SPDR® FactSet Innovative Technology ETF (XITK)

XITK
🏛️ アメリカ →
192.16
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
2022-12-30 99.60 100.23 99.20 100.23 0.0M
2022-12-29 99.88 100.33 99.66 100.14 0.0M
2022-12-28 95.72 95.81 95.22 95.63 0.0M
2022-12-27 98.07 98.07 96.39 96.47 0.0M
2022-12-23 98.54 98.54 97.39 98.29 0.0M
2022-12-22 99.42 99.42 97.30 98.90 0.0M
2022-12-21 99.57 101.58 99.57 101.04 0.0M
2022-12-20 99.40 99.99 99.17 99.38 0.0M
2022-12-19 101.08 101.08 98.82 99.00 0.0M
2022-12-16 101.53 102.17 101.10 101.73 0.0M
2022-12-15 102.13 103.80 101.72 101.82 0.0M
2022-12-14 107.58 107.67 105.87 106.06 0.0M
2022-12-13 109.38 110.00 105.31 106.29 0.0M
2022-12-12 102.95 103.91 102.95 103.83 0.0M
2022-12-09 101.48 103.82 101.48 102.62 0.0M
2022-12-08 102.57 102.57 101.91 101.91 0.0M
2022-12-07 99.04 99.13 98.89 98.94 0.0M
2022-12-06 100.98 100.98 99.22 99.40 0.0M
2022-12-05 105.08 105.08 101.22 101.50 0.0M
2022-12-02 102.56 105.00 102.56 104.89 0.0M
2022-12-01 102.83 104.93 102.83 104.62 0.0M
2022-11-30 97.83 102.64 97.51 102.64 0.0M
2022-11-29 97.85 99.13 97.82 97.92 0.0M
2022-11-28 98.36 98.97 97.60 97.78 0.0M
2022-11-25 100.21 100.21 99.65 99.65 0.0M
2022-11-23 98.33 100.72 98.33 100.56 0.0M
2022-11-22 97.35 98.03 97.24 98.02 0.0M
2022-11-21 98.51 98.81 97.33 97.70 0.0M
2022-11-18 102.64 102.64 99.88 99.91 0.0M
2022-11-17 100.29 101.76 100.29 101.18 0.0M
2022-11-16 103.55 103.90 103.17 103.17 0.0M
2022-11-15 106.22 108.06 106.22 107.50 0.0M
2022-11-14 105.58 105.58 102.93 102.93 0.0M
2022-11-11 99.06 105.76 99.06 105.10 0.0M
2022-11-10 95.87 99.45 95.87 99.44 0.0M
2022-11-09 91.00 91.34 90.06 90.19 0.0M
2022-11-08 93.53 94.51 91.70 93.17 0.0M
2022-11-07 93.26 93.26 91.47 92.10 0.0M
2022-11-04 93.23 93.23 90.96 92.71 0.0M
2022-11-03 94.88 95.84 93.69 94.88 0.0M
2022-11-02 100.11 101.28 96.38 96.38 0.0M
2022-11-01 104.33 104.33 101.67 101.67 0.0M
2022-10-31 102.12 102.59 101.59 102.11 0.0M
2022-10-28 100.83 102.45 100.51 102.39 0.0M
2022-10-27 101.52 102.96 101.07 101.07 0.0M
2022-10-26 99.99 102.93 99.99 100.93 0.0M
2022-10-25 101.12 101.39 100.75 101.24 0.0M
2022-10-24 94.82 96.61 94.82 96.41 0.0M
2022-10-21 95.86 97.44 95.44 97.13 0.0M
2022-10-20 98.98 99.26 96.85 96.85 0.0M
2022-10-19 97.93 97.93 95.99 96.36 0.0M
2022-10-18 100.31 101.26 98.53 98.92 0.0M
2022-10-17 95.32 97.74 95.32 97.28 0.0M
2022-10-14 97.86 97.86 92.93 92.93 0.0M
2022-10-13 92.70 97.17 91.68 96.66 0.0M
2022-10-12 95.27 96.04 95.27 96.02 0.0M
2022-10-11 97.73 97.84 95.76 96.40 0.0M
2022-10-10 98.25 99.12 98.10 98.57 0.0M
2022-10-07 104.79 104.79 101.32 101.82 0.0M
2022-10-06 108.37 108.37 106.74 106.94 0.0M
2022-10-05 104.27 107.14 104.27 106.97 0.0M
2022-10-04 106.52 107.73 106.52 107.73 0.0M
2022-10-03 101.19 102.46 100.44 101.89 0.0M
