SP Funds Dow Jones Global Sukuk ETF (SPSK)

SPSK
🏛️ アメリカ →
18.49
最終更新: 2025-10-03
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
2024-12-31 17.73 18.03 17.57 17.83 0.2M
2024-12-30 17.68 17.87 17.56 17.71 0.3M
2024-12-27 17.88 17.94 17.60 17.65 0.1M
2024-12-26 18.03 18.03 17.86 17.95 0.2M
2024-12-24 17.98 18.09 17.86 18.04 0.1M
2024-12-23 18.04 18.10 17.87 18.01 0.2M
2024-12-20 17.94 18.10 17.93 18.02 0.0M
2024-12-19 18.09 18.10 17.92 18.08 0.1M
2024-12-18 18.14 18.15 17.98 17.98 0.1M
2024-12-17 18.06 18.16 18.05 18.08 0.2M
2024-12-16 18.10 18.23 18.05 18.12 0.1M
2024-12-13 18.10 18.20 18.06 18.06 0.0M
2024-12-12 18.17 18.29 18.08 18.11 0.1M
2024-12-11 18.16 18.21 18.10 18.13 0.1M
2024-12-10 18.16 18.21 18.13 18.14 0.1M
2024-12-09 18.20 18.23 18.13 18.16 0.1M
2024-12-06 18.18 18.29 18.13 18.14 0.0M
2024-12-05 18.18 18.22 18.11 18.22 0.1M
2024-12-04 18.12 18.25 18.12 18.13 0.1M
2024-12-03 18.17 18.21 18.09 18.12 0.2M
2024-12-02 18.07 18.23 18.07 18.16 0.2M
2024-11-29 18.19 18.23 18.08 18.08 0.1M
2024-11-27 18.16 18.21 18.04 18.16 0.1M
2024-11-26 18.13 18.20 18.02 18.14 0.1M
2024-11-25 18.16 18.22 18.05 18.14 0.1M
2024-11-22 18.06 18.09 18.03 18.05 0.0M
2024-11-21 18.00 18.16 18.00 18.05 0.1M
2024-11-20 18.13 18.27 18.01 18.02 0.1M
2024-11-19 18.10 18.25 17.99 18.19 0.2M
2024-11-18 18.07 18.19 17.97 18.04 0.2M
2024-11-15 18.01 18.22 17.99 18.01 0.1M
2024-11-14 18.03 18.25 18.01 18.01 0.1M
2024-11-13 18.08 18.29 17.96 18.02 0.1M
2024-11-12 18.06 18.32 18.02 18.06 0.2M
2024-11-11 18.10 18.25 18.06 18.07 0.2M
2024-11-08 18.13 18.29 18.08 18.11 0.1M
2024-11-07 18.01 18.18 18.00 18.12 0.1M
2024-11-06 18.01 18.05 17.95 18.01 0.3M
2024-11-05 18.10 18.14 18.05 18.08 0.1M
2024-11-04 18.07 18.16 18.04 18.09 0.2M
2024-11-01 18.14 18.17 18.05 18.05 0.1M
2024-10-31 18.14 18.15 18.08 18.14 0.1M
2024-10-30 18.12 18.16 18.09 18.09 0.1M
2024-10-29 18.06 18.18 18.05 18.16 0.1M
2024-10-28 18.12 18.24 18.06 18.08 0.2M
2024-10-25 18.24 18.25 18.15 18.16 0.0M
2024-10-24 18.19 18.23 18.14 18.23 0.1M
2024-10-23 18.15 18.22 18.12 18.13 0.1M
2024-10-22 18.16 18.34 18.15 18.15 0.1M
2024-10-21 18.25 18.30 18.15 18.25 0.1M
2024-10-18 18.22 18.30 18.21 18.25 0.1M
2024-10-17 18.35 18.36 18.21 18.30 0.1M
2024-10-16 18.32 18.35 18.21 18.35 0.1M
2024-10-15 18.24 18.30 18.21 18.23 0.1M
2024-10-14 18.26 18.30 18.15 18.20 0.1M
2024-10-11 18.19 18.30 18.15 18.27 0.1M
2024-10-10 18.20 18.30 18.16 18.19 0.1M
2024-10-09 18.30 18.35 18.20 18.21 0.1M
2024-10-08 18.24 18.41 18.23 18.27 0.2M
2024-10-07 18.26 18.31 18.15 18.24 0.2M
