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
2023-12-29 146.15 146.15 146.08 146.08 0.0M
2023-12-28 148.31 148.70 148.31 148.47 0.0M
2023-12-27 148.50 148.69 148.50 148.69 0.0M
2023-12-26 146.79 148.61 146.79 148.61 0.0M
2023-12-22 147.28 147.28 146.54 146.96 0.0M
2023-12-21 145.20 146.62 145.05 146.62 0.0M
2023-12-20 146.42 147.59 143.77 143.77 0.0M
2023-12-19 146.99 147.38 146.99 147.32 0.0M
2023-12-18 143.95 145.54 143.95 145.30 0.0M
2023-12-15 145.56 145.56 143.54 144.39 0.0M
2023-12-14 142.87 145.55 142.87 144.98 0.0M
2023-12-13 136.85 141.61 136.67 141.61 0.0M
2023-12-12 136.61 137.36 136.44 137.36 0.0M
2023-12-11 136.43 136.76 136.19 136.65 0.0M
2023-12-08 134.21 136.18 134.21 136.10 0.0M
2023-12-07 134.16 134.17 134.16 134.17 0.0M
2023-12-06 135.09 136.68 133.75 133.75 0.0M
2023-12-05 134.66 134.88 134.46 134.46 0.0M
2023-12-04 133.37 135.21 133.37 135.21 0.0M
2023-12-01 133.00 134.97 133.00 134.97 0.0M
2023-11-30 130.55 131.08 130.55 131.08 0.0M
2023-11-29 132.00 134.10 132.00 132.55 0.0M
2023-11-28 129.90 131.24 129.90 130.96 0.0M
2023-11-27 129.83 131.52 129.83 130.68 0.0M
2023-11-24 130.33 130.33 130.32 130.32 0.0M
2023-11-22 129.85 130.25 129.68 129.68 0.0M
2023-11-21 129.45 129.45 128.43 128.75 0.0M
2023-11-20 131.18 132.05 131.02 131.49 0.0M
2023-11-17 128.29 129.40 128.29 129.40 0.0M
2023-11-16 128.47 128.47 127.31 127.77 0.0M
2023-11-15 129.33 131.63 129.33 129.63 0.0M
2023-11-14 125.75 129.10 125.75 129.03 0.0M
2023-11-13 122.29 123.19 122.29 122.95 0.0M
2023-11-10 121.72 123.26 121.68 123.26 0.0M
2023-11-09 123.21 123.51 120.68 120.74 0.0M
2023-11-08 122.49 122.49 121.64 121.77 0.0M
2023-11-07 122.21 122.21 122.21 122.21 0.0M
2023-11-06 122.21 122.21 119.11 119.69 0.0M
2023-11-03 121.58 121.58 121.50 121.50 0.0M
2023-11-02 115.50 117.20 115.50 117.02 0.0M
2023-11-01 112.52 113.14 111.30 113.14 0.0M
2023-10-31 113.19 113.19 112.94 112.94 0.0M
2023-10-30 112.17 112.17 110.63 111.60 0.0M
2023-10-27 112.54 112.54 110.95 110.95 0.0M
2023-10-26 112.61 112.61 111.20 111.51 0.0M
2023-10-25 116.75 116.75 112.96 112.96 0.0M
2023-10-24 117.40 118.01 117.40 118.01 0.0M
2023-10-23 114.65 115.93 114.05 115.18 0.0M
2023-10-20 116.00 116.28 115.78 115.78 0.0M
2023-10-19 120.22 120.94 118.71 118.71 0.0M
2023-10-18 122.23 122.23 120.03 120.31 0.0M
2023-10-17 121.11 124.16 121.11 123.61 0.0M
2023-10-16 121.56 122.89 121.56 122.82 0.0M
2023-10-13 122.42 122.42 120.00 120.17 0.0M
2023-10-12 125.00 125.34 123.06 123.29 0.0M
2023-10-11 125.21 126.03 125.10 126.03 0.0M
2023-10-10 124.15 127.36 124.15 125.97 0.0M
2023-10-09 122.98 123.89 122.15 123.82 0.0M
2023-10-06 119.54 124.15 119.54 123.99 0.0M
2023-10-05 120.12 121.45 120.12 121.31 0.0M
2023-10-04 120.44 122.36 120.00 122.26 0.0M
2023-10-03 121.72 121.72 119.53 119.86 0.0M
