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
2023-12-29 60.58 60.62 60.43 60.47 0.0M
2023-12-28 60.45 60.68 60.36 60.46 0.0M
2023-12-27 60.03 60.38 60.03 60.28 0.1M
2023-12-26 59.89 60.17 59.89 60.10 0.0M
2023-12-22 59.76 59.99 59.65 59.75 0.0M
2023-12-21 59.39 59.64 59.33 59.64 0.0M
2023-12-20 59.45 59.60 58.84 58.87 0.0M
2023-12-19 59.25 59.51 59.23 59.48 0.0M
2023-12-18 59.21 59.21 58.92 58.97 0.0M
2023-12-15 60.32 60.32 59.84 59.85 0.0M
2023-12-14 60.00 60.78 60.00 60.53 0.0M
2023-12-13 58.67 59.79 58.43 59.78 0.0M
2023-12-12 58.63 58.66 58.48 58.65 0.0M
2023-12-11 58.54 58.70 58.54 58.64 0.0M
2023-12-08 58.37 58.58 58.29 58.53 0.0M
2023-12-07 58.34 58.64 58.31 58.58 0.0M
2023-12-06 58.37 58.53 58.14 58.16 0.0M
2023-12-05 57.90 57.92 57.81 57.83 0.0M
2023-12-04 57.81 58.25 57.81 58.16 0.0M
2023-12-01 57.45 58.36 57.42 58.34 0.0M
2023-11-30 57.33 57.49 57.18 57.47 0.0M
2023-11-29 57.31 57.46 57.26 57.28 0.0M
2023-11-28 56.99 57.42 56.98 57.26 0.0M
2023-11-27 57.16 57.22 57.06 57.16 0.0M
2023-11-24 57.16 57.40 57.16 57.39 0.0M
2023-11-22 56.70 56.99 56.61 56.99 0.2M
2023-11-21 56.87 56.87 56.64 56.64 0.0M
2023-11-20 56.85 57.04 56.72 56.96 0.1M
2023-11-17 56.73 56.86 56.63 56.83 0.0M
2023-11-16 56.43 56.43 56.11 56.22 0.0M
2023-11-15 56.57 56.88 56.57 56.66 0.0M
2023-11-14 55.78 56.49 55.70 56.43 0.0M
2023-11-13 54.54 54.91 54.44 54.78 0.0M
2023-11-10 54.32 54.55 54.09 54.52 0.0M
2023-11-09 54.75 54.83 54.25 54.28 0.0M
2023-11-08 54.46 54.46 54.16 54.28 0.0M
2023-11-07 54.89 54.93 54.70 54.75 0.0M
2023-11-06 55.73 55.73 55.28 55.32 0.0M
2023-11-03 55.58 56.02 55.58 55.82 0.0M
2023-11-02 54.23 54.87 54.23 54.87 0.0M
2023-11-01 53.15 53.54 53.01 53.54 0.0M
2023-10-31 52.99 53.15 52.96 53.14 0.0M
2023-10-30 52.78 52.96 52.69 52.89 0.0M
2023-10-27 52.85 52.85 52.27 52.34 0.0M
2023-10-26 52.65 52.65 52.34 52.47 0.0M
2023-10-25 52.69 52.81 52.46 52.49 0.0M
2023-10-24 52.76 53.01 52.74 52.91 0.0M
2023-10-23 52.31 52.76 52.22 52.49 0.0M
2023-10-20 52.89 53.06 52.53 52.53 0.0M
2023-10-19 53.36 53.45 52.96 53.04 0.0M
2023-10-18 53.79 53.92 53.42 53.47 0.0M
2023-10-17 54.13 54.70 54.13 54.45 0.0M
2023-10-16 53.96 54.36 53.96 54.36 0.0M
2023-10-13 54.16 54.23 53.73 53.81 0.0M
2023-10-12 54.93 54.93 54.07 54.22 0.0M
2023-10-11 54.81 54.92 54.56 54.88 0.0M
2023-10-10 54.32 54.74 54.32 54.62 0.0M
2023-10-09 53.42 54.04 53.42 53.96 0.0M
2023-10-06 53.32 53.84 53.00 53.78 0.0M
2023-10-05 53.02 53.45 53.02 53.36 0.0M
2023-10-04 52.68 52.79 52.27 52.75 0.0M
