SPDR® Portfolio S

SPYD
🏛️ アメリカ →
43.71
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 39.53 39.70 39.23 39.58 2.1M
2022-12-29 39.34 39.84 39.34 39.76 8.6M
2022-12-28 39.83 39.90 39.21 39.22 1.1M
2022-12-27 39.71 39.86 39.46 39.77 1.1M
2022-12-23 39.16 39.62 39.11 39.62 0.9M
2022-12-22 39.22 39.26 38.56 39.26 1.3M
2022-12-21 39.36 39.61 39.26 39.46 1.3M
2022-12-20 38.89 39.11 38.77 38.99 1.6M
2022-12-19 39.16 39.32 38.64 38.91 1.9M
2022-12-16 39.19 39.33 38.73 39.09 9.3M
2022-12-15 40.44 40.51 39.95 40.16 1.7M
2022-12-14 41.11 41.45 40.63 40.86 3.0M
2022-12-13 41.75 41.89 40.85 41.17 2.7M
2022-12-12 40.34 40.92 40.13 40.90 0.9M
2022-12-09 40.34 40.60 40.22 40.25 1.4M
2022-12-08 40.49 40.63 40.31 40.43 1.1M
2022-12-07 40.30 40.66 40.16 40.32 1.0M
2022-12-06 40.60 40.80 40.04 40.30 1.1M
2022-12-05 41.35 41.45 40.59 40.72 1.0M
2022-12-02 41.28 41.68 41.24 41.60 0.9M
2022-12-01 41.92 42.13 41.55 41.70 1.7M
2022-11-30 41.04 41.73 40.55 41.73 2.1M
2022-11-29 40.70 41.00 40.58 40.99 0.9M
2022-11-28 41.11 41.22 40.56 40.64 1.2M
2022-11-25 41.34 41.51 41.23 41.45 1.1M
2022-11-23 41.05 41.28 40.97 41.26 1.0M
2022-11-22 40.81 41.23 40.80 41.19 1.2M
2022-11-21 40.37 40.57 40.18 40.54 2.3M
2022-11-18 40.47 40.56 40.17 40.49 1.0M
2022-11-17 39.77 40.12 39.64 40.10 1.4M
2022-11-16 40.67 40.68 40.18 40.26 1.0M
2022-11-15 40.99 41.16 40.38 40.79 2.0M
2022-11-14 40.88 41.14 40.44 40.47 14.5M
2022-11-11 40.62 41.10 40.47 41.01 1.3M
2022-11-10 39.80 40.49 39.58 40.44 2.3M
2022-11-09 39.19 39.29 38.55 38.63 1.3M
2022-11-08 39.22 39.65 38.98 39.32 1.8M
2022-11-07 39.03 39.16 38.78 39.15 1.3M
2022-11-04 38.54 39.08 38.24 38.86 1.7M
2022-11-03 37.96 38.33 37.63 38.13 1.1M
2022-11-02 39.06 39.62 38.46 38.48 1.7M
2022-11-01 39.37 39.42 39.04 39.25 1.2M
2022-10-31 39.01 39.25 38.91 39.03 1.0M
2022-10-28 38.47 39.29 38.45 39.27 1.3M
2022-10-27 38.61 38.93 38.38 38.46 1.4M
2022-10-26 38.32 38.63 38.15 38.35 1.7M
2022-10-25 37.50 38.31 37.46 38.29 1.6M
2022-10-24 37.41 37.71 37.21 37.62 1.6M
2022-10-21 36.32 37.21 36.19 37.18 1.8M
2022-10-20 36.77 37.16 36.23 36.33 1.3M
2022-10-19 36.95 37.20 36.51 36.74 1.1M
2022-10-18 37.30 37.53 36.87 37.26 1.5M
2022-10-17 36.69 36.97 36.66 36.74 1.1M
2022-10-14 36.90 37.19 36.01 36.08 1.7M
2022-10-13 35.00 36.81 34.79 36.68 2.7M
2022-10-12 35.71 35.82 35.39 35.50 1.4M
2022-10-11 35.61 36.16 35.41 35.75 2.4M
2022-10-10 36.02 36.24 35.58 35.72 1.6M
2022-10-07 36.44 36.51 35.68 35.88 1.5M
2022-10-06 37.17 37.35 36.63 36.70 1.7M
2022-10-05 37.18 37.54 36.79 37.34 1.2M
