SPDR® S

WDIV
🏛️ アメリカ →
72.23
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 58.84 59.00 58.56 58.69 0.0M
2022-12-29 58.68 59.09 58.68 59.04 0.0M
2022-12-28 59.11 59.19 58.28 58.30 0.1M
2022-12-27 58.95 59.25 58.85 59.10 0.1M
2022-12-23 58.50 58.92 58.46 58.92 0.0M
2022-12-22 58.71 58.71 58.04 58.52 0.0M
2022-12-21 58.63 58.99 58.62 58.87 0.0M
2022-12-20 57.98 58.33 57.98 58.24 0.0M
2022-12-19 58.16 58.16 57.62 57.84 0.0M
2022-12-16 58.75 58.80 58.52 58.77 0.0M
2022-12-15 59.71 59.71 58.96 59.22 0.0M
2022-12-14 60.28 60.58 60.00 60.16 0.0M
2022-12-13 61.01 61.01 60.23 60.32 0.0M
2022-12-12 59.53 59.67 59.29 59.67 0.0M
2022-12-09 59.69 59.95 59.60 59.60 0.0M
2022-12-08 59.52 59.59 59.35 59.46 0.0M
2022-12-07 59.28 59.55 59.25 59.32 0.0M
2022-12-06 59.60 59.65 59.17 59.33 0.0M
2022-12-05 60.00 60.05 59.32 59.37 0.0M
2022-12-02 59.66 60.33 59.66 60.18 0.0M
2022-12-01 60.40 60.54 60.10 60.18 0.0M
2022-11-30 59.66 60.24 59.15 60.24 0.0M
2022-11-29 59.33 59.43 59.20 59.35 0.0M
2022-11-28 59.47 59.61 59.06 59.12 0.0M
2022-11-25 59.61 59.98 59.61 59.86 0.0M
2022-11-23 59.08 59.81 59.08 59.43 0.1M
2022-11-22 58.78 59.19 58.78 59.19 0.0M
2022-11-21 58.42 58.50 58.18 58.43 0.0M
2022-11-18 58.40 58.56 58.29 58.46 0.0M
2022-11-17 57.65 58.39 57.65 58.34 0.0M
2022-11-16 58.53 58.56 58.29 58.39 0.0M
2022-11-15 59.02 59.02 58.31 58.57 0.0M
2022-11-14 58.56 58.83 58.30 58.31 0.0M
2022-11-11 58.48 58.82 58.36 58.74 0.0M
2022-11-10 57.44 57.99 57.30 57.99 0.0M
2022-11-09 56.01 56.32 55.58 55.69 0.0M
2022-11-08 56.01 56.46 55.87 56.22 0.0M
2022-11-07 56.04 56.04 55.71 55.83 0.0M
2022-11-04 55.31 55.83 55.01 55.83 0.0M
2022-11-03 53.89 54.34 53.81 54.10 0.0M
2022-11-02 55.22 55.60 54.54 54.54 0.0M
2022-11-01 55.03 55.15 54.99 55.06 0.0M
2022-10-31 54.64 54.83 54.53 54.74 0.0M
2022-10-28 54.77 55.33 54.77 55.33 0.0M
2022-10-27 55.04 55.51 54.96 54.96 0.0M
2022-10-26 54.74 55.26 54.71 54.99 0.0M
2022-10-25 53.81 54.48 53.81 54.46 0.0M
2022-10-24 53.57 53.82 53.36 53.66 0.0M
2022-10-21 52.77 53.84 52.77 53.79 0.0M
2022-10-20 53.43 53.81 52.98 52.98 0.0M
2022-10-19 53.44 53.60 52.96 53.19 0.0M
2022-10-18 54.10 54.10 53.49 53.67 0.0M
2022-10-17 53.45 53.69 53.45 53.49 0.0M
2022-10-14 53.29 53.29 52.34 52.34 0.0M
2022-10-13 51.16 53.24 51.11 53.11 0.0M
2022-10-12 52.07 52.16 51.90 51.92 0.1M
2022-10-11 52.61 52.91 52.26 52.43 0.0M
2022-10-10 53.04 53.08 52.57 52.79 0.0M
2022-10-07 53.44 53.46 52.93 53.07 0.0M
2022-10-06 54.40 54.40 53.66 53.70 0.0M
2022-10-05 54.93 55.10 54.44 54.85 0.0M