2024-10-04 18.37 18.37 18.24 18.26 0.1M
2024-10-03 18.36 18.42 18.33 18.34 0.2M
2024-10-02 18.38 18.44 18.22 18.37 0.1M
2024-10-01 18.44 18.54 18.40 18.40 0.1M
2024-09-30 18.40 18.47 18.34 18.42 0.3M
2024-09-27 18.37 18.48 18.32 18.39 0.0M
2024-09-26 18.39 18.45 18.32 18.32 0.2M
2024-09-25 18.49 18.49 18.40 18.40 0.1M
2024-09-24 18.46 18.51 18.38 18.49 0.2M
2024-09-23 18.39 18.50 18.38 18.44 0.2M
2024-09-20 18.44 18.49 18.42 18.44 0.0M
2024-09-19 18.45 18.51 18.40 18.49 0.1M
2024-09-18 18.44 18.51 18.38 18.42 0.1M
2024-09-17 18.47 18.51 18.40 18.50 0.1M
2024-09-16 18.42 18.71 18.36 18.47 0.1M
2024-09-13 18.40 18.71 18.35 18.41 0.1M
2024-09-12 18.35 18.49 18.31 18.42 0.2M
2024-09-11 18.34 18.72 18.30 18.34 0.1M
2024-09-10 18.42 18.60 18.27 18.40 0.2M
2024-09-09 18.33 18.41 18.15 18.39 0.2M
2024-09-06 18.32 18.70 18.30 18.30 0.1M
2024-09-05 18.29 18.49 18.23 18.31 0.2M
2024-09-04 18.28 18.49 18.13 18.24 0.1M
2024-09-03 18.25 18.33 18.12 18.22 0.2M
2024-08-30 18.28 18.43 18.15 18.40 0.3M
2024-08-29 18.20 18.50 18.14 18.20 0.2M
2024-08-28 18.22 18.48 18.17 18.20 0.2M
2024-08-27 18.20 18.48 18.11 18.23 0.3M
2024-08-26 18.31 18.64 18.22 18.23 0.1M
2024-08-23 18.23 18.58 18.23 18.40 0.2M
2024-08-22 18.18 18.39 18.17 18.17 0.1M
2024-08-21 18.25 18.32 18.11 18.22 0.2M
2024-08-20 18.36 18.52 18.11 18.30 0.1M
2024-08-19 18.23 18.51 18.05 18.26 0.5M
2024-08-16 18.06 18.37 18.06 18.13 0.1M
2024-08-15 18.12 18.36 18.06 18.17 0.1M
2024-08-14 18.16 18.38 18.00 18.05 0.1M
2024-08-13 18.10 18.34 18.00 18.25 0.1M
2024-08-12 18.08 18.22 17.70 18.15 0.1M
2024-08-09 18.10 18.32 17.78 18.07 0.1M
2024-08-08 18.03 18.34 17.75 17.94 0.2M
2024-08-07 18.05 18.34 17.80 18.16 0.1M
2024-08-06 18.07 18.31 17.72 17.92 0.2M
2024-08-05 17.88 18.36 17.68 18.08 0.5M
2024-08-02 18.12 18.27 17.91 18.12 0.1M
2024-08-01 18.03 18.05 17.91 18.02 0.1M
2024-07-31 17.95 18.15 17.90 18.03 0.1M
2024-07-30 17.98 17.98 17.85 17.93 0.1M
2024-07-29 17.91 17.98 17.83 17.96 0.2M
2024-07-26 17.87 18.17 17.83 17.83 0.1M
2024-07-25 17.91 18.19 17.84 17.93 0.1M
2024-07-24 17.95 18.36 17.81 17.89 0.1M
2024-07-23 17.92 18.05 17.78 18.00 0.1M
2024-07-22 17.89 17.91 17.77 17.86 0.1M
2024-07-19 17.96 18.01 17.75 17.89 0.1M
2024-07-18 17.84 17.98 17.84 17.94 0.1M
2024-07-17 17.87 17.99 17.77 17.77 0.3M
2024-07-16 17.84 17.98 17.72 17.92 0.1M
2024-07-15 17.84 17.97 17.77 17.81 0.2M
2024-07-12 17.95 18.03 17.84 17.90 0.1M
2024-07-11 17.88 17.93 17.78 17.92 0.1M
2024-07-10 17.70 17.88 17.70 17.79 0.1M
2024-07-09 17.70 17.88 17.70 17.71 0.1M
2024-07-08 17.82 17.95 17.71 17.71 0.3M