2022-10-04 36.90 37.69 36.81 37.67 2.4M
2022-10-03 36.02 36.61 35.66 36.45 1.8M
2022-09-30 35.76 36.10 35.41 35.47 1.8M
2022-09-29 36.34 36.39 35.63 35.81 2.9M
2022-09-28 36.18 36.83 35.97 36.68 2.4M
2022-09-27 36.55 36.66 35.73 35.90 2.9M
2022-09-26 36.79 36.88 35.96 36.17 3.2M
2022-09-23 37.30 37.32 36.44 36.93 3.4M
2022-09-22 38.22 38.31 37.79 37.80 4.1M
2022-09-21 39.06 39.30 38.22 38.24 3.3M
2022-09-20 39.21 39.23 38.54 38.81 3.1M
2022-09-19 38.80 39.51 38.77 39.51 1.6M
2022-09-16 39.18 39.21 38.85 39.18 3.0M
2022-09-15 40.05 40.32 39.75 39.86 2.0M
2022-09-14 40.30 40.38 39.81 40.11 2.3M
2022-09-13 41.17 41.26 40.06 40.22 1.9M
2022-09-12 41.60 41.97 41.60 41.88 1.3M
2022-09-09 41.01 41.43 40.92 41.33 1.2M
2022-09-08 40.25 40.76 40.04 40.73 1.4M
2022-09-07 39.62 40.49 39.58 40.45 1.3M
2022-09-06 40.14 40.18 39.53 39.74 1.6M
2022-09-02 40.59 40.82 39.82 39.99 1.5M
2022-09-01 40.07 40.23 39.60 40.23 1.4M
2022-08-31 40.61 40.70 40.21 40.22 1.0M
2022-08-30 41.11 41.11 40.48 40.58 1.0M
2022-08-29 41.03 41.36 40.83 41.06 1.2M
2022-08-26 42.41 42.48 41.22 41.25 1.4M
2022-08-25 42.01 42.38 41.92 42.37 0.8M
2022-08-24 41.82 41.98 41.62 41.87 1.0M
2022-08-23 41.86 42.09 41.74 41.83 1.1M
2022-08-22 42.19 42.25 41.72 41.81 1.4M
2022-08-19 42.91 42.92 42.50 42.64 0.9M
2022-08-18 43.02 43.08 42.81 43.07 0.9M
2022-08-17 43.03 43.24 42.77 43.00 1.7M
2022-08-16 43.00 43.56 42.99 43.38 1.3M
2022-08-15 42.73 43.12 42.63 43.09 1.3M
2022-08-12 42.68 43.08 42.58 43.06 1.8M
2022-08-11 42.30 42.77 42.26 42.51 2.5M
2022-08-10 41.73 42.11 41.73 42.03 1.2M
2022-08-09 41.29 41.34 41.11 41.30 1.3M
2022-08-08 41.14 41.55 41.12 41.17 1.5M
2022-08-05 40.64 40.91 40.54 40.89 1.1M
2022-08-04 41.16 41.20 40.82 40.86 1.3M
2022-08-03 41.18 41.29 40.97 41.13 2.1M
2022-08-02 41.31 41.43 40.89 40.91 1.9M
2022-08-01 41.14 41.40 40.93 41.38 1.6M
2022-07-29 41.07 41.46 40.99 41.41 2.0M
2022-07-28 40.83 41.04 40.41 40.99 1.6M
2022-07-27 40.34 40.74 40.07 40.63 1.6M
2022-07-26 40.38 40.50 40.22 40.32 1.1M
2022-07-25 40.07 40.43 39.90 40.37 1.7M
2022-07-22 40.07 40.24 39.68 39.93 1.5M
2022-07-21 39.76 39.92 39.38 39.92 2.5M
2022-07-20 40.12 40.26 39.79 40.05 1.9M
2022-07-19 39.82 40.29 39.77 40.20 2.2M
2022-07-18 39.86 39.99 39.44 39.54 1.3M
2022-07-15 39.45 39.61 39.05 39.60 1.9M
2022-07-14 38.73 38.99 38.52 38.95 3.2M
2022-07-13 39.43 39.66 39.06 39.38 2.8M
2022-07-12 39.61 40.05 39.53 39.75 1.3M
2022-07-11 39.69 39.94 39.59 39.86 1.1M
2022-07-08 40.11 40.22 39.77 39.88 2.2M
2022-07-07 39.98 40.15 39.87 40.01 1.7M