2022-10-04 55.25 55.78 55.22 55.78 0.0M
2022-10-03 53.94 54.42 53.66 54.27 0.0M
2022-09-30 53.58 54.02 53.35 53.35 0.0M
2022-09-29 53.81 53.81 53.22 53.65 0.0M
2022-09-28 53.59 54.48 53.36 54.48 0.1M
2022-09-27 54.37 54.60 53.53 53.74 0.0M
2022-09-26 54.83 54.92 54.02 54.19 0.0M
2022-09-23 56.26 56.26 55.18 55.51 0.0M
2022-09-22 57.39 57.46 56.96 57.13 0.0M
2022-09-21 58.05 58.15 57.32 57.32 0.0M
2022-09-20 58.09 58.09 57.66 57.86 0.0M
2022-09-19 57.87 58.66 57.87 58.66 0.0M
2022-09-16 58.68 59.04 58.68 59.04 0.0M
2022-09-15 59.16 59.42 58.90 59.01 0.0M
2022-09-14 59.39 59.48 59.09 59.30 0.0M
2022-09-13 59.96 60.17 59.18 59.27 0.0M
2022-09-12 60.71 61.06 60.69 60.89 0.0M
2022-09-09 59.97 60.29 59.88 60.21 0.0M
2022-09-08 58.55 59.20 58.55 59.15 0.0M
2022-09-07 58.43 59.18 58.43 59.18 0.0M
2022-09-06 59.08 59.08 58.47 58.54 0.0M
2022-09-02 59.53 59.80 58.74 58.90 0.0M
2022-09-01 59.08 59.33 58.78 59.16 0.0M
2022-08-31 59.86 60.02 59.60 59.60 0.0M
2022-08-30 60.76 60.76 59.97 60.05 0.0M
2022-08-29 60.64 60.84 60.50 60.68 0.0M
2022-08-26 61.83 61.83 60.73 60.74 0.0M
2022-08-25 61.21 61.61 61.20 61.59 0.0M
2022-08-24 60.97 61.28 60.94 61.05 0.0M
2022-08-23 61.20 61.54 61.18 61.30 0.0M
2022-08-22 61.57 61.57 61.23 61.26 0.0M
2022-08-19 62.13 62.13 61.88 62.09 0.0M
2022-08-18 62.62 62.66 62.34 62.50 0.0M
2022-08-17 62.48 62.90 62.46 62.73 0.0M
2022-08-16 62.55 63.08 62.55 63.06 0.1M
2022-08-15 62.39 62.69 62.19 62.66 0.0M
2022-08-12 62.73 63.03 62.65 63.01 0.0M
2022-08-11 62.67 62.84 62.53 62.54 0.0M
2022-08-10 62.14 62.36 61.89 62.21 0.0M
2022-08-09 61.25 61.37 61.14 61.19 0.0M
2022-08-08 61.33 61.51 61.18 61.24 0.0M
2022-08-05 60.60 60.93 60.60 60.93 0.0M
2022-08-04 61.15 61.25 61.05 61.05 0.0M
2022-08-03 61.32 61.40 61.10 61.28 0.0M
2022-08-02 61.49 61.63 61.18 61.18 0.0M
2022-08-01 61.79 62.05 61.78 61.92 0.0M
2022-07-29 61.59 62.10 61.55 62.06 0.0M
2022-07-28 61.35 61.55 60.98 61.54 0.0M
2022-07-27 60.78 61.30 60.62 61.12 0.0M
2022-07-26 60.95 60.98 60.49 60.57 0.3M
2022-07-25 60.74 61.08 60.74 60.97 0.0M
2022-07-22 60.59 60.66 60.16 60.30 0.0M
2022-07-21 60.16 60.53 59.91 60.53 0.0M
2022-07-20 60.95 60.95 60.41 60.55 0.0M
2022-07-19 60.88 61.21 60.88 61.18 0.0M
2022-07-18 60.58 60.79 60.16 60.20 0.0M
2022-07-15 59.73 59.91 59.43 59.86 0.0M
2022-07-14 59.15 59.45 58.91 59.40 0.0M
2022-07-13 59.99 60.49 59.90 60.33 0.0M
2022-07-12 60.42 60.97 60.42 60.64 0.1M
2022-07-11 60.47 60.61 60.37 60.54 0.0M
2022-07-08 61.05 61.33 60.92 61.10 0.0M
2022-07-07 61.03 61.03 60.93 61.00 0.0M
2022-07-06 60.56 60.56 60.02 60.41 0.0M