2022-09-30 100.11 102.18 99.51 99.68 0.0M
2022-09-29 101.33 101.33 99.65 100.66 0.0M
2022-09-28 100.45 103.81 99.88 103.43 0.0M
2022-09-27 99.22 100.03 99.15 100.03 0.0M
2022-09-26 99.83 101.81 98.68 98.68 0.0M
2022-09-23 99.91 100.36 98.45 99.76 0.0M
2022-09-22 102.85 102.85 101.35 101.65 0.0M
2022-09-21 107.26 107.74 104.90 104.90 0.0M
2022-09-20 107.11 107.37 106.39 106.54 0.0M
2022-09-19 106.39 108.29 106.39 108.29 0.0M
2022-09-16 109.33 109.33 107.09 107.78 0.0M
2022-09-15 111.52 111.52 110.92 111.48 0.0M
2022-09-14 111.79 112.32 111.40 112.18 0.0M
2022-09-13 112.32 112.32 111.63 111.63 0.0M
2022-09-12 116.36 117.02 116.36 117.02 0.0M
2022-09-09 113.49 115.59 113.49 115.39 0.0M
2022-09-08 110.77 111.60 110.32 111.60 0.0M
2022-09-07 106.62 109.89 106.62 109.89 0.0M
2022-09-06 107.28 107.31 106.50 106.67 0.0M
2022-09-02 110.24 110.24 107.53 107.95 0.0M
2022-09-01 110.03 110.03 105.95 108.70 0.0M
2022-08-31 113.51 114.14 111.87 112.22 0.0M
2022-08-30 113.74 114.09 111.33 112.13 0.0M
2022-08-29 112.89 114.35 112.89 113.17 0.0M
2022-08-26 119.50 119.50 114.61 114.61 0.0M
2022-08-25 116.90 118.62 116.58 118.60 0.0M
2022-08-24 115.96 116.32 115.19 115.23 0.0M
2022-08-23 115.28 115.47 113.72 113.72 0.0M
2022-08-22 114.82 114.82 113.56 113.91 0.0M
2022-08-19 119.74 119.74 116.80 117.08 0.0M
2022-08-18 120.98 121.95 120.98 121.56 0.0M
2022-08-17 123.20 123.20 120.99 121.22 0.0M
2022-08-16 124.85 126.00 123.20 125.20 0.0M
2022-08-15 124.35 126.18 124.35 125.83 0.0M
2022-08-12 123.22 125.19 123.22 125.10 0.0M
2022-08-11 125.29 125.64 122.46 122.56 0.0M
2022-08-10 123.93 124.16 123.81 124.16 0.0M
2022-08-09 117.70 118.16 117.70 118.15 0.0M
2022-08-08 122.19 124.60 122.18 122.32 0.0M
2022-08-05 118.09 121.20 118.09 121.20 0.0M
2022-08-04 119.10 120.12 118.89 120.12 0.0M
2022-08-03 116.05 119.92 116.05 119.92 0.0M
2022-08-02 115.47 116.77 115.47 115.73 0.0M
2022-08-01 111.67 113.88 111.67 113.19 0.0M
2022-07-29 111.20 113.00 111.19 112.88 0.0M
2022-07-28 112.65 113.28 112.16 113.28 0.0M
2022-07-27 110.06 112.89 110.06 112.51 0.0M
2022-07-26 109.75 109.75 108.65 108.65 0.0M
2022-07-25 114.23 114.23 111.93 112.37 0.0M
2022-07-22 116.39 116.39 113.26 113.96 0.0M
2022-07-21 118.15 119.07 116.90 119.03 0.0M
2022-07-20 117.07 117.75 117.07 117.43 0.0M
2022-07-19 112.15 113.16 112.15 113.16 0.0M
2022-07-18 111.77 112.57 108.99 109.40 0.0M
2022-07-15 106.96 109.22 106.96 109.22 0.0M
2022-07-14 106.98 106.98 105.07 106.24 0.0M
2022-07-13 106.78 109.47 106.78 108.62 0.0M
2022-07-12 109.87 110.34 108.58 109.22 0.0M
2022-07-11 114.34 114.34 111.31 111.31 0.0M
2022-07-08 115.62 116.71 115.33 116.24 0.0M
2022-07-07 115.31 116.90 115.31 116.84 0.0M
2022-07-06 113.63 113.63 112.09 112.65 0.1M
2022-07-05 110.71 114.49 110.49 114.49 0.0M