2023-10-03 53.08 53.08 52.65 52.77 0.0M
2023-10-02 54.35 54.35 53.53 53.64 0.0M
2023-09-29 55.15 55.20 54.54 54.58 0.0M
2023-09-28 54.38 54.80 54.24 54.74 0.0M
2023-09-27 54.79 54.79 54.19 54.41 0.0M
2023-09-26 55.13 55.21 54.64 54.67 0.0M
2023-09-25 55.34 55.60 55.33 55.49 0.0M
2023-09-22 56.07 56.17 55.81 55.83 0.0M
2023-09-21 56.45 56.45 55.93 55.93 0.0M
2023-09-20 57.15 57.38 56.83 56.83 0.0M
2023-09-19 57.29 57.40 57.06 57.11 0.0M
2023-09-18 57.19 57.22 56.96 57.13 0.0M
2023-09-15 57.91 58.12 57.91 57.92 0.0M
2023-09-14 57.64 57.98 57.60 57.96 0.0M
2023-09-13 57.22 57.33 57.02 57.12 0.0M
2023-09-12 57.24 57.43 57.16 57.26 0.1M
2023-09-11 57.21 57.32 57.09 57.21 0.0M
2023-09-08 56.87 56.98 56.77 56.83 0.0M
2023-09-07 57.03 57.03 56.78 56.84 0.0M
2023-09-06 57.04 57.14 57.00 57.11 0.0M
2023-09-05 57.75 57.75 57.30 57.30 0.0M
2023-09-01 58.21 58.32 57.93 58.03 0.0M
2023-08-31 57.95 57.95 57.69 57.81 0.0M
2023-08-30 57.80 57.98 57.73 57.90 0.0M
2023-08-29 56.97 57.68 56.97 57.61 0.0M
2023-08-28 56.67 57.01 56.67 56.98 0.0M
2023-08-25 56.46 56.51 56.15 56.38 0.0M
2023-08-24 56.33 56.73 56.23 56.23 0.0M
2023-08-23 56.03 56.73 56.03 56.51 0.0M
2023-08-22 56.18 56.18 55.81 55.89 0.0M
2023-08-21 56.16 56.16 55.74 55.94 0.0M
2023-08-18 55.92 56.19 55.75 56.12 0.0M
2023-08-17 56.69 56.70 56.34 56.38 0.0M
2023-08-16 56.91 56.92 56.53 56.57 0.0M
2023-08-15 57.23 57.23 56.80 56.84 0.0M
2023-08-14 57.71 57.71 57.44 57.69 0.0M
2023-08-11 57.87 58.09 57.87 57.92 0.0M
2023-08-10 58.38 58.59 58.11 58.11 0.0M
2023-08-09 57.91 58.04 57.82 57.90 0.0M
2023-08-08 57.59 57.83 57.45 57.83 0.0M
2023-08-07 58.06 58.27 58.05 58.27 0.0M
2023-08-04 57.94 58.38 57.90 57.95 0.0M
2023-08-03 57.82 57.93 57.65 57.93 0.0M
2023-08-02 58.16 58.17 57.85 58.02 0.0M
2023-08-01 59.00 59.19 58.76 58.87 0.0M
2023-07-31 59.46 59.72 59.46 59.65 0.0M
2023-07-28 59.73 59.82 59.53 59.57 0.0M
2023-07-27 59.71 59.76 59.09 59.11 0.0M
2023-07-26 58.98 59.46 58.98 59.37 0.0M
2023-07-25 59.09 59.23 59.07 59.12 0.0M
2023-07-24 58.83 59.07 58.75 58.95 0.0M
2023-07-21 58.99 58.99 58.81 58.86 0.0M
2023-07-20 58.95 58.95 58.75 58.91 0.0M
2023-07-19 58.75 59.04 58.75 58.99 0.0M
2023-07-18 58.25 58.62 58.25 58.58 0.0M
2023-07-17 58.20 58.35 58.20 58.30 0.0M
2023-07-14 58.67 58.67 58.28 58.32 0.0M
2023-07-13 58.44 58.85 58.44 58.83 0.0M
2023-07-12 57.95 58.19 57.95 58.08 0.0M
2023-07-11 56.99 57.39 56.99 57.39 0.0M
2023-07-10 56.73 57.00 56.73 56.94 0.0M
2023-07-07 56.40 57.11 56.40 56.88 0.0M
2023-07-06 56.55 56.55 56.16 56.36 0.0M
