SPDR® S

EWX
🏛️ アメリカ →
66.54
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 66.33 66.60 66.27 66.54 0.0M
2025-09-25 67.01 67.06 66.70 66.84 0.0M
2025-09-24 67.55 67.58 67.14 67.23 0.0M
2025-09-23 67.72 67.87 67.60 67.68 0.0M
2025-09-22 68.06 68.11 67.92 68.05 0.1M
2025-09-19 68.00 68.22 67.92 68.09 0.0M
2025-09-18 68.01 68.10 67.82 67.97 0.1M
2025-09-17 68.37 68.65 68.11 68.12 0.0M
2025-09-16 68.01 68.05 67.81 68.02 0.0M
2025-09-15 67.67 67.67 67.51 67.55 0.0M
2025-09-12 67.20 67.36 67.20 67.31 0.0M
2025-09-11 67.05 67.57 66.51 67.40 0.0M
2025-09-10 66.96 67.18 66.89 67.00 0.0M
2025-09-09 66.91 67.03 66.84 66.97 0.0M
2025-09-08 67.12 67.22 66.99 67.21 0.0M
2025-09-05 66.83 66.83 66.46 66.76 0.0M
2025-09-04 65.46 65.86 65.42 65.85 0.0M
2025-09-03 65.94 66.37 65.89 66.21 0.2M
2025-09-02 65.35 65.69 65.35 65.65 0.0M
2025-08-29 66.51 66.58 66.35 66.44 0.0M
2025-08-28 66.46 66.82 66.46 66.70 0.0M
2025-08-27 65.82 66.38 65.80 66.14 0.1M
2025-08-26 66.37 66.53 66.33 66.38 0.0M
2025-08-25 66.53 66.73 66.39 66.40 0.0M
2025-08-22 65.86 66.66 65.86 66.54 0.0M
2025-08-21 65.60 65.61 65.43 65.51 0.0M
2025-08-20 65.58 65.65 65.36 65.65 0.0M
2025-08-19 65.88 65.96 65.61 65.69 0.0M
2025-08-18 65.86 66.14 65.86 66.14 0.0M
2025-08-15 65.22 65.22 65.03 65.15 0.0M
2025-08-14 64.52 64.56 64.33 64.46 0.0M
2025-08-13 65.00 65.13 64.98 65.08 0.0M
2025-08-12 64.28 64.67 64.15 64.66 0.0M
2025-08-11 64.09 64.09 63.86 63.86 0.0M
2025-08-08 63.88 64.00 63.88 63.98 0.0M
2025-08-07 64.03 64.07 63.77 63.91 0.0M
2025-08-06 63.64 63.91 63.57 63.83 0.0M
2025-08-05 63.63 63.67 63.45 63.55 0.0M
2025-08-04 63.28 63.39 63.11 63.19 0.0M
2025-08-01 62.92 62.92 62.53 62.70 0.0M
2025-07-31 62.65 62.78 62.47 62.50 0.0M
2025-07-30 63.10 63.25 62.87 63.04 0.0M
2025-07-29 63.66 63.67 63.48 63.56 0.0M
2025-07-28 63.55 63.55 63.31 63.44 0.0M
2025-07-25 63.67 63.83 63.61 63.79 0.0M
2025-07-24 64.27 64.31 63.98 63.98 0.0M
2025-07-23 63.82 64.26 63.82 64.10 0.0M
2025-07-22 63.61 63.78 63.49 63.72 0.0M
2025-07-21 63.85 64.10 63.83 63.95 0.0M
2025-07-18 63.89 63.89 63.50 63.50 0.0M
2025-07-17 63.43 63.82 63.43 63.82 0.0M
2025-07-16 62.87 63.29 62.87 63.28 0.0M
2025-07-15 63.00 63.10 62.72 62.87 0.0M
2025-07-14 62.75 62.87 62.68 62.87 0.0M
2025-07-11 62.61 62.75 62.61 62.71 0.0M
2025-07-10 62.56 62.63 62.38 62.55 0.0M
2025-07-09 62.38 62.50 62.25 62.33 0.0M
2025-07-08 62.26 62.26 62.06 62.18 0.0M
2025-07-07 61.81 62.22 61.81 62.02 0.0M
2025-07-03 62.33 62.96 62.33 62.91 0.0M