2024-07-05 17.83 18.00 17.70 17.87 0.1M
2024-07-03 17.84 17.85 17.66 17.77 0.1M
2024-07-02 17.78 17.84 17.65 17.84 0.1M
2024-07-01 17.68 17.74 17.61 17.74 0.2M
2024-06-28 17.80 17.84 17.68 17.69 0.0M
2024-06-27 17.73 17.85 17.69 17.80 0.1M
2024-06-26 17.83 17.83 17.70 17.80 0.1M
2024-06-25 17.78 17.85 17.75 17.75 0.1M
2024-06-24 17.89 17.98 17.76 17.89 0.1M
2024-06-21 17.90 17.90 17.76 17.85 0.1M
2024-06-20 17.92 17.97 17.75 17.78 0.1M
2024-06-18 17.84 17.87 17.66 17.87 0.1M
2024-06-17 17.84 17.84 17.63 17.74 0.0M
2024-06-14 17.86 17.86 17.77 17.84 0.0M
2024-06-13 17.80 17.86 17.56 17.79 0.1M
2024-06-12 17.80 17.86 17.67 17.78 0.1M
2024-06-11 17.69 17.77 17.62 17.75 0.1M
2024-06-10 17.61 17.74 17.60 17.67 0.1M
2024-06-07 17.70 17.80 17.64 17.80 0.0M
2024-06-06 17.73 17.77 17.62 17.71 0.1M
2024-06-05 17.81 17.81 17.67 17.72 0.1M
2024-06-04 17.69 17.86 17.56 17.69 0.1M
2024-06-03 17.72 17.84 17.61 17.72 0.2M
2024-05-31 17.61 17.69 17.59 17.63 0.0M
2024-05-30 17.70 17.71 17.57 17.63 0.1M
2024-05-29 17.73 17.86 17.56 17.66 0.1M
2024-05-28 17.72 17.82 17.63 17.68 0.2M
2024-05-24 17.76 17.80 17.68 17.80 0.0M
2024-05-23 17.76 17.79 17.67 17.73 0.0M
2024-05-22 17.76 17.79 17.70 17.76 0.1M
2024-05-21 17.81 17.81 17.71 17.78 0.1M
2024-05-20 17.70 17.83 17.69 17.74 0.1M
2024-05-17 17.76 17.79 17.68 17.70 0.1M
2024-05-16 17.67 17.87 17.62 17.74 0.1M
2024-05-15 17.73 17.78 17.65 17.67 0.1M
2024-05-14 17.65 17.79 17.60 17.70 0.1M
2024-05-13 17.66 17.95 17.61 17.69 0.1M
2024-05-10 17.67 17.75 17.61 17.68 0.0M
2024-05-09 17.65 17.74 17.61 17.70 0.1M
2024-05-08 17.69 17.74 17.61 17.65 0.1M
2024-05-07 17.68 17.79 17.56 17.68 0.1M
2024-05-06 17.63 17.75 17.55 17.67 0.1M
2024-05-03 17.62 17.70 17.59 17.63 0.0M
2024-05-02 17.51 17.64 17.51 17.60 0.1M
2024-05-01 17.54 17.63 17.42 17.56 0.1M
2024-04-30 17.62 17.62 17.43 17.52 0.1M
2024-04-29 17.55 17.69 17.42 17.56 0.2M
2024-04-26 17.54 17.67 17.48 17.54 0.0M
2024-04-25 17.50 17.59 17.44 17.52 0.0M
2024-04-24 17.61 17.75 17.51 17.56 0.0M
2024-04-23 17.58 17.70 17.47 17.70 0.1M
2024-04-22 17.57 17.65 17.49 17.59 0.1M
2024-04-19 17.50 17.76 17.50 17.58 0.0M
2024-04-18 17.63 17.86 17.50 17.54 0.0M
2024-04-17 17.54 17.68 17.46 17.68 0.1M
2024-04-16 17.51 17.58 17.47 17.49 0.1M
2024-04-15 17.61 17.90 17.51 17.58 0.1M
2024-04-12 17.89 17.89 17.58 17.70 0.1M
2024-04-11 17.64 17.66 17.60 17.63 0.0M
2024-04-10 17.71 17.88 17.56 17.64 0.0M
2024-04-09 17.84 17.84 17.63 17.75 0.1M
2024-04-08 17.80 17.87 17.68 17.76 0.1M
2024-04-05 17.71 17.79 17.70 17.79 0.0M
2024-04-04 17.76 17.90 17.72 17.84 0.1M
