SPDR Portfolio S

SPDG
🏛️ アメリカ →
40.06
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 40.01 40.06 39.98 40.06 0.0M
2025-09-25 39.78 39.78 39.76 39.78 0.0M
2025-09-24 40.02 40.03 39.89 39.89 0.0M
2025-09-23 39.89 39.96 39.84 39.96 0.0M
2025-09-22 39.83 39.93 39.83 39.93 0.0M
2025-09-19 40.24 40.24 40.23 40.23 0.0M
2025-09-18 40.28 40.31 40.28 40.31 0.0M
2025-09-17 40.10 40.10 40.10 40.10 0.0M
2025-09-16 39.80 39.88 39.80 39.87 0.0M
2025-09-15 39.91 39.91 39.88 39.88 0.0M
2025-09-12 40.17 40.17 40.00 40.00 0.0M
2025-09-11 39.93 40.26 39.93 40.26 0.0M
2025-09-10 39.92 39.92 39.71 39.81 0.0M
2025-09-09 39.84 39.93 39.84 39.93 0.0M
2025-09-08 39.66 39.86 39.66 39.86 0.0M
2025-09-05 40.08 40.08 39.88 39.91 0.0M
2025-09-04 39.81 39.92 39.81 39.92 0.0M
2025-09-03 39.64 39.67 39.52 39.67 0.0M
2025-09-02 39.83 39.85 39.60 39.79 0.0M
2025-08-29 40.00 40.07 39.98 40.07 0.0M
2025-08-28 40.02 40.08 40.02 40.08 0.0M
2025-08-27 40.00 40.10 40.00 40.10 0.0M
2025-08-26 39.85 39.95 39.82 39.95 0.0M
2025-08-25 40.09 40.09 39.85 39.88 0.0M
2025-08-22 40.11 40.25 40.10 40.10 0.0M
2025-08-21 39.51 39.51 39.42 39.51 0.0M
2025-08-20 39.58 39.68 39.51 39.60 0.0M
2025-08-19 39.48 39.72 39.39 39.43 0.0M
2025-08-18 39.10 39.26 39.10 39.19 0.0M
2025-08-15 39.11 39.11 39.11 39.11 0.0M
2025-08-14 39.04 39.20 39.04 39.20 0.0M
2025-08-13 39.09 39.33 39.09 39.33 0.0M
2025-08-12 38.53 38.84 38.53 38.84 0.0M
2025-08-11 38.68 38.68 38.32 38.32 0.0M
2025-08-08 38.53 38.53 38.53 38.53 0.0M
2025-08-07 38.39 38.39 38.25 38.27 0.0M
2025-08-06 38.32 38.32 38.30 38.30 0.0M
2025-08-05 38.37 38.37 38.24 38.24 0.0M
2025-08-04 38.27 38.34 38.27 38.34 0.0M
2025-08-01 37.85 37.99 37.75 37.98 0.0M
2025-07-31 38.42 38.42 38.28 38.28 0.0M
2025-07-30 38.88 38.88 38.88 38.88 0.0M
2025-07-29 39.14 39.14 39.14 39.14 0.0M
2025-07-28 39.20 39.20 39.07 39.07 0.0M
2025-07-25 39.07 39.20 38.99 39.20 0.0M
2025-07-24 39.11 39.11 39.04 39.10 0.0M
2025-07-23 39.27 39.42 39.27 39.42 0.0M
2025-07-22 39.28 39.40 39.28 39.40 0.0M
2025-07-21 39.24 39.47 39.06 39.06 0.0M
2025-07-18 38.99 39.00 38.98 38.98 0.0M
2025-07-17 39.01 39.01 39.01 39.01 0.0M
2025-07-16 38.75 38.84 38.75 38.80 0.0M
2025-07-15 38.71 38.71 38.71 38.71 0.0M
2025-07-14 39.15 39.16 39.15 39.16 0.0M
2025-07-11 39.21 39.21 39.19 39.19 0.0M
2025-07-10 39.46 39.46 39.46 39.46 0.0M
2025-07-09 39.31 39.34 39.31 39.34 0.0M
2025-07-08 39.44 39.44 39.38 39.38 0.0M
2025-07-07 39.62 39.62 39.18 39.27 0.0M
2025-07-03 39.52 39.67 39.52 39.67 0.0M