2025-07-02 61.97 62.40 61.97 62.40 0.0M
2025-07-01 62.15 62.30 61.73 62.13 0.0M
2025-06-30 61.85 62.14 61.81 62.03 0.0M
2025-06-27 61.66 61.77 61.43 61.66 0.0M
2025-06-26 61.50 61.73 61.46 61.66 0.0M
2025-06-25 61.13 61.30 61.09 61.26 0.0M
2025-06-24 60.41 60.88 60.41 60.83 0.0M
2025-06-23 58.96 59.45 58.88 59.34 0.0M
2025-06-20 59.74 59.88 59.52 59.52 0.0M
2025-06-18 60.54 60.83 60.54 60.59 0.0M
2025-06-17 61.00 61.08 60.56 60.59 0.0M
2025-06-16 61.57 61.72 61.41 61.43 0.0M
2025-06-13 60.93 61.24 60.83 60.99 0.0M
2025-06-12 62.07 62.25 62.05 62.13 0.0M
2025-06-11 61.86 61.98 61.75 61.89 0.0M
2025-06-10 61.56 61.71 61.41 61.67 0.0M
2025-06-09 61.16 61.48 61.10 61.37 0.0M
2025-06-06 60.78 60.87 60.68 60.87 0.0M
2025-06-05 60.91 61.01 60.62 60.77 0.0M
2025-06-04 60.37 60.57 60.37 60.52 0.0M
2025-06-03 59.80 60.00 59.74 59.91 0.0M
2025-06-02 59.54 59.84 59.53 59.78 0.0M
2025-05-30 59.53 59.60 59.20 59.48 0.0M
2025-05-29 60.13 60.13 59.69 59.94 0.0M
2025-05-28 59.65 59.67 59.40 59.51 0.0M
2025-05-27 59.72 59.85 59.70 59.75 0.0M
2025-05-23 59.45 59.80 59.40 59.65 0.0M
2025-05-22 59.59 59.71 59.45 59.60 0.0M
2025-05-21 60.10 60.10 59.59 59.71 0.0M
2025-05-20 59.78 59.90 59.63 59.90 0.0M
2025-05-19 59.48 59.95 59.48 59.90 0.0M
2025-05-16 59.59 59.67 59.42 59.61 0.0M
2025-05-15 59.42 59.55 59.36 59.55 0.0M
2025-05-14 59.55 59.66 59.39 59.41 0.0M
2025-05-13 59.13 59.51 59.07 59.29 0.0M
2025-05-12 59.12 59.12 58.85 59.06 0.1M
2025-05-09 58.21 58.21 57.90 57.91 0.0M
2025-05-08 57.81 57.96 57.61 57.61 0.0M
2025-05-07 57.70 57.80 57.42 57.54 0.0M
2025-05-06 58.20 58.40 58.03 58.17 0.0M
2025-05-05 58.52 58.95 58.52 58.63 0.0M
2025-05-02 57.86 58.27 57.86 58.17 0.0M
2025-05-01 56.33 56.45 56.12 56.19 0.0M
2025-04-30 56.01 56.35 55.83 56.30 0.0M
2025-04-29 56.31 56.44 56.18 56.33 0.0M
2025-04-28 55.87 55.96 55.56 55.92 0.0M
2025-04-25 56.12 56.12 55.58 55.85 0.0M
2025-04-24 55.62 56.22 55.62 56.15 0.0M
2025-04-23 55.60 55.82 55.29 55.34 0.0M
2025-04-22 54.95 55.38 54.89 55.05 0.0M
2025-04-21 54.72 54.72 54.07 54.36 0.0M
2025-04-17 54.39 54.73 54.36 54.36 0.0M
2025-04-16 54.22 54.46 53.84 54.02 0.0M
2025-04-15 54.29 54.82 54.29 54.46 0.0M
2025-04-14 54.13 54.40 54.00 54.31 0.0M
2025-04-11 53.07 53.71 53.00 53.57 0.0M
2025-04-10 52.82 52.92 51.81 52.54 0.1M
2025-04-09 49.70 52.79 49.47 52.54 0.1M
2025-04-08 51.35 51.62 49.54 49.89 0.1M
2025-04-07 50.00 51.98 50.00 51.03 0.1M
2025-04-04 54.48 54.57 53.44 53.51 0.1M
2025-04-03 56.34 56.59 56.26 56.26 0.0M