2023-07-05 57.45 57.45 57.16 57.16 0.0M
2023-07-03 57.44 57.81 57.44 57.78 0.0M
2023-06-30 57.27 57.47 57.27 57.41 0.0M
2023-06-29 56.70 56.94 56.69 56.93 0.0M
2023-06-28 57.01 57.04 56.81 57.04 0.0M
2023-06-27 56.77 57.09 56.64 57.09 0.0M
2023-06-26 56.16 56.62 56.16 56.52 0.0M
2023-06-23 56.35 56.35 56.04 56.08 0.0M
2023-06-22 57.17 57.17 56.84 56.97 0.0M
2023-06-21 57.24 57.46 57.17 57.39 0.0M
2023-06-20 57.71 57.71 57.33 57.37 0.0M
2023-06-16 59.71 59.71 59.28 59.28 0.0M
2023-06-15 59.08 59.54 59.08 59.54 0.0M
2023-06-14 59.17 59.30 59.04 59.06 0.0M
2023-06-13 58.94 59.12 58.94 58.97 0.0M
2023-06-12 58.66 58.66 58.43 58.52 0.0M
2023-06-09 58.82 58.82 58.59 58.61 0.0M
2023-06-08 58.62 58.74 58.47 58.71 0.0M
2023-06-07 58.48 58.66 58.47 58.61 0.0M
2023-06-06 58.01 58.59 58.01 58.59 0.0M
2023-06-05 58.33 58.33 57.94 57.98 0.0M
2023-06-02 57.83 58.36 57.83 58.36 0.0M
2023-06-01 56.74 57.22 56.72 57.10 0.0M
2023-05-31 56.73 56.73 56.37 56.68 0.0M
2023-05-30 57.50 57.50 57.06 57.22 0.1M
2023-05-26 57.14 57.40 57.14 57.40 0.0M
2023-05-25 57.15 57.15 56.75 56.95 0.0M
2023-05-24 57.79 57.79 57.35 57.35 0.0M
2023-05-23 58.50 58.77 58.36 58.36 0.0M
2023-05-22 58.74 58.99 58.71 58.87 0.0M
2023-05-19 58.88 58.90 58.63 58.79 0.0M
2023-05-18 58.77 58.77 58.52 58.76 0.0M
2023-05-17 58.79 59.08 58.59 59.08 0.0M
2023-05-16 59.46 59.46 58.90 58.90 0.0M
2023-05-15 59.32 59.73 59.22 59.73 0.0M
2023-05-12 59.24 59.24 58.71 58.84 0.0M
2023-05-11 59.23 59.23 58.92 59.22 0.0M
2023-05-10 60.00 60.00 59.37 59.67 0.0M
2023-05-09 59.62 59.92 59.55 59.88 0.0M
2023-05-08 60.13 60.13 59.91 59.93 0.0M
2023-05-05 59.44 59.85 59.44 59.85 0.0M
2023-05-04 59.06 59.13 58.75 59.02 0.0M
2023-05-03 59.19 59.60 59.10 59.10 0.0M
2023-05-02 59.50 59.50 58.67 58.97 0.0M
2023-05-01 60.11 60.37 60.00 60.00 0.0M
2023-04-28 59.80 60.26 59.80 60.23 0.0M
2023-04-27 59.44 60.00 59.44 59.99 0.0M
2023-04-26 59.53 59.55 59.20 59.26 0.0M
2023-04-25 59.61 59.66 59.28 59.28 0.0M
2023-04-24 59.97 60.11 59.92 60.05 0.0M
2023-04-21 59.95 60.00 59.66 60.00 0.0M
2023-04-20 59.97 60.18 59.89 59.97 0.0M
2023-04-19 60.04 60.27 59.98 60.23 0.0M
2023-04-18 60.46 60.50 60.25 60.34 0.0M
2023-04-17 60.10 60.31 60.01 60.31 0.0M
2023-04-14 60.36 60.45 59.89 60.02 0.0M
2023-04-13 60.28 60.42 60.06 60.37 0.0M
2023-04-12 60.31 60.31 59.88 59.88 0.0M
2023-04-11 59.55 59.89 59.55 59.84 0.0M
2023-04-10 58.85 59.22 58.85 59.22 0.0M
2023-04-06 59.01 59.27 58.96 59.14 0.0M
2023-04-05 58.83 58.88 58.59 58.83 0.1M
2023-04-04 59.26 59.26 58.94 59.11 0.0M