2025-07-02 39.35 39.54 39.35 39.50 0.0M
2025-07-01 39.25 39.46 39.25 39.35 0.0M
2025-06-30 38.72 38.83 38.70 38.83 0.0M
2025-06-27 38.74 38.74 38.57 38.57 0.0M
2025-06-26 38.34 38.45 38.34 38.45 0.0M
2025-06-25 38.19 38.23 38.16 38.16 0.0M
2025-06-24 38.25 38.36 38.25 38.36 0.0M
2025-06-23 37.58 38.01 37.58 38.01 0.0M
2025-06-20 37.99 37.99 37.87 37.87 0.0M
2025-06-18 38.13 38.13 37.94 37.94 0.0M
2025-06-17 38.22 38.22 37.93 37.93 0.0M
2025-06-16 38.37 38.41 38.25 38.25 0.0M
2025-06-13 38.04 38.08 37.98 37.98 0.0M
2025-06-12 38.51 38.51 38.51 38.51 0.0M
2025-06-11 38.50 38.56 38.41 38.48 0.0M
2025-06-10 38.60 38.60 38.58 38.60 0.0M
2025-06-09 38.36 38.36 38.36 38.36 0.0M
2025-06-06 38.00 38.19 38.00 38.19 0.0M
2025-06-05 37.91 37.91 37.72 37.72 0.0M
2025-06-04 37.88 37.88 37.79 37.79 0.0M
2025-06-03 37.74 37.87 37.74 37.86 0.0M
2025-06-02 37.57 37.57 37.57 37.57 0.0M
2025-05-30 37.56 37.56 37.46 37.46 0.0M
2025-05-29 37.19 37.46 37.19 37.46 0.0M
2025-05-28 37.44 37.44 37.36 37.36 0.0M
2025-05-27 37.35 37.65 37.34 37.64 0.0M
2025-05-23 36.85 37.03 36.85 37.03 0.0M
2025-05-22 37.05 37.31 37.05 37.16 0.0M
2025-05-21 37.50 37.50 37.36 37.40 0.0M
2025-05-20 38.06 38.06 38.06 38.06 0.0M
2025-05-19 37.91 38.13 37.91 38.13 0.0M
2025-05-16 37.85 38.06 37.85 38.06 0.0M
2025-05-15 37.51 37.86 37.51 37.84 0.0M
2025-05-14 37.39 37.39 37.36 37.36 0.0M
2025-05-13 37.60 37.64 37.60 37.60 0.0M
2025-05-12 37.62 37.69 37.56 37.69 0.0M
2025-05-09 36.81 36.81 36.67 36.67 0.0M
2025-05-08 36.62 37.00 36.62 36.62 0.0M
2025-05-07 36.32 36.46 36.32 36.46 0.0M
2025-05-06 36.21 36.32 36.21 36.25 0.0M
2025-05-05 36.59 36.59 36.44 36.44 0.0M
2025-05-02 36.44 36.55 36.44 36.54 0.0M
2025-05-01 36.02 36.22 35.96 35.96 0.0M
2025-04-30 35.63 36.20 35.63 36.20 0.0M
2025-04-29 35.72 36.03 35.72 36.01 0.0M
2025-04-28 35.76 35.85 35.60 35.85 0.0M
2025-04-25 35.64 35.68 35.45 35.66 0.0M
2025-04-24 35.38 35.76 35.27 35.76 0.0M
2025-04-23 35.65 35.89 35.24 35.37 0.0M
2025-04-22 34.68 35.11 34.68 35.11 0.0M
2025-04-21 34.77 34.77 34.37 34.46 0.0M
2025-04-17 34.89 35.28 34.89 35.03 0.0M
2025-04-16 35.36 35.36 34.69 34.89 0.0M
2025-04-15 35.36 35.70 35.36 35.40 0.0M
2025-04-14 35.43 35.55 35.40 35.46 0.0M
2025-04-11 34.55 35.03 34.55 35.03 0.0M
2025-04-10 35.19 35.19 33.92 34.66 0.0M
2025-04-09 33.16 35.67 33.15 35.67 0.0M
2025-04-08 34.91 34.91 33.02 33.36 0.0M
2025-04-07 33.33 35.11 33.33 34.00 0.0M
2025-04-04 35.58 35.58 34.21 34.21 0.0M
2025-04-03 37.01 37.01 36.20 36.20 0.0M