2025-04-02 56.96 57.46 56.96 57.28 0.0M
2025-04-01 56.82 57.18 56.69 56.99 0.0M
2025-03-31 56.25 56.69 56.10 56.63 0.0M
2025-03-28 57.56 57.56 57.05 57.05 0.1M
2025-03-27 58.01 58.25 57.96 58.10 0.0M
2025-03-26 58.17 58.17 57.78 57.87 0.0M
2025-03-25 58.24 58.34 58.10 58.13 0.0M
2025-03-24 58.37 58.48 58.28 58.33 0.0M
2025-03-21 58.22 58.43 58.20 58.34 0.0M
2025-03-20 58.53 58.76 58.47 58.54 0.0M
2025-03-19 58.83 58.95 58.66 58.77 0.0M
2025-03-18 59.01 59.01 58.79 58.83 0.0M
2025-03-17 58.50 59.04 58.50 58.99 0.0M
2025-03-14 58.25 58.61 58.25 58.61 0.1M
2025-03-13 57.61 57.63 57.35 57.59 0.0M
2025-03-12 57.98 58.09 57.78 57.96 0.0M
2025-03-11 57.84 58.05 57.54 57.78 0.0M
2025-03-10 58.09 58.09 57.34 57.56 0.0M
2025-03-07 58.43 58.73 58.19 58.69 0.0M
2025-03-06 58.65 58.84 58.42 58.43 0.0M
2025-03-05 58.12 58.61 58.04 58.47 0.0M
2025-03-04 57.24 57.72 56.87 57.34 0.2M
2025-03-03 57.26 57.31 56.50 56.59 0.0M
2025-02-28 57.06 57.18 56.83 57.14 0.0M
2025-02-27 58.42 58.50 57.82 57.83 0.1M
2025-02-26 58.98 59.23 58.87 58.90 0.0M
2025-02-25 58.88 58.88 58.61 58.75 0.0M
2025-02-24 59.25 59.26 58.88 58.91 0.0M
2025-02-21 59.73 59.75 59.12 59.21 0.0M
2025-02-20 59.31 59.49 59.16 59.47 0.0M
2025-02-19 58.86 58.96 58.31 58.88 0.1M
2025-02-18 59.08 59.08 58.25 58.40 0.0M
2025-02-14 58.61 58.72 58.51 58.65 0.0M
2025-02-13 58.06 58.63 58.06 58.53 0.0M
2025-02-12 57.97 58.41 57.91 58.25 0.0M
2025-02-11 58.11 58.28 58.00 58.15 0.0M
2025-02-10 58.46 58.59 58.42 58.54 0.0M
2025-02-07 58.64 58.64 58.16 58.19 0.0M
2025-02-06 57.95 58.28 57.95 58.25 0.0M
2025-02-05 57.75 57.85 57.61 57.79 0.0M
2025-02-04 57.47 57.75 57.36 57.67 0.1M
2025-02-03 56.66 57.23 56.60 57.06 0.0M
2025-01-31 57.68 57.78 57.11 57.11 0.0M
2025-01-30 57.52 57.79 57.46 57.55 0.0M
2025-01-29 57.25 57.38 57.03 57.19 0.0M
2025-01-28 56.72 57.09 56.71 57.05 0.0M
2025-01-27 57.22 57.28 57.01 57.22 0.0M
2025-01-24 58.15 58.30 57.96 58.13 0.0M
2025-01-23 57.74 57.97 57.70 57.88 0.1M
2025-01-22 57.86 57.86 57.64 57.74 0.0M
2025-01-21 57.78 57.97 57.62 57.87 0.1M
2025-01-17 57.01 57.41 57.01 57.17 0.0M
2025-01-16 57.04 57.04 56.68 56.79 0.1M
2025-01-15 57.00 57.00 56.51 56.73 0.0M
2025-01-14 56.25 56.52 56.23 56.46 0.1M
2025-01-13 55.34 55.54 55.25 55.48 0.0M
2025-01-10 57.00 57.00 55.72 56.00 0.1M
2025-01-08 57.61 57.71 57.50 57.61 0.1M
2025-01-07 58.51 58.59 58.06 58.12 0.0M
2025-01-06 58.50 58.50 57.90 57.92 0.1M
2025-01-03 58.12 58.17 57.94 58.13 0.0M
2025-01-02 58.48 58.56 58.14 58.24 0.0M