SP Funds S

SPRE
🏛️ アメリカ →
19.36
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 19.25 19.43 19.21 19.36 0.0M
2025-09-25 19.25 19.30 19.21 19.21 0.1M
2025-09-24 19.52 19.60 19.36 19.36 0.0M
2025-09-23 19.48 19.60 19.41 19.52 0.0M
2025-09-22 19.40 19.54 19.25 19.51 0.1M
2025-09-19 19.54 19.58 19.44 19.48 0.0M
2025-09-18 19.40 19.53 19.38 19.47 0.0M
2025-09-17 19.48 19.58 19.36 19.36 0.0M
2025-09-16 19.58 19.66 19.43 19.48 0.1M
2025-09-15 19.69 19.72 19.53 19.57 0.1M
2025-09-12 19.70 19.70 19.54 19.61 0.1M
2025-09-11 19.42 19.74 19.20 19.71 0.0M
2025-09-10 19.51 19.57 19.32 19.32 0.0M
2025-09-09 19.48 19.48 19.36 19.44 0.0M
2025-09-08 19.54 19.54 19.34 19.52 0.1M
2025-09-05 19.45 19.69 19.42 19.56 0.1M
2025-09-04 19.24 19.32 19.15 19.31 0.1M
2025-09-03 19.14 19.20 19.06 19.15 0.1M
2025-09-02 19.39 19.47 19.11 19.13 0.1M
2025-08-29 19.52 19.60 19.49 19.57 0.0M
2025-08-28 19.58 19.58 19.40 19.50 0.1M
2025-08-27 19.32 19.56 19.31 19.50 0.1M
2025-08-26 19.42 19.46 19.31 19.36 0.0M
2025-08-25 19.51 19.57 19.38 19.42 0.0M
2025-08-22 19.34 19.62 19.29 19.55 0.0M
2025-08-21 19.35 19.41 19.22 19.27 0.0M
2025-08-20 19.42 19.62 19.38 19.45 0.0M
2025-08-19 19.12 19.43 19.12 19.36 0.0M
2025-08-18 19.23 19.25 19.04 19.04 0.1M
2025-08-15 19.22 19.29 19.13 19.22 0.0M
2025-08-14 19.21 19.21 19.05 19.15 0.1M
2025-08-13 19.18 19.28 19.11 19.25 0.0M
2025-08-12 19.04 19.11 18.92 19.07 0.1M
2025-08-11 19.11 19.14 19.01 19.01 0.1M
2025-08-08 19.28 19.28 19.12 19.13 0.0M
2025-08-07 19.29 19.29 19.12 19.26 0.1M
2025-08-06 19.22 19.30 19.13 19.13 0.0M
2025-08-05 19.01 19.24 19.01 19.17 0.0M
2025-08-04 18.91 19.12 18.90 19.03 0.1M
2025-08-01 19.09 19.09 18.78 18.91 0.1M
2025-07-31 19.21 19.36 18.97 19.03 0.1M
2025-07-30 19.57 19.57 19.27 19.28 0.0M
2025-07-29 19.29 19.59 19.19 19.58 0.1M
2025-07-28 19.50 19.50 19.17 19.19 0.1M
2025-07-25 19.51 19.51 19.30 19.49 0.0M
2025-07-24 19.62 19.67 19.45 19.50 0.0M
2025-07-23 19.68 19.70 19.56 19.64 0.0M
2025-07-22 19.40 19.67 19.40 19.61 0.0M
2025-07-21 19.38 19.51 19.29 19.32 0.1M
2025-07-18 19.32 19.35 19.24 19.29 0.0M
2025-07-17 19.29 19.33 19.16 19.27 0.0M
2025-07-16 19.30 19.34 19.15 19.32 0.0M
2025-07-15 19.32 19.33 19.06 19.11 0.0M
2025-07-14 19.23 19.34 19.21 19.28 0.1M
2025-07-11 19.18 19.23 19.00 19.23 0.0M
2025-07-10 19.20 19.35 19.07 19.25 0.1M
2025-07-09 19.23 19.23 19.08 19.17 0.0M
2025-07-08 19.20 19.28 19.16 19.22 0.0M
2025-07-07 19.32 19.43 19.14 19.23 0.1M
2025-07-03 19.35 19.44 19.25 19.35 0.1M