2022-07-05 60.65 60.74 60.01 60.74 0.0M
2022-07-01 61.43 61.94 61.20 61.83 0.1M
2022-06-30 61.06 61.78 60.94 61.69 0.0M
2022-06-29 61.98 61.98 61.59 61.68 0.0M
2022-06-28 62.37 62.67 62.05 62.05 0.0M
2022-06-27 61.51 61.90 61.40 61.73 0.0M
2022-06-24 61.02 61.61 60.83 61.54 0.0M
2022-06-23 60.61 60.70 60.08 60.54 0.0M
2022-06-22 60.34 60.84 60.34 60.55 0.0M
2022-06-21 61.13 61.17 60.93 61.00 0.0M
2022-06-17 61.46 61.91 61.09 61.33 0.0M
2022-06-16 61.72 61.92 61.43 61.60 0.0M
2022-06-15 62.61 63.09 62.12 62.74 0.0M
2022-06-14 62.64 62.78 61.88 62.22 0.1M
2022-06-13 63.26 63.26 62.40 62.64 0.0M
2022-06-10 64.09 64.51 64.09 64.30 0.0M
2022-06-09 65.99 66.16 65.26 65.26 0.0M
2022-06-08 66.46 66.56 66.06 66.14 0.0M
2022-06-07 66.35 67.05 66.35 67.05 0.0M
2022-06-06 67.01 67.05 66.62 66.71 0.0M
2022-06-03 66.66 66.78 66.49 66.55 0.0M
2022-06-02 66.35 67.17 66.33 67.16 0.0M
2022-06-01 67.10 67.10 66.11 66.46 0.0M
2022-05-31 66.79 66.96 66.55 66.67 0.0M
2022-05-27 66.89 67.08 66.87 67.08 0.0M
2022-05-26 66.40 66.79 66.40 66.66 0.0M
2022-05-25 65.82 66.46 65.82 66.23 0.0M
2022-05-24 65.68 66.16 65.32 66.00 0.0M
2022-05-23 65.71 66.16 65.62 66.09 0.0M
2022-05-20 65.41 65.41 64.45 65.15 0.0M
2022-05-19 64.87 65.17 64.75 64.95 0.0M
2022-05-18 65.43 65.54 64.88 64.92 0.0M
2022-05-17 65.52 65.88 65.41 65.81 0.0M
2022-05-16 64.36 65.11 64.36 64.93 0.0M
2022-05-13 63.69 64.37 63.69 64.37 0.0M
2022-05-12 63.13 63.43 62.57 62.99 0.0M
2022-05-11 63.22 64.11 63.09 63.10 0.0M
2022-05-10 64.05 64.05 62.85 63.09 0.0M
2022-05-09 63.67 64.02 63.32 63.48 0.0M
2022-05-06 64.44 64.67 64.09 64.38 0.0M
2022-05-05 65.40 65.40 64.36 64.67 0.0M
2022-05-04 65.14 66.22 64.96 66.17 0.0M
2022-05-03 64.63 65.19 64.63 65.05 0.0M
2022-05-02 64.48 64.74 63.77 64.27 0.0M
2022-04-29 65.67 65.72 64.58 64.62 0.0M
2022-04-28 65.40 65.89 65.20 65.71 0.0M
2022-04-27 65.34 65.59 64.95 65.20 0.0M
2022-04-26 66.20 66.31 65.34 65.35 0.0M
2022-04-25 66.56 66.70 65.78 66.63 0.0M
2022-04-22 67.89 67.89 66.96 66.97 0.0M
2022-04-21 68.78 68.78 67.94 67.99 0.0M
2022-04-20 68.24 68.58 68.24 68.42 0.0M
2022-04-19 67.32 67.76 67.32 67.76 0.0M
2022-04-18 67.49 67.73 67.36 67.42 0.0M
2022-04-14 67.60 67.79 67.56 67.62 0.0M
2022-04-13 67.21 67.62 67.21 67.58 0.0M
2022-04-12 67.73 67.74 67.24 67.28 0.0M
2022-04-11 67.79 67.91 67.58 67.58 0.0M
2022-04-08 67.49 67.97 67.49 67.77 0.0M
2022-04-07 67.50 67.54 66.87 67.31 0.0M
2022-04-06 67.25 67.59 67.21 67.49 0.0M
2022-04-05 67.83 68.10 67.43 67.49 0.0M
2022-04-04 68.03 68.03 67.75 67.91 0.0M