2022-07-01 108.30 109.63 107.95 109.63 0.0M
2022-06-30 108.76 108.76 106.37 107.52 0.0M
2022-06-29 111.50 111.50 109.72 110.55 0.0M
2022-06-28 116.48 116.60 112.00 112.00 0.0M
2022-06-27 119.82 119.82 116.33 116.48 0.0M
2022-06-24 115.97 118.79 115.97 118.79 0.0M
2022-06-23 112.57 114.75 112.57 114.66 0.0M
2022-06-22 109.67 111.61 109.67 110.29 0.0M
2022-06-21 109.30 112.02 109.30 109.77 0.0M
2022-06-17 105.13 108.13 105.13 107.37 0.0M
2022-06-16 106.17 106.17 103.00 103.54 0.0M
2022-06-15 107.01 109.81 107.01 109.49 0.0M
2022-06-14 105.57 106.36 104.87 105.49 0.0M
2022-06-13 107.99 109.07 104.93 105.21 0.0M
2022-06-10 114.87 114.87 111.93 112.76 0.0M
2022-06-09 120.92 120.92 117.78 117.93 0.0M
2022-06-08 123.67 124.90 122.21 122.82 0.0M
2022-06-07 121.46 122.41 121.32 122.41 0.0M
2022-06-06 122.18 122.18 120.29 120.58 0.0M
2022-06-03 120.42 121.14 119.02 119.69 0.0M
2022-06-02 118.65 123.83 118.65 123.12 0.1M
2022-06-01 118.95 118.95 116.73 116.74 0.0M
2022-05-31 120.32 120.32 117.75 118.06 0.0M
2022-05-27 118.35 120.20 117.58 120.16 0.0M
2022-05-26 112.23 115.88 112.23 115.24 0.0M
2022-05-25 106.76 111.84 106.76 111.22 0.0M
2022-05-24 110.81 110.81 106.28 107.23 0.0M
2022-05-23 114.90 114.90 111.91 113.96 0.0M
2022-05-20 116.23 116.44 110.95 114.04 0.0M
2022-05-19 110.35 116.53 110.35 114.29 0.0M
2022-05-18 113.08 115.20 110.67 111.10 0.0M
2022-05-17 114.30 115.38 114.30 115.38 0.0M
2022-05-16 115.14 115.14 112.18 112.18 0.0M
2022-05-13 110.03 116.01 110.03 115.64 0.0M
2022-05-12 102.89 109.00 101.72 107.11 0.0M
2022-05-11 107.61 109.65 103.95 104.18 0.0M
2022-05-10 112.62 112.62 106.61 109.37 0.0M
2022-05-09 112.97 113.77 110.72 110.95 0.0M
2022-05-06 121.80 123.21 118.62 119.37 0.0M
2022-05-05 131.80 131.80 123.92 125.41 0.0M
2022-05-04 126.40 134.42 126.39 134.42 0.0M
2022-05-03 131.06 131.06 129.22 130.02 0.1M
2022-05-02 127.00 131.20 127.00 131.18 0.0M
2022-04-29 130.93 133.98 127.25 127.25 0.0M
2022-04-28 129.59 132.26 125.96 131.15 0.0M
2022-04-27 129.00 130.87 126.97 127.19 0.0M
2022-04-26 133.87 133.87 128.95 128.95 0.0M
2022-04-25 132.06 134.67 131.47 134.61 0.0M
2022-04-22 135.28 135.28 131.11 131.35 0.0M
2022-04-21 141.05 141.05 133.73 134.03 0.0M
2022-04-20 144.80 144.80 139.48 139.52 0.0M
2022-04-19 139.68 145.08 139.68 144.01 0.1M
2022-04-18 141.76 141.76 138.11 139.80 0.0M
2022-04-14 147.14 147.14 142.79 142.79 0.0M
2022-04-13 145.46 147.43 145.24 147.21 0.0M
2022-04-12 147.29 149.35 143.19 143.56 0.0M
2022-04-11 142.34 145.43 142.34 144.30 0.0M
2022-04-08 145.02 147.08 144.65 144.65 0.0M
2022-04-07 148.39 148.61 145.16 147.76 0.0M
2022-04-06 150.80 150.80 147.65 149.31 0.0M
2022-04-05 160.00 160.00 154.47 154.79 0.0M
2022-04-04 155.26 160.48 155.26 160.36 0.0M