2022-07-06 39.79 39.99 39.20 39.64 2.7M
2022-07-05 40.02 40.02 39.09 39.77 2.7M
2022-07-01 39.96 40.54 39.63 40.48 1.5M
2022-06-30 39.77 40.25 39.61 39.91 2.3M
2022-06-29 40.61 40.72 40.07 40.24 1.3M
2022-06-28 40.91 41.29 40.39 40.51 1.6M
2022-06-27 40.46 40.74 40.31 40.61 1.2M
2022-06-24 39.71 40.40 39.55 40.35 2.9M
2022-06-23 39.45 39.64 38.96 39.39 2.9M
2022-06-22 38.93 39.64 38.90 39.28 2.4M
2022-06-21 39.26 39.65 39.04 39.49 3.0M
2022-06-17 38.96 39.23 38.30 38.63 3.5M
2022-06-16 39.64 39.66 39.08 39.30 3.0M
2022-06-15 40.58 40.83 39.80 40.37 4.3M
2022-06-14 40.93 41.07 39.97 40.35 3.3M
2022-06-13 41.68 41.72 40.51 40.71 5.1M
2022-06-10 42.62 42.81 42.31 42.43 3.3M
2022-06-09 44.09 44.11 43.14 43.16 2.5M
2022-06-08 44.54 44.62 44.07 44.16 1.7M
2022-06-07 44.04 44.80 43.97 44.79 1.9M
2022-06-06 44.38 44.49 44.14 44.24 1.8M
2022-06-03 44.24 44.43 44.06 44.15 2.1M
2022-06-02 44.36 44.41 43.65 44.41 2.8M
2022-06-01 44.74 44.79 43.81 44.34 2.6M
2022-05-31 44.74 44.89 44.46 44.57 4.0M
2022-05-27 44.48 44.96 44.37 44.96 2.6M
2022-05-26 44.21 44.51 44.17 44.33 2.4M
2022-05-25 43.42 44.10 43.42 44.01 2.7M
2022-05-24 43.06 43.60 42.48 43.53 4.4M
2022-05-23 43.10 43.47 42.86 43.21 3.0M
2022-05-20 42.91 43.00 41.91 42.63 4.1M
2022-05-19 42.58 43.01 42.26 42.63 4.2M
2022-05-18 44.10 44.16 42.86 43.04 3.1M
2022-05-17 43.94 44.26 43.60 44.25 3.3M
2022-05-16 43.28 43.74 43.12 43.55 2.9M
2022-05-13 42.98 43.34 42.80 43.26 1.9M
2022-05-12 42.50 42.70 42.04 42.68 6.0M
2022-05-11 42.71 43.46 42.44 42.50 6.3M
2022-05-10 43.33 43.62 42.11 42.57 10.4M
2022-05-09 43.33 43.60 42.97 43.09 33.9M
2022-05-06 43.51 43.93 43.10 43.83 10.4M
2022-05-05 44.09 44.19 43.22 43.62 5.3M
2022-05-04 43.38 44.40 43.25 44.32 6.8M
2022-05-03 42.73 43.48 42.68 43.20 3.2M
2022-05-02 42.84 43.00 41.89 42.60 3.9M
2022-04-29 43.81 43.89 42.63 42.70 2.8M
2022-04-28 43.57 44.03 43.21 43.95 2.1M
2022-04-27 43.41 43.73 43.09 43.33 3.6M
2022-04-26 43.69 44.07 43.30 43.30 2.8M
2022-04-25 43.80 43.95 42.84 43.85 3.9M
2022-04-22 44.95 44.95 44.07 44.12 2.9M
2022-04-21 45.61 45.83 45.03 45.09 3.1M
2022-04-20 45.16 45.62 45.11 45.45 3.0M
2022-04-19 44.63 45.06 44.59 44.98 2.8M
2022-04-18 44.50 44.78 44.38 44.55 1.7M
2022-04-14 44.43 44.76 44.41 44.50 1.9M
2022-04-13 44.15 44.41 43.93 44.41 2.1M
2022-04-12 44.18 44.50 44.02 44.15 2.7M
2022-04-11 44.39 44.56 44.07 44.13 1.4M
2022-04-08 44.16 44.57 44.02 44.42 1.7M
2022-04-07 44.09 44.14 43.53 44.03 3.0M
2022-04-06 43.80 44.18 43.66 44.09 1.4M
2022-04-05 43.98 44.41 43.69 43.80 2.3M
2022-04-04 44.20 44.20 43.62 44.05 2.4M
