.54 3,771.54 3,771.54 3,771.54 0.0M
2021-04-22 3,746.67 3,746.67 3,746.67 3,746.67 0.0M
2021-04-21 3,773.76 3,773.76 3,773.76 3,773.76 0.0M
2021-04-20 3,727.03 3,727.03 3,727.03 3,727.03 0.0M
2021-04-19 3,727.61 3,727.61 3,727.61 3,727.61 0.0M
2021-04-16 3,730.45 3,730.45 3,730.45 3,730.45 0.0M
2021-04-15 3,702.82 3,702.82 3,702.82 3,702.82 0.0M
2021-04-14 3,675.95 3,675.95 3,675.95 3,675.95 0.0M
2021-04-13 3,670.81 3,670.81 3,670.81 3,670.81 0.0M
2021-04-12 3,688.64 3,688.64 3,688.64 3,688.64 0.0M
2021-04-09 3,671.37 3,671.37 3,671.37 3,671.37 0.0M
2021-04-08 3,648.52 3,648.52 3,648.52 3,648.52 0.0M
2021-04-07 3,654.77 3,654.77 3,654.77 3,654.77 0.0M
2021-04-06 3,675.73 3,675.73 3,675.73 3,675.73 0.0M
2021-04-05 3,673.65 3,673.65 3,673.65 3,673.65 0.0M
2021-04-01 3,637.60 3,637.60 3,637.60 3,637.60 0.0M
2021-03-31 3,617.24 3,617.24 3,617.24 3,617.24 0.0M
2021-03-30 3,634.21 3,634.21 3,634.21 3,634.21 0.0M
2021-03-29 3,645.59 3,645.59 3,645.59 3,645.59 0.0M
2021-03-26 3,647.38 3,647.38 3,647.38 3,647.38 0.0M
2021-03-25 3,579.06 3,579.06 3,579.06 3,579.06 0.0M
2021-03-24 3,535.92 3,535.92 3,535.92 3,535.92 0.0M
2021-03-23 3,522.66 3,522.66 3,522.66 3,522.66 0.0M
2021-03-22 3,550.25 3,550.25 3,550.25 3,550.25 0.0M
2021-03-19 3,540.59 3,540.59 3,540.59 3,540.59 0.0M
2021-03-18 3,556.00 3,556.00 3,556.00 3,556.00 0.0M
2021-03-17 3,570.97 3,570.97 3,570.97 3,570.97 0.0M
2021-03-16 3,563.88 3,563.88 3,563.88 3,563.88 0.0M
2021-03-15 3,593.04 3,593.04 3,593.04 3,593.04 0.0M
2021-03-12 3,567.06 3,567.06 3,567.06 3,567.06 0.0M
2021-03-11 3,535.94 3,535.94 3,535.94 3,535.94 0.0M
2021-03-10 3,539.22 3,539.22 3,539.22 3,539.22 0.0M
2021-03-09 3,485.76 3,485.76 3,485.76 3,485.76 0.0M
2021-03-08 3,498.69 3,498.69 3,498.69 3,498.69 0.0M
2021-03-05 3,457.11 3,457.11 3,457.11 3,457.11 0.0M
2021-03-04 3,365.59 3,365.59 3,365.59 3,365.59 0.0M
2021-03-03 3,414.92 3,414.92 3,414.92 3,414.92 0.0M
2021-03-02 3,424.12 3,424.12 3,424.12 3,424.12 0.0M
2021-03-01 3,427.72 3,427.72 3,427.72 3,427.72 0.0M
2021-02-26 3,363.62 3,363.62 3,363.62 3,363.62 0.0M
2021-02-25 3,407.65 3,407.65 3,407.65 3,407.65 0.0M
2021-02-24 3,455.01 3,455.01 3,455.01 3,455.01 0.0M
2021-02-23 3,422.74 3,422.74 3,422.74 3,422.74 0.0M
2021-02-22 3,415.98 3,415.98 3,415.98 3,415.98 0.0M
2021-02-19 3,398.82 3,398.82 3,398.82 3,398.82 0.0M
2021-02-18 3,397.54 3,397.54 3,397.54 3,397.54 0.0M
2021-02-17 3,404.46 3,404.46 3,404.46 3,404.46 0.0M
2021-02-16 3,400.91 3,400.91 3,400.91 3,400.91 0.0M
2021-02-12 3,415.06 3,415.06 3,415.06 3,415.06 0.0M
2021-02-11 3,403.87 3,403.87 3,403.87 3,403.87 0.0M
2021-02-10 3,413.01 3,413.01 3,413.01 3,413.01 0.0M
2021-02-09 3,401.85 3,401.85 3,401.85 3,401.85 0.0M
2021-02-08 3,406.65 3,406.65 3,406.65 3,406.65 0.0M
2021-02-05 3,378.55 3,378.55 3,378.55 3,378.55 0.0M
2021-02-04 3,351.05 3,351.05 3,351.05 3,351.05 0.0M
2021-02-03 3,327.05 3,327.05 3,327.05 3,327.05 0.0M
2021-02-02 3,321.30 3,321.30 3,321.30 3,321.30 0.0M
2021-02-01 3,292.89 3,292.89 3,292.89 3,292.89 0.0M
2021-01-29 3,271.71 3,271.71 3,271.71 3,271.71 0.0M
2021-01-28 3,339.70 3,339.70 3,339.70 3,339.70 0.0M
2021-01-27 3,313.88 3,313.88 3,313.88 3,313.88 0.0M
2021-01-26 3,371.53 3,371.53 3,371.53 3,371.53 0.0M
2021-01-25 3,372.06 3,372.06 3,372.06 3,372.06 0.0M
2021-01-22 3,364.52 3,364.52 3,364.52 3,364.52 0.0M
2021-01-21 3,374.73 3,374.73 3,374.73 3,374.73 0.0M
2021-01-20 3,399.25 3,399.25 3,399.25 3,399.25 0.0M
2021-01-19 3,388.08 3,388.08 3,388.08 3,388.08 0.0M
2021-01-15 3,379.48 3,379.48 3,379.48 3,379.48 0.0M
2021-01-14 3,400.55 3,400.55 3,400.55 3,400.55 0.0M
2021-01-13 3,401.33 3,401.33 3,401.33 3,401.33 0.0M
2021-01-12 3,417.37 3,417.37 3,417.37 3,417.37 0.0M
2021-01-11 3,388.64 3,388.64 3,388.64 3,388.64 0.0M
2021-01-08 3,394.78 3,394.78 3,394.78 3,394.78 0.0M
2021-01-07 3,394.81 3,394.81 3,394.81 3,394.81 0.0M
2021-01-06 3,382.88 3,382.88 3,382.88 3,382.88 0.0M
2021-01-05 3,304.99 3,304.99 3,304.99 3,304.99 0.0M
2021-01-04 3,282.38 3,282.38 3,282.38 3,282.38 0.0M