SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)

TEKX
🏛️ アメリカ →
39.24
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
2024-12-31 28.57 28.57 27.81 27.97 0.0M
2024-12-30 27.84 28.47 27.84 28.11 0.0M
2024-12-27 28.76 28.76 28.76 28.76 0.0M
2024-12-26 30.50 30.81 30.50 30.64 0.0M
2024-12-24 31.06 31.08 31.06 31.08 0.0M
2024-12-23 30.12 30.12 30.12 30.12 0.0M
2024-12-20 29.97 31.08 29.97 30.98 0.0M
2024-12-19 31.95 31.95 30.50 30.50 0.0M
2024-12-18 34.10 34.10 31.53 31.53 0.0M
2024-12-17 34.59 34.59 34.18 34.18 0.0M
2024-12-16 34.91 34.91 34.60 34.77 0.0M
2024-12-13 33.73 33.73 33.16 33.19 0.0M
2024-12-12 33.96 33.96 33.29 33.29 0.0M
2024-12-11 33.05 33.49 32.95 33.49 0.0M
2024-12-10 33.33 33.33 32.50 32.50 0.0M
2024-12-09 34.84 34.84 33.34 33.35 0.0M
2024-12-06 35.11 35.11 35.11 35.11 0.0M
2024-12-05 35.28 35.28 34.67 34.67 0.0M
2024-12-04 34.93 35.11 34.79 35.11 0.0M
2024-12-03 33.99 33.99 33.97 33.97 0.0M
2024-12-02 34.50 34.58 34.05 34.05 0.0M
2024-11-29 34.66 34.66 34.66 34.66 0.0M
2024-11-27 33.27 33.99 33.27 33.99 0.0M
2024-11-26 33.08 33.08 33.08 33.08 0.0M
2024-11-25 34.33 34.33 34.02 34.02 0.0M
2024-11-22 33.45 34.59 33.45 34.59 0.0M
2024-11-21 33.50 34.10 32.90 33.53 0.0M
2024-11-20 33.82 33.82 33.57 33.57 0.0M
2024-11-19 33.69 33.87 33.69 33.87 0.0M
2024-11-18 33.22 33.25 33.22 33.25 0.0M
2024-11-15 33.27 33.31 33.27 33.31 0.0M
2024-11-14 33.85 34.02 33.13 33.13 0.0M
2024-11-13 35.93 35.94 33.95 33.95 0.1M
2024-11-12 35.55 35.63 35.44 35.63 0.1M
2024-11-11 36.61 36.61 36.09 36.24 0.0M
2024-11-08 35.11 35.42 34.74 35.42 0.0M
2024-11-07 34.19 35.11 34.19 35.03 0.0M
2024-11-06 34.09 34.09 34.09 34.09 0.0M
2024-11-05 31.33 31.33 31.07 31.16 0.0M
2024-11-04 30.50 30.55 30.16 30.16 0.0M
2024-11-01 31.21 31.21 30.62 30.62 0.0M
2024-10-31 30.78 30.86 30.78 30.86 0.0M
2024-10-30 31.80 31.80 31.73 31.73 0.0M
2024-10-29 32.09 32.22 32.03 32.03 0.0M
2024-10-28 32.29 32.45 32.25 32.25 0.0M
2024-10-25 32.05 32.05 31.59 31.59 0.0M
2024-10-24 31.64 31.64 31.54 31.57 0.0M
2024-10-23 31.00 31.18 30.98 31.18 0.0M
2024-10-22 31.23 31.74 31.23 31.74 0.0M
2024-10-21 31.52 31.52 31.52 31.52 0.0M
2024-10-18 30.88 30.88 30.88 30.88 0.0M
2024-10-17 31.20 31.20 30.75 30.75 0.0M
2024-10-16 30.88 30.92 30.88 30.92 0.0M
2024-10-15 30.19 30.19 29.87 29.87 0.0M
2024-10-14 30.30 30.33 30.30 30.33 0.0M
2024-10-11 29.45 29.89 29.44 29.89 0.0M
2024-10-10 28.89 28.89 28.84 28.84 0.0M
2024-10-09 28.99 28.99 28.89 28.99 0.0M
2024-10-08 29.22 29.22 29.22 29.22 0.0M
2024-10-07 29.24 29.52 29.24 29.52 0.0M
2024-10-04 29.70 29.70 29.70 29.70 0.0M
2024-10-03 29.06 29.27 29.06 29.27 0.0M
2024-10-02 28.93 29.00 28.93 29.00 0.0M
2024-10-01 28.68 28.68 28.68 28.68 0.0M
2024-09-30 29.10 29.10 29.10 29.10 0.0M
2024-09-27 29.75 29.75 29.59 29.59 0.0M
2024-09-26 29.98 30.10 29.84 29.84 0.0M
2024-09-25 29.38 29.38 29.21 29.21 0.0M
2024-09-24 29.04 29.35 28.79 29.21 0.0M
2024-09-23 28.82 28.82 28.60 28.77 0.0M
2024-09-20 28.20 28.22 28.20 28.22 0.0M
2024-09-19 27.90 27.90 27.63 27.63 0.0M
2024-09-18 26.89 26.89 26.89 26.89 0.0M
2024-09-17 26.81 26.81 26.81 26.81 0.0M
2024-09-16 26.40 26.43 26.40 26.43 0.0M
2024-09-13 26.54 26.54 26.53 26.53 0.0M
2024-09-12 26.15 26.18 26.15 26.18 0.0M
2024-09-11 24.91 26.01 24.90 26.01 0.0M
2024-09-10 24.90 25.16 24.84 25.16 0.0M