2023-10-02 123.74 124.70 123.24 124.00 0.0M
2023-09-29 124.65 124.65 123.72 123.72 0.0M
2023-09-28 122.83 122.83 122.83 122.83 0.0M
2023-09-27 120.49 121.01 120.27 120.91 0.0M
2023-09-26 120.43 120.43 119.48 119.48 0.0M
2023-09-25 120.80 121.40 120.80 121.40 0.0M
2023-09-22 122.15 122.15 121.27 121.27 0.0M
2023-09-21 122.31 122.31 120.91 120.91 0.0M
2023-09-20 125.67 126.00 124.22 124.22 0.0M
2023-09-19 125.81 125.88 125.78 125.88 0.0M
2023-09-18 126.61 127.28 126.47 126.70 0.0M
2023-09-15 128.42 128.42 126.37 126.96 0.0M
2023-09-14 129.66 129.66 129.38 129.45 0.0M
2023-09-13 129.79 129.84 128.89 128.89 0.0M
2023-09-12 132.13 132.65 130.50 130.50 0.0M
2023-09-11 133.19 133.19 132.63 132.63 0.0M
2023-09-08 132.11 132.11 132.04 132.04 0.0M
2023-09-07 132.59 132.79 131.53 132.79 0.0M
2023-09-06 134.78 134.78 133.85 134.63 0.0M
2023-09-05 134.21 135.45 134.21 135.30 0.0M
2023-09-01 135.81 135.85 135.59 135.59 0.0M
2023-08-31 135.06 135.06 134.33 134.33 0.0M
2023-08-30 130.74 133.16 130.74 133.09 0.0M
2023-08-29 131.32 131.36 131.03 131.03 0.0M
2023-08-28 127.36 128.13 127.36 127.61 0.0M
2023-08-25 126.22 127.03 126.22 127.03 0.0M
2023-08-24 125.66 125.66 125.66 125.66 0.0M
2023-08-23 129.01 129.56 129.00 129.25 0.0M
2023-08-22 126.06 126.66 126.06 126.32 0.0M
2023-08-21 125.06 126.20 125.06 126.13 0.0M
2023-08-18 122.05 124.81 122.05 124.31 0.0M
2023-08-17 125.82 125.82 123.83 124.13 0.0M
2023-08-16 126.82 126.82 126.10 126.10 0.0M
2023-08-15 127.49 128.62 127.49 127.68 0.0M
2023-08-14 127.24 129.59 127.24 129.59 0.0M
2023-08-11 127.77 128.82 127.77 128.30 0.0M
2023-08-10 130.14 130.14 129.04 129.11 0.0M
2023-08-09 131.43 131.43 128.46 128.56 0.0M
2023-08-08 132.78 133.11 131.20 133.11 0.0M
2023-08-07 136.60 136.60 135.13 135.80 0.0M
2023-08-04 138.00 138.00 135.92 135.92 0.0M
2023-08-03 138.15 138.28 138.15 138.26 0.0M
2023-08-02 140.95 140.95 137.38 138.15 0.0M
2023-08-01 142.51 144.02 141.69 144.02 0.0M
2023-07-31 142.09 144.51 142.09 144.48 0.0M
2023-07-28 140.49 141.85 140.49 141.74 0.0M
2023-07-27 140.95 140.95 136.12 136.63 0.0M
2023-07-26 137.15 139.12 137.15 139.11 0.0M
2023-07-25 136.86 139.29 136.86 138.26 0.0M
2023-07-24 137.13 137.13 135.90 136.90 0.0M
2023-07-21 137.59 137.65 136.79 137.07 0.0M
2023-07-20 140.89 140.89 136.83 136.96 0.0M
2023-07-19 143.70 144.49 142.07 142.39 0.0M
2023-07-18 141.66 142.75 141.34 142.50 0.0M
2023-07-17 140.59 142.01 140.54 141.67 0.0M
2023-07-14 141.86 141.86 138.64 138.88 0.0M
2023-07-13 139.41 141.48 139.41 141.31 0.0M
2023-07-12 138.58 138.58 137.13 137.86 0.0M
2023-07-11 133.00 135.54 133.00 135.54 0.0M
2023-07-10 128.51 132.51 128.51 132.48 0.0M
2023-07-07 127.78 130.45 127.78 129.04 0.0M
2023-07-06 129.19 129.19 127.24 128.23 0.0M