2025-04-02 37.68 37.84 37.62 37.84 0.0M
2025-04-01 37.75 37.80 37.54 37.70 0.0M
2025-03-31 37.28 37.84 37.28 37.84 0.0M
2025-03-28 37.48 37.48 37.31 37.37 0.0M
2025-03-27 37.93 37.93 37.83 37.85 0.0M
2025-03-26 38.07 38.07 37.84 37.91 0.0M
2025-03-25 37.89 37.93 37.74 37.74 0.0M
2025-03-24 37.86 37.89 37.86 37.89 0.0M
2025-03-21 37.63 37.68 37.58 37.68 0.0M
2025-03-20 37.79 37.85 37.79 37.85 0.0M
2025-03-19 38.04 38.22 38.04 38.16 0.0M
2025-03-18 37.96 37.98 37.85 37.95 0.0M
2025-03-17 38.11 38.11 38.11 38.11 0.0M
2025-03-14 37.35 37.65 37.35 37.65 0.0M
2025-03-13 37.50 37.50 37.11 37.11 0.0M
2025-03-12 37.50 37.57 37.40 37.40 0.0M
2025-03-11 37.90 38.00 37.49 37.75 0.0M
2025-03-10 39.11 39.14 38.66 38.66 0.0M
2025-03-07 38.51 39.21 38.51 39.21 0.0M
2025-03-06 38.50 38.61 38.39 38.59 0.0M
2025-03-05 38.78 38.78 38.75 38.75 0.0M
2025-03-04 38.95 38.95 38.54 38.54 0.0M
2025-03-03 39.10 39.10 39.10 39.10 0.0M
2025-02-28 39.36 39.36 39.36 39.36 0.0M
2025-02-27 39.28 39.40 39.04 39.04 0.0M
2025-02-26 39.44 39.52 39.24 39.25 0.0M
2025-02-25 39.50 39.57 39.49 39.54 0.0M
2025-02-24 39.39 39.57 39.37 39.37 0.0M
2025-02-21 39.63 39.63 39.38 39.38 0.0M
2025-02-20 39.73 39.83 39.73 39.83 0.0M
2025-02-19 39.44 39.79 39.44 39.79 0.0M
2025-02-18 39.27 39.46 39.27 39.46 0.0M
2025-02-14 39.40 39.40 39.33 39.33 0.0M
2025-02-13 39.01 39.28 39.01 39.27 0.0M
2025-02-12 38.78 38.91 38.72 38.91 0.0M
2025-02-11 38.88 39.09 38.88 39.09 0.0M
2025-02-10 38.99 38.99 38.74 38.86 0.0M
2025-02-07 38.91 38.93 38.69 38.69 0.0M
2025-02-06 39.14 39.14 38.82 38.94 0.0M
2025-02-05 38.90 39.16 38.90 39.16 0.0M
2025-02-04 38.81 38.93 38.81 38.90 0.0M
2025-02-03 38.41 38.91 38.36 38.80 0.0M
2025-01-31 39.09 39.29 38.89 38.89 0.0M
2025-01-30 38.93 39.03 38.76 38.90 0.0M
2025-01-29 38.70 38.70 38.23 38.37 0.0M
2025-01-28 38.40 38.66 38.33 38.46 0.0M
2025-01-27 38.71 38.73 38.37 38.59 0.0M
2025-01-24 39.35 39.39 39.31 39.33 0.0M
2025-01-23 39.07 39.28 39.07 39.28 0.0M
2025-01-22 39.14 39.31 39.03 39.03 0.0M
2025-01-21 38.94 39.10 38.94 39.10 0.0M
2025-01-17 38.43 38.66 38.43 38.61 0.0M
2025-01-16 38.13 38.24 38.13 38.18 0.0M
2025-01-15 37.97 38.05 37.96 38.05 0.0M
2025-01-14 37.41 37.55 37.41 37.55 0.0M
2025-01-13 37.18 37.32 37.15 37.32 0.0M
2025-01-10 37.44 37.44 37.01 37.01 0.0M
2025-01-08 37.35 37.62 37.35 37.62 0.0M
2025-01-07 38.04 38.04 37.59 37.59 0.0M
2025-01-06 37.99 38.21 37.83 37.83 0.0M
2025-01-03 37.76 37.82 37.58 37.81 0.0M
2025-01-02 37.83 37.83 37.48 37.56 0.0M