2025-07-02 19.27 19.37 19.14 19.36 0.1M
2025-07-01 19.13 19.38 19.05 19.26 0.1M
2025-06-30 19.16 19.23 18.88 19.18 0.1M
2025-06-27 19.07 19.30 19.03 19.13 0.0M
2025-06-26 19.20 19.20 18.88 19.10 0.1M
2025-06-25 19.66 19.66 19.15 19.18 0.1M
2025-06-24 19.72 19.85 19.58 19.79 0.0M
2025-06-23 19.44 19.73 19.40 19.73 0.1M
2025-06-20 19.75 19.76 19.42 19.52 0.0M
2025-06-18 19.47 19.66 19.40 19.55 0.0M
2025-06-17 19.54 19.63 19.41 19.48 0.0M
2025-06-16 19.76 19.78 19.49 19.56 0.1M
2025-06-13 19.58 19.68 19.45 19.58 0.0M
2025-06-12 19.70 19.80 19.64 19.79 0.0M
2025-06-11 19.96 19.96 19.64 19.72 0.1M
2025-06-10 19.73 19.87 19.59 19.87 0.0M
2025-06-09 19.60 19.79 19.51 19.70 0.0M
2025-06-06 19.66 19.71 19.56 19.69 0.0M
2025-06-05 19.63 19.65 19.43 19.58 0.0M
2025-06-04 19.51 19.61 19.41 19.58 0.1M
2025-06-03 19.56 19.56 19.26 19.50 0.1M
2025-06-02 19.38 19.57 19.25 19.55 0.1M
2025-05-30 19.35 19.54 19.35 19.48 0.0M
2025-05-29 19.37 19.54 19.26 19.46 0.1M
2025-05-28 19.39 19.39 19.16 19.37 0.1M
2025-05-27 19.26 19.43 19.09 19.39 0.1M
2025-05-23 19.01 19.10 18.93 19.09 0.0M
2025-05-22 19.09 19.09 18.94 19.05 0.0M
2025-05-21 19.43 19.44 19.08 19.09 0.0M
2025-05-20 19.50 19.61 19.46 19.57 0.0M
2025-05-19 19.41 19.64 19.34 19.59 0.1M
2025-05-16 19.41 19.60 19.33 19.60 0.0M
2025-05-15 19.11 19.36 19.06 19.36 0.0M
2025-05-14 19.24 19.32 19.02 19.04 0.0M
2025-05-13 19.60 19.60 19.24 19.36 0.0M
2025-05-12 19.53 19.65 19.39 19.49 0.1M
2025-05-09 19.13 19.30 19.12 19.28 0.0M
2025-05-08 19.39 19.39 19.05 19.12 0.0M
2025-05-07 19.26 19.36 19.15 19.25 0.0M
2025-05-06 19.29 19.31 19.08 19.20 0.0M
2025-05-05 19.35 19.42 19.21 19.32 0.0M
2025-05-02 19.25 19.41 19.25 19.41 0.0M
2025-05-01 18.97 19.12 18.93 19.02 0.1M
2025-04-30 18.58 18.93 18.54 18.93 0.0M
2025-04-29 18.76 18.85 18.67 18.81 0.1M
2025-04-28 18.52 18.76 18.52 18.76 0.1M
2025-04-25 18.66 18.66 18.46 18.62 0.0M
2025-04-24 18.58 18.73 18.38 18.66 0.0M
2025-04-23 18.57 18.85 18.44 18.52 0.0M
2025-04-22 18.18 18.50 18.14 18.36 0.0M
2025-04-21 18.46 18.46 17.86 18.08 0.0M
2025-04-17 18.22 18.53 18.15 18.47 0.0M
2025-04-16 18.24 18.38 18.09 18.20 0.0M
2025-04-15 18.24 18.33 18.13 18.23 0.0M
2025-04-14 18.01 18.26 17.93 18.23 0.1M
2025-04-11 17.73 17.86 17.36 17.86 0.0M
2025-04-10 18.12 18.12 17.42 17.72 0.0M
2025-04-09 16.91 18.10 16.42 17.97 0.1M
2025-04-08 17.76 17.92 16.72 17.00 0.1M
2025-04-07 17.43 17.87 17.03 17.33 0.2M
2025-04-04 18.57 18.57 17.81 17.89 0.1M
2025-04-03 19.62 19.62 18.92 18.93 0.1M