2023-07-05 131.30 131.34 131.19 131.21 0.0M
2023-07-03 132.12 133.07 132.02 132.31 0.0M
2023-06-30 132.59 132.99 132.04 132.04 0.0M
2023-06-29 130.81 130.81 130.42 130.49 0.0M
2023-06-28 129.95 131.00 129.25 130.11 0.0M
2023-06-27 125.50 129.01 125.50 128.74 0.0M
2023-06-26 125.31 127.14 125.00 125.04 0.0M
2023-06-23 127.11 127.11 125.29 125.68 0.0M
2023-06-22 126.25 128.26 126.23 128.07 0.0M
2023-06-21 129.40 129.54 127.21 127.65 0.0M
2023-06-20 132.41 132.41 129.44 130.37 0.0M
2023-06-16 134.08 134.08 131.22 131.78 0.1M
2023-06-15 130.87 133.47 130.87 133.18 0.0M
2023-06-14 132.00 132.46 129.81 131.45 0.0M
2023-06-13 130.34 131.66 130.34 131.61 0.0M
2023-06-12 126.51 128.81 126.51 128.80 0.0M
2023-06-09 127.00 127.00 126.28 126.28 0.0M
2023-06-08 126.29 126.29 125.99 126.03 0.0M
2023-06-07 127.28 127.28 125.21 125.34 0.0M
2023-06-06 125.82 128.04 125.64 127.42 0.0M
2023-06-05 124.95 125.42 123.80 124.79 0.0M
2023-06-02 125.05 125.44 123.80 125.18 0.0M
2023-06-01 122.33 124.47 122.33 124.02 0.0M
2023-05-31 121.07 122.33 120.77 122.33 0.0M
2023-05-30 121.73 121.97 121.23 121.63 0.0M
2023-05-26 120.73 121.19 120.54 120.54 0.0M
2023-05-25 119.14 119.14 117.56 117.56 0.0M
2023-05-24 117.08 117.79 116.51 117.75 0.0M
2023-05-23 120.93 120.93 118.06 118.06 0.0M
2023-05-22 119.02 120.00 119.02 119.83 0.0M
2023-05-19 116.45 116.72 116.27 116.72 0.0M
2023-05-18 115.66 117.21 115.66 117.21 0.0M
2023-05-17 114.26 114.80 114.26 114.56 0.0M
2023-05-16 112.21 112.21 112.21 112.21 0.0M
2023-05-15 110.50 113.26 110.50 113.26 0.0M
2023-05-12 111.43 111.43 109.24 109.91 0.0M
2023-05-11 111.10 111.36 111.00 111.28 0.0M
2023-05-10 109.86 111.20 109.86 110.96 0.0M
2023-05-09 109.11 109.21 108.94 109.01 0.0M
2023-05-08 107.78 109.58 107.78 109.45 0.0M
2023-05-05 107.14 107.65 107.14 107.65 0.0M
2023-05-04 106.16 106.16 105.37 105.78 0.0M
2023-05-03 106.17 106.72 105.99 105.99 0.0M
2023-05-02 108.20 108.20 106.25 106.25 0.0M
2023-05-01 109.61 109.71 109.33 109.67 0.0M
2023-04-28 107.84 109.68 107.84 109.68 0.0M
2023-04-27 108.54 109.73 108.54 109.46 0.0M
2023-04-26 108.68 108.84 107.66 108.15 0.0M
2023-04-25 109.53 109.53 107.73 107.73 0.0M
2023-04-24 113.91 113.91 111.59 112.29 0.0M
2023-04-21 114.40 114.85 114.40 114.70 0.0M
2023-04-20 114.85 114.91 114.20 114.23 0.0M
2023-04-19 114.72 115.69 114.72 115.31 0.0M
2023-04-18 116.29 116.52 116.06 116.50 0.0M
2023-04-17 115.48 116.36 115.32 116.36 0.0M
2023-04-14 115.83 115.83 114.72 115.66 0.0M
2023-04-13 115.03 117.50 115.03 116.78 0.0M
2023-04-12 117.87 117.87 115.08 115.10 0.0M
2023-04-11 116.28 116.66 115.80 116.44 0.0M
2023-04-10 114.10 115.87 113.90 115.87 0.0M
2023-04-06 115.33 115.47 115.09 115.47 0.0M
2023-04-05 114.09 114.83 114.09 114.77 0.0M
2023-04-04 119.01 119.01 117.97 118.32 0.0M