2023-04-03 59.15 59.39 58.99 59.23 0.0M
2023-03-31 58.79 58.97 58.79 58.96 0.0M
2023-03-30 58.71 58.76 58.53 58.66 0.0M
2023-03-29 58.12 58.23 58.04 58.23 0.0M
2023-03-28 57.48 57.98 57.46 57.67 0.0M
2023-03-27 57.39 57.55 57.31 57.50 0.0M
2023-03-24 56.61 57.11 56.43 57.09 0.0M
2023-03-23 57.58 57.73 56.85 56.98 0.0M
2023-03-22 57.57 57.87 56.94 56.95 0.0M
2023-03-21 57.55 57.66 57.24 57.47 0.0M
2023-03-20 56.60 57.12 56.60 56.96 0.0M
2023-03-17 57.14 57.14 56.57 56.73 0.0M
2023-03-16 56.50 57.42 56.45 57.37 0.0M
2023-03-15 56.75 56.86 56.22 56.84 0.1M
2023-03-14 58.24 58.33 57.79 58.04 0.0M
2023-03-13 57.55 58.15 57.47 57.65 0.0M
2023-03-10 58.67 58.68 57.81 57.97 0.0M
2023-03-09 59.46 59.46 58.60 58.65 0.0M
2023-03-08 59.23 59.44 59.19 59.36 0.0M
2023-03-07 60.11 60.11 59.16 59.21 0.0M
2023-03-06 60.43 60.53 60.09 60.17 0.0M
2023-03-03 60.03 60.50 59.93 60.40 0.0M
2023-03-02 59.45 59.87 59.45 59.80 0.0M
2023-03-01 59.71 59.86 59.55 59.72 0.0M
2023-02-28 59.63 59.70 59.39 59.39 0.0M
2023-02-27 59.97 60.12 59.76 59.83 0.0M
2023-02-24 59.32 59.50 59.11 59.45 0.0M
2023-02-23 60.26 60.38 59.76 60.15 0.0M
2023-02-22 60.26 60.26 59.86 59.91 0.0M
2023-02-21 60.86 60.86 60.29 60.33 0.0M
2023-02-17 60.67 61.06 60.57 61.03 0.0M
2023-02-16 60.73 61.35 60.70 61.03 0.0M
2023-02-15 60.74 61.22 60.72 61.22 0.0M
2023-02-14 61.24 61.71 61.06 61.46 0.0M
2023-02-13 61.02 61.57 61.02 61.57 0.0M
2023-02-10 61.14 61.24 60.99 61.24 0.0M
2023-02-09 61.80 61.84 60.89 60.98 0.0M
2023-02-08 61.42 61.49 61.10 61.15 0.0M
2023-02-07 60.95 61.49 60.77 61.39 0.0M
2023-02-06 61.40 61.40 60.98 61.21 0.0M
2023-02-03 61.92 62.24 61.76 61.85 0.0M
2023-02-02 62.51 62.94 62.45 62.68 0.0M
2023-02-01 62.01 62.53 61.59 62.37 0.0M
2023-01-31 61.50 61.93 61.33 61.93 0.0M
2023-01-30 61.92 62.16 61.78 61.78 0.0M
2023-01-27 62.00 62.25 61.93 62.11 0.0M
2023-01-26 62.21 62.21 61.82 62.15 0.1M
2023-01-25 61.79 62.20 61.75 62.20 0.0M
2023-01-24 61.74 62.11 61.74 62.01 0.0M
2023-01-23 61.69 62.08 61.60 61.93 0.0M
2023-01-20 61.30 61.78 61.12 61.77 0.0M
2023-01-19 61.15 61.30 60.97 61.23 0.0M
2023-01-18 62.07 62.07 61.16 61.17 0.0M
2023-01-17 61.67 61.79 61.49 61.64 0.0M
2023-01-13 61.11 61.65 61.09 61.60 0.0M
2023-01-12 61.18 61.59 60.82 61.48 0.1M
2023-01-11 60.44 60.69 60.32 60.69 0.0M
2023-01-10 60.22 60.38 59.95 60.38 0.0M
2023-01-09 60.48 60.71 60.24 60.28 0.0M
2023-01-06 59.51 60.39 59.30 60.33 0.0M
2023-01-05 59.31 59.33 59.05 59.16 0.0M
2023-01-04 59.66 59.99 59.46 59.83 0.0M
2023-01-03 59.06 59.06 58.67 58.97 0.0M