2025-04-02 19.62 19.79 19.62 19.77 0.0M
2025-04-01 19.62 19.66 19.37 19.62 0.1M
2025-03-31 19.43 19.61 19.41 19.52 0.1M
2025-03-28 19.58 19.58 19.34 19.46 0.0M
2025-03-27 19.62 19.76 19.53 19.60 0.0M
2025-03-26 19.71 19.72 19.59 19.71 0.0M
2025-03-25 19.77 19.78 19.46 19.59 0.0M
2025-03-24 19.61 19.83 19.61 19.80 0.0M
2025-03-21 19.68 19.68 19.40 19.52 0.0M
2025-03-20 19.85 19.95 19.74 19.85 0.0M
2025-03-19 19.76 19.92 19.66 19.80 0.0M
2025-03-18 19.92 19.99 19.73 19.82 0.0M
2025-03-17 19.65 19.98 19.55 19.91 0.1M
2025-03-14 19.84 19.84 19.41 19.72 0.0M
2025-03-13 19.73 19.82 19.36 19.36 0.0M
2025-03-12 19.89 19.89 19.68 19.72 0.0M
2025-03-11 19.99 19.99 19.65 19.84 0.1M
2025-03-10 20.12 20.37 19.87 19.97 0.1M
2025-03-07 20.25 20.33 20.06 20.20 0.0M
2025-03-06 20.57 20.58 20.30 20.32 0.0M
2025-03-05 20.45 20.78 20.36 20.75 0.1M
2025-03-04 20.61 20.75 20.42 20.47 0.0M
2025-03-03 20.50 20.81 20.50 20.72 0.2M
2025-02-28 20.42 20.53 20.28 20.44 0.0M
2025-02-27 20.32 20.53 20.31 20.42 0.0M
2025-02-26 20.60 20.60 20.40 20.45 0.0M
2025-02-25 20.46 20.66 20.46 20.58 0.2M
2025-02-24 20.53 20.61 20.35 20.50 0.2M
2025-02-21 20.63 20.70 20.43 20.52 0.0M
2025-02-20 20.47 20.63 20.43 20.62 0.0M
2025-02-19 20.46 20.57 20.40 20.54 0.1M
2025-02-18 20.59 20.64 20.40 20.58 0.1M
2025-02-14 20.65 20.73 20.48 20.48 0.0M
2025-02-13 20.53 20.63 20.35 20.63 0.0M
2025-02-12 20.35 20.52 20.03 20.48 0.1M
2025-02-11 20.53 20.63 20.38 20.63 0.1M
2025-02-10 20.54 20.55 20.36 20.54 0.1M
2025-02-07 20.60 20.64 20.41 20.48 0.0M
2025-02-06 20.43 20.59 20.35 20.59 0.0M
2025-02-05 20.37 20.54 20.30 20.52 0.0M
2025-02-04 20.11 20.32 19.97 20.29 0.1M
2025-02-03 20.10 20.33 19.92 20.21 0.1M
2025-01-31 20.33 20.49 20.22 20.29 0.0M
2025-01-30 20.27 20.46 20.15 20.30 0.1M
2025-01-29 20.32 20.32 19.99 20.06 0.1M
2025-01-28 20.36 20.51 20.07 20.21 0.1M
2025-01-27 20.38 20.61 20.19 20.60 0.1M
2025-01-24 20.35 20.48 20.25 20.41 0.0M
2025-01-23 20.18 20.32 19.99 20.32 0.0M
2025-01-22 20.44 20.44 20.06 20.17 0.1M
2025-01-21 20.13 20.48 19.97 20.44 0.1M
2025-01-17 20.12 20.15 19.97 19.97 0.0M
2025-01-16 19.75 20.10 19.67 20.10 0.0M
2025-01-15 20.00 20.06 19.73 19.73 0.0M
2025-01-14 19.59 19.75 19.32 19.74 0.0M
2025-01-13 19.17 19.75 19.11 19.56 0.1M
2025-01-10 19.44 19.65 19.22 19.27 0.1M
2025-01-08 19.57 19.67 19.41 19.67 0.1M
2025-01-07 19.82 19.90 19.56 19.63 0.0M
2025-01-06 20.00 20.14 19.78 19.78 0.1M
2025-01-03 19.81 19.99 19.67 19.99 0.0M
2025-01-02 19.91 19.91 19.61 19.65 0.1M