2022-04-01 44.08 44.21 43.73 44.20 3.7M
2022-03-31 44.27 44.59 43.92 43.95 1.8M
2022-03-30 44.47 44.58 44.21 44.41 1.7M
2022-03-29 44.08 44.48 43.98 44.47 1.4M
2022-03-28 44.02 44.13 43.61 43.96 1.5M
2022-03-25 43.51 44.23 43.51 44.23 1.3M
2022-03-24 43.19 43.57 43.14 43.48 2.0M
2022-03-23 43.35 43.45 43.11 43.12 3.6M
2022-03-22 43.29 43.52 43.06 43.32 1.9M
2022-03-21 42.96 43.35 42.90 43.08 1.4M
2022-03-18 42.71 42.81 42.39 42.76 1.8M
2022-03-17 42.98 43.54 42.85 43.49 1.7M
2022-03-16 42.99 43.12 42.42 43.09 1.8M
2022-03-15 42.65 42.88 42.36 42.71 2.0M
2022-03-14 42.93 43.13 42.47 42.66 3.3M
2022-03-11 42.99 43.26 42.67 42.72 2.0M
2022-03-10 42.54 42.94 42.44 42.90 2.7M
2022-03-09 42.99 43.23 42.73 42.76 2.1M
2022-03-08 42.97 43.28 42.53 42.54 6.2M
2022-03-07 43.09 43.29 42.58 42.70 5.9M
2022-03-04 42.78 43.29 42.59 43.29 2.5M
2022-03-03 43.03 43.41 42.81 43.28 3.9M
2022-03-02 42.17 43.10 42.13 42.95 2.2M
2022-03-01 42.67 42.76 41.56 41.88 2.9M
2022-02-28 42.43 42.89 42.27 42.75 3.8M
2022-02-25 42.03 43.20 42.03 43.11 3.0M
2022-02-24 41.64 41.82 40.88 41.75 5.1M
2022-02-23 42.84 42.95 42.13 42.20 1.8M
2022-02-22 42.96 42.98 42.32 42.64 2.5M
2022-02-18 42.73 43.20 42.66 42.84 1.9M
2022-02-17 43.03 43.16 42.76 42.91 1.1M
2022-02-16 43.03 43.52 43.02 43.29 0.9M
2022-02-15 42.89 43.21 42.83 43.06 1.3M
2022-02-14 43.17 43.28 42.39 42.71 2.9M
2022-02-11 43.10 43.67 43.01 43.17 2.6M
2022-02-10 43.42 43.83 42.90 43.09 1.9M
2022-02-09 43.68 43.84 43.61 43.77 1.5M
2022-02-08 43.37 43.49 43.16 43.40 1.3M
2022-02-07 43.01 43.41 42.85 43.18 1.7M
2022-02-04 42.98 43.27 42.66 42.96 1.1M
2022-02-03 43.41 43.46 43.01 43.08 1.4M
2022-02-02 43.07 43.49 42.95 43.40 2.2M
2022-02-01 42.79 43.21 42.61 43.15 2.1M
2022-01-31 42.30 42.84 42.16 42.84 1.8M
2022-01-28 41.98 42.64 41.63 42.64 3.0M
2022-01-27 42.51 43.06 41.85 42.12 2.8M
2022-01-26 42.51 42.92 41.68 42.07 4.0M
2022-01-25 41.65 42.49 41.09 42.25 2.9M
2022-01-24 41.65 42.20 40.80 42.11 5.3M
2022-01-21 42.52 42.59 41.93 42.07 3.6M
2022-01-20 43.19 43.51 42.51 42.56 2.5M
2022-01-19 43.85 43.85 43.12 43.16 2.2M
2022-01-18 44.10 44.17 43.48 43.74 1.6M
2022-01-14 43.72 44.22 43.67 44.20 1.5M
2022-01-13 43.90 44.29 43.87 44.00 2.4M
2022-01-12 43.85 43.98 43.70 43.89 1.4M
2022-01-11 43.82 43.83 43.35 43.79 2.1M
2022-01-10 43.72 43.84 43.36 43.71 2.3M
2022-01-07 43.32 43.82 43.21 43.72 1.4M
2022-01-06 43.30 43.44 43.04 43.31 1.8M
2022-01-05 43.30 43.63 42.95 42.97 2.5M
2022-01-04 42.60 43.34 42.60 43.11 1.9M
2022-01-03 42.21 42.46 42.08 42.39 1.4M