2024-04-03 17.73 17.85 17.68 17.78 0.1M
2024-04-02 17.76 17.96 17.67 17.81 0.1M
2024-04-01 17.80 17.81 17.69 17.76 0.1M
2024-03-28 17.88 17.90 17.72 17.78 0.1M
2024-03-27 17.90 17.91 17.71 17.82 0.1M
2024-03-26 17.85 17.96 17.75 17.80 0.1M
2024-03-25 17.80 17.85 17.74 17.82 0.1M
2024-03-22 17.77 17.85 17.71 17.80 0.0M
2024-03-21 17.78 17.84 17.73 17.75 0.1M
2024-03-20 17.81 17.84 17.70 17.80 0.1M
2024-03-19 17.75 17.75 17.60 17.75 0.1M
2024-03-18 17.81 17.82 17.63 17.71 0.1M
2024-03-15 17.81 17.84 17.70 17.74 0.1M
2024-03-14 17.80 17.83 17.73 17.76 0.1M
2024-03-13 17.81 17.82 17.73 17.80 0.1M
2024-03-12 17.85 17.85 17.72 17.81 0.1M
2024-03-11 17.84 17.85 17.70 17.77 0.1M
2024-03-08 17.76 17.83 17.71 17.83 0.0M
2024-03-07 17.80 17.84 17.75 17.75 0.1M
2024-03-06 17.78 17.85 17.73 17.79 0.1M
2024-03-05 17.80 17.83 17.62 17.77 0.1M
2024-03-04 17.67 17.82 17.61 17.68 0.2M
2024-03-01 17.72 17.79 17.59 17.76 0.1M
2024-02-29 17.69 17.81 17.59 17.72 0.1M
2024-02-28 17.68 17.75 17.55 17.68 0.1M
2024-02-27 17.74 17.74 17.61 17.69 0.1M
2024-02-26 17.66 17.73 17.60 17.69 0.2M
2024-02-23 17.71 17.80 17.63 17.76 0.0M
2024-02-22 17.61 17.79 17.61 17.70 0.0M
2024-02-21 17.63 17.80 17.60 17.65 0.1M
2024-02-20 17.70 17.77 17.56 17.68 0.2M
2024-02-16 17.65 17.77 17.63 17.71 0.0M
2024-02-15 17.79 17.98 17.43 17.75 0.1M
2024-02-14 17.62 17.77 17.59 17.62 0.1M
2024-02-13 17.77 17.77 17.61 17.65 0.1M
2024-02-12 17.68 17.86 17.65 17.74 0.2M
2024-02-09 17.70 17.75 17.56 17.69 0.2M
2024-02-08 17.73 17.82 17.67 17.77 0.1M
2024-02-07 17.80 17.87 17.71 17.75 0.1M
2024-02-06 17.87 17.87 17.72 17.77 0.1M
2024-02-05 17.77 17.84 17.65 17.75 0.2M
2024-02-02 17.82 17.90 17.72 17.82 0.1M
2024-02-01 17.78 17.96 17.78 17.82 0.1M
2024-01-31 17.82 17.87 17.76 17.83 0.1M
2024-01-30 17.80 17.84 17.67 17.84 0.2M
2024-01-29 17.70 17.86 17.67 17.69 0.2M
2024-01-26 17.74 18.08 17.66 17.72 0.1M
2024-01-25 17.68 18.05 17.68 17.79 0.0M
2024-01-24 17.72 17.84 17.62 17.67 0.1M
2024-01-23 18.48 18.48 17.71 17.75 0.0M
2024-01-22 17.79 17.88 17.71 17.76 0.1M
2024-01-19 17.73 17.84 17.71 17.76 0.1M
2024-01-18 17.85 17.85 17.69 17.80 0.1M
2024-01-17 17.78 17.81 17.61 17.77 0.1M
2024-01-16 17.83 17.83 17.67 17.70 0.1M
2024-01-12 17.85 17.93 17.77 17.79 0.0M
2024-01-11 17.76 18.08 17.75 17.89 0.1M
2024-01-10 17.85 17.86 17.72 17.85 0.0M
2024-01-09 17.93 17.93 17.72 17.81 0.1M
2024-01-08 17.77 17.86 17.71 17.80 0.1M
2024-01-05 17.79 18.01 17.68 17.77 0.0M
2024-01-04 17.94 18.00 17.75 17.89 0.1M
2024-01-03 18.00 18.03 17.67 17.89 0.1M
2024-01-02 17.94 18.00 17.78 17.90 0.2M