2023-04-03 118.52 119.30 117.22 119.30 0.1M
2023-03-31 115.51 119.80 115.51 119.59 0.0M
2023-03-30 116.01 116.25 115.26 115.68 0.0M
2023-03-29 113.50 114.80 113.50 114.74 0.0M
2023-03-28 112.62 112.62 112.06 112.23 0.0M
2023-03-27 115.51 115.51 113.90 114.08 0.0M
2023-03-24 115.26 115.26 113.02 113.63 0.0M
2023-03-23 117.12 117.12 113.49 114.83 0.0M
2023-03-22 114.35 114.86 112.58 112.58 0.0M
2023-03-21 113.25 115.47 113.22 115.37 0.0M
2023-03-20 110.46 111.75 110.46 111.75 0.0M
2023-03-17 112.45 112.45 112.08 112.08 0.0M
2023-03-16 110.73 113.98 110.73 113.83 0.0M
2023-03-15 108.39 110.25 108.39 110.06 0.0M
2023-03-14 110.42 110.91 109.41 110.46 0.0M
2023-03-13 105.83 109.28 105.83 108.21 0.0M
2023-03-10 109.07 111.24 106.94 107.75 0.0M
2023-03-09 117.20 117.36 112.48 112.73 0.0M
2023-03-08 116.05 117.23 116.05 116.98 0.0M
2023-03-07 117.77 117.77 116.26 116.28 0.0M
2023-03-06 119.19 119.19 117.28 117.28 0.0M
2023-03-03 116.02 118.70 116.02 118.53 0.0M
2023-03-02 112.16 115.51 112.16 115.39 0.0M
2023-03-01 113.70 113.92 113.53 113.75 0.0M
2023-02-28 114.18 114.42 113.56 113.65 0.0M
2023-02-27 114.06 114.06 113.16 113.20 0.0M
2023-02-24 112.35 113.10 112.35 113.10 0.0M
2023-02-23 114.81 115.87 114.37 115.82 0.0M
2023-02-22 116.42 116.42 115.46 115.84 0.0M
2023-02-21 115.46 115.49 115.36 115.36 0.0M
2023-02-17 118.96 118.96 118.15 118.70 0.0M
2023-02-16 122.56 123.11 121.03 121.04 0.0M
2023-02-15 121.25 124.41 121.25 124.39 0.0M
2023-02-14 117.09 120.61 117.09 120.61 0.0M
2023-02-13 118.59 119.43 118.59 118.67 0.0M
2023-02-10 117.58 118.17 115.99 116.78 0.0M
2023-02-09 123.47 123.60 119.38 119.42 0.0M
2023-02-08 122.89 124.01 121.00 121.01 0.0M
2023-02-07 119.84 123.35 119.84 123.35 0.0M
2023-02-06 121.79 122.10 120.65 120.65 0.0M
2023-02-03 126.67 126.67 123.34 123.34 0.0M
2023-02-02 125.18 127.52 125.18 127.52 0.0M
2023-02-01 116.90 121.81 116.44 121.31 0.0M
2023-01-31 114.10 116.23 114.10 116.20 0.0M
2023-01-30 114.27 114.27 113.61 113.61 0.0M
2023-01-27 114.62 116.55 114.62 116.55 0.0M
2023-01-26 113.11 114.37 113.00 114.37 0.0M
2023-01-25 109.34 111.89 108.44 111.89 0.0M
2023-01-24 113.75 113.75 111.35 111.78 0.0M
2023-01-23 110.34 113.68 110.34 113.68 0.0M
2023-01-20 107.91 109.78 107.91 109.78 0.0M
2023-01-19 106.72 106.75 106.32 106.32 0.0M
2023-01-18 109.36 109.36 108.14 108.29 0.0M
2023-01-17 108.00 110.11 108.00 109.90 0.0M
2023-01-13 108.26 108.79 108.19 108.79 0.0M
2023-01-12 107.08 107.45 107.08 107.45 0.0M
2023-01-11 105.14 106.32 105.14 106.32 0.0M
2023-01-10 101.91 104.19 101.91 104.14 0.0M
2023-01-09 103.78 103.96 102.81 102.93 0.0M
2023-01-06 99.24 100.29 99.24 100.29 0.0M
2023-01-05 99.65 99.65 98.93 98.93 0.0M
2023-01-04 100.90 102.48 100.90 101.85 0.0M
2023-01-03 102.11 102.11 99.24 99.87 0.0M