2022-04-01 67.85 68.02 67.62 68.02 0.0M
2022-03-31 67.72 67.99 67.39 67.39 0.0M
2022-03-30 68.24 68.39 68.06 68.10 0.0M
2022-03-29 68.14 68.37 67.87 68.30 0.0M
2022-03-28 67.35 67.47 67.15 67.47 0.0M
2022-03-25 67.23 67.78 67.23 67.77 0.0M
2022-03-24 67.07 67.21 66.85 67.21 0.0M
2022-03-23 66.96 67.17 66.73 66.73 0.0M
2022-03-22 67.69 67.72 67.33 67.47 0.0M
2022-03-21 67.16 67.29 66.94 66.98 0.0M
2022-03-18 67.17 67.60 67.09 67.59 0.0M
2022-03-17 66.68 67.32 66.51 67.13 0.0M
2022-03-16 66.10 66.65 65.50 66.59 0.0M
2022-03-15 64.99 65.27 64.80 65.21 0.0M
2022-03-14 65.66 65.87 65.14 65.31 0.0M
2022-03-11 65.85 66.02 65.17 65.29 0.0M
2022-03-10 65.29 65.64 65.16 65.47 0.0M
2022-03-09 65.49 65.97 65.40 65.54 0.0M
2022-03-08 64.80 65.48 64.56 64.56 0.3M
2022-03-07 65.30 65.30 64.14 64.24 0.0M
2022-03-04 65.00 65.33 64.64 65.27 0.1M
2022-03-03 66.30 66.30 65.70 65.94 0.0M
2022-03-02 65.68 66.35 65.68 66.25 0.0M
2022-03-01 66.23 66.25 65.22 65.45 0.0M
2022-02-28 66.30 66.75 66.07 66.50 0.1M
2022-02-25 65.94 67.01 65.94 66.99 0.0M
2022-02-24 65.19 65.95 64.83 65.87 0.0M
2022-02-23 66.98 67.00 66.39 66.49 0.0M
2022-02-22 67.18 67.21 66.56 66.91 0.4M
2022-02-18 67.76 67.99 67.46 67.59 0.0M
2022-02-17 67.95 68.50 67.68 67.79 0.0M
2022-02-16 68.06 68.58 68.06 68.43 0.0M
2022-02-15 67.94 68.21 67.91 68.14 0.0M
2022-02-14 67.73 67.76 67.27 67.59 0.0M
2022-02-11 68.11 68.55 67.68 67.86 0.0M
2022-02-10 68.02 68.84 67.88 67.99 0.0M
2022-02-09 68.45 68.53 68.40 68.47 0.1M
2022-02-08 67.68 68.02 67.68 68.02 0.0M
2022-02-07 67.50 67.88 67.50 67.62 0.0M
2022-02-04 67.43 67.80 67.13 67.57 0.0M
2022-02-03 67.80 68.01 67.66 67.68 0.0M
2022-02-02 67.99 68.05 67.63 67.90 0.0M
2022-02-01 67.58 67.83 67.44 67.77 0.0M
2022-01-31 66.67 67.47 66.67 67.43 0.0M
2022-01-28 66.50 66.79 66.10 66.79 0.0M
2022-01-27 67.29 67.47 66.53 66.68 0.0M
2022-01-26 67.79 67.79 66.55 66.77 0.0M
2022-01-25 66.54 67.45 66.12 67.18 0.0M
2022-01-24 66.54 67.13 65.74 67.12 0.0M
2022-01-21 67.86 67.86 67.02 67.02 0.0M
2022-01-20 68.54 68.71 67.75 67.79 0.0M
2022-01-19 69.01 69.01 68.37 68.47 0.0M
2022-01-18 68.66 68.96 68.42 68.66 0.0M
2022-01-14 68.77 69.09 68.66 69.09 0.0M
2022-01-13 69.03 69.20 68.87 68.87 0.0M
2022-01-12 68.71 68.87 68.58 68.80 0.0M
2022-01-11 68.14 68.53 67.87 68.51 0.0M
2022-01-10 67.92 68.20 67.68 68.01 0.0M
2022-01-07 67.67 68.23 67.67 68.23 0.0M
2022-01-06 67.27 67.59 67.27 67.50 0.0M
2022-01-05 67.72 67.82 67.05 67.05 0.0M
2022-01-04 67.19 67.69 67.19 67.49 0.0M
2022-01-03 66.80 67.01 66.72 66.99 0.0M