2022-04-01 154.00 155.42 152.81 154.09 0.0M
2022-03-31 153.98 155.40 153.26 153.26 0.0M
2022-03-30 159.94 161.28 155.22 156.08 0.0M
2022-03-29 159.92 161.61 156.89 160.95 0.1M
2022-03-28 156.00 156.00 153.10 154.90 0.0M
2022-03-25 157.91 157.91 151.90 153.12 0.0M
2022-03-24 156.31 157.73 153.93 157.66 0.0M
2022-03-23 154.96 158.90 154.90 155.99 0.0M
2022-03-22 152.50 158.68 152.50 157.26 0.0M
2022-03-21 154.26 154.26 149.99 151.90 0.0M
2022-03-18 152.05 154.38 151.93 153.72 0.0M
2022-03-17 141.44 147.35 141.44 147.17 0.0M
2022-03-16 135.48 143.24 135.48 143.12 0.0M
2022-03-15 128.22 131.64 128.22 131.56 0.0M
2022-03-14 134.95 134.95 127.57 127.82 0.0M
2022-03-11 144.38 144.38 136.16 136.16 0.0M
2022-03-10 144.06 144.06 141.52 143.92 0.0M
2022-03-09 145.29 148.05 145.29 147.70 0.0M
2022-03-08 140.49 145.08 138.89 141.36 0.0M
2022-03-07 145.63 145.63 140.93 141.00 0.0M
2022-03-04 146.26 148.09 145.78 146.29 0.0M
2022-03-03 160.00 160.00 151.43 152.33 0.0M
2022-03-02 158.93 159.24 153.96 158.90 0.0M
2022-03-01 160.47 162.84 157.44 158.19 0.0M
2022-02-28 156.94 161.66 156.94 160.83 0.0M
2022-02-25 152.20 157.61 152.19 157.61 0.0M
2022-02-24 137.88 155.28 137.88 155.06 0.0M
2022-02-23 148.80 150.33 145.69 145.87 0.1M
2022-02-22 152.06 154.86 150.90 151.22 0.0M
2022-02-18 158.61 158.61 154.00 154.81 0.0M
2022-02-17 164.96 164.96 159.72 160.07 0.0M
2022-02-16 167.83 167.83 164.73 167.04 0.0M
2022-02-15 165.24 169.96 165.24 169.53 0.0M
2022-02-14 161.22 165.18 161.22 162.23 0.0M
2022-02-11 168.22 169.92 161.54 162.10 0.0M
2022-02-10 165.69 173.48 165.69 168.00 0.0M
2022-02-09 166.60 169.55 166.60 169.55 0.0M
2022-02-08 158.86 162.78 158.86 162.58 0.0M
2022-02-07 159.63 164.04 159.06 159.34 0.0M
2022-02-04 154.52 160.62 154.52 159.44 0.0M
2022-02-03 155.70 158.27 153.57 153.63 0.0M
2022-02-02 165.65 167.23 160.00 161.49 0.0M
2022-02-01 164.79 166.90 161.46 166.75 0.0M
2022-01-31 155.17 163.23 155.17 163.23 0.0M
2022-01-28 147.44 151.83 145.82 151.79 0.0M
2022-01-27 153.28 154.36 147.45 147.45 0.0M
2022-01-26 157.40 159.04 150.55 151.24 0.0M
2022-01-25 154.02 156.89 151.79 153.52 0.0M
2022-01-24 150.85 160.02 146.61 159.97 0.0M
2022-01-21 162.04 162.04 156.51 156.51 0.0M
2022-01-20 166.20 171.05 163.50 163.50 0.0M
2022-01-19 166.28 167.67 164.17 164.18 0.0M
2022-01-18 168.15 170.80 165.21 165.21 0.1M
2022-01-14 170.00 173.04 168.52 171.59 0.0M
2022-01-13 180.13 180.13 171.56 171.56 0.0M
2022-01-12 182.75 184.52 179.56 179.91 0.0M
2022-01-11 176.76 181.99 176.66 181.19 0.0M
2022-01-10 172.02 175.78 167.98 175.78 0.0M
2022-01-07 175.56 179.40 173.89 174.09 0.0M
2022-01-06 174.61 178.30 170.98 175.74 0.0M
2022-01-05 183.45 185.25 175.21 175.57 0.0M
2022-01-04 191.57 191.57 181.80 185.68 0.0M
2022-01-03 191.85 192.33 188.91 191.50 0.0M