SPDR® S

GII
🏛️ アメリカ →
69.38
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 52.55 52.79 52.17 52.42 0.0M
2022-12-29 52.93 53.09 52.87 52.92 0.1M
2022-12-28 53.10 53.21 52.47 52.49 0.1M
2022-12-27 53.14 53.24 52.96 53.14 0.1M
2022-12-23 52.39 53.02 52.39 52.95 0.0M
2022-12-22 52.53 52.53 51.75 52.38 0.1M
2022-12-21 52.40 52.78 52.30 52.72 0.0M
2022-12-20 51.89 52.18 51.89 52.05 0.0M
2022-12-19 52.38 52.48 51.78 51.97 0.6M
2022-12-16 52.59 52.59 51.97 52.26 0.0M
2022-12-15 54.32 54.32 53.84 54.00 0.0M
2022-12-14 55.20 55.61 54.89 54.99 0.2M
2022-12-13 55.60 55.78 54.82 55.16 0.0M
2022-12-12 53.97 54.61 53.92 54.53 0.0M
2022-12-09 54.31 54.35 53.89 53.97 0.1M
2022-12-08 54.28 54.35 54.07 54.30 0.1M
2022-12-07 54.19 54.27 53.93 53.98 0.0M
2022-12-06 54.09 54.23 53.76 54.10 0.0M
2022-12-05 54.65 54.71 53.86 54.07 0.0M
2022-12-02 54.52 54.84 54.50 54.77 0.0M
2022-12-01 55.37 55.54 54.96 55.09 0.1M
2022-11-30 54.12 54.96 53.79 54.93 0.0M
2022-11-29 53.89 53.89 53.64 53.67 0.0M
2022-11-28 54.22 54.23 53.80 53.82 0.0M
2022-11-25 54.36 54.60 54.36 54.51 0.0M
2022-11-23 53.99 54.25 53.80 54.23 0.0M
2022-11-22 53.34 53.80 53.34 53.77 0.2M
2022-11-21 53.04 53.28 52.93 53.19 0.0M
2022-11-18 53.01 53.35 52.97 53.31 0.0M
2022-11-17 52.63 52.88 52.45 52.88 0.0M
2022-11-16 53.10 53.40 53.02 53.30 0.1M
2022-11-15 53.43 53.45 52.78 53.12 0.0M
2022-11-14 53.01 53.22 52.72 52.72 0.0M
2022-11-11 53.13 53.33 52.92 53.28 0.0M
2022-11-10 52.12 52.87 51.73 52.87 0.1M
2022-11-09 50.99 51.29 50.53 50.63 0.1M
2022-11-08 51.00 51.47 50.92 51.30 0.1M
2022-11-07 51.13 51.16 50.61 50.89 0.0M
2022-11-04 51.04 51.37 50.56 51.28 0.1M
2022-11-03 49.81 50.45 49.81 50.26 0.0M
2022-11-02 50.64 51.39 50.13 50.13 0.0M
2022-11-01 51.19 51.19 50.67 50.86 0.0M
2022-10-31 50.16 50.59 50.16 50.49 0.1M
2022-10-28 50.05 50.67 50.05 50.67 0.0M
2022-10-27 49.97 50.46 49.87 49.93 0.0M
2022-10-26 49.65 49.91 49.54 49.69 0.0M
2022-10-25 48.51 49.18 48.51 49.12 0.1M
2022-10-24 48.31 48.58 48.18 48.39 0.0M
2022-10-21 47.56 48.68 47.56 48.51 0.0M
2022-10-20 48.39 48.41 47.60 47.79 0.1M
2022-10-19 48.30 48.45 48.07 48.25 0.0M
2022-10-18 48.72 48.72 47.99 48.47 0.0M
2022-10-17 47.73 48.24 47.69 47.98 0.1M
2022-10-14 47.86 47.86 46.74 46.82 0.0M
2022-10-13 46.35 47.80 46.35 47.76 0.0M
2022-10-12 47.08 47.08 46.53 46.53 0.0M
2022-10-11 47.19 47.74 47.06 47.17 0.2M
2022-10-10 47.83 47.90 47.44 47.50 0.0M
2022-10-07 47.89 48.24 47.68 47.83 0.1M
2022-10-06 49.17 49.17 48.38 48.44 0.1M
2022-10-05 49.71 49.81 49.06 49.57 0.0M
2022-10-04 49.88 50.36 49.84 50.36 0.0M
2022-10-03 48.52 49.30 48.52 49.12 0.0M
2022-09-30 48.43 48.53 47.76 47.78 0.0M
2022-09-29 49.28 49.28 48.57 48.74 0.2M
2022-09-28 49.03 50.01 48.80 49.89 0.2M
2022-09-27 49.47 49.54 48.53 48.86 0.1M
2022-09-26 49.84 50.02 48.92 49.15 0.0M
2022-09-23 51.18 51.18 49.95 50.35 0.1M
2022-09-22 52.29 52.29 51.91 51.98 0.0M
2022-09-21 53.13 53.21 52.20 52.20 0.0M
2022-09-20 53.55 53.55 52.82 53.11 0.0M
2022-09-19 53.03 53.96 53.03 53.95 0.0M
2022-09-16 53.50 53.67 53.28 53.43 0.0M
2022-09-15 54.45 54.47 53.98 53.98 0.0M
2022-09-14 54.66 55.12 54.58 54.80 0.0M
2022-09-13 55.00 55.33 54.49 54.51 0.0M
2022-09-12 55.77 56.02 55.77 56.02 0.0M
2022-09-09 54.99 55.38 54.97 55.30 0.0M
2022-09-08 54.00 54.57 54.00 54.49 0.0M
2022-09-07 53.61 54.74 53.61 54.72 0.0M
2022-09-06 54.09 54.16 53.52 53.60 0.0M
2022-09-02 54.64 54.86 53.81 53.99 0.0M
2022-09-01 53.93 54.27 53.71 54.22 0.0M
2022-08-31 54.61 54.83 54.30 54.33 0.0M
2022-08-30 55.43 55.43 54.76 54.85 0.0M
2022-08-29 55.58 55.92 55.51 55.67 0.0M
2022-08-26 56.66 56.66 55.54 55.57 0.0M
2022-08-25 56.39 56.59 56.14 56.59 0.0M
2022-08-24 55.78 56.13 55.78 56.13 0.0M
2022-08-23 55.90 56.07 55.74 55.96 0.1M
2022-08-22 55.94 56.10 55.57 55.65 0.0M
2022-08-19 56.42 56.51 56.15 56.31 0.1M
2022-08-18 56.69 56.86 56.57 56.77 0.0M
2022-08-17 56.59 56.80 56.53 56.73 0.0M
2022-08-16 56.66 57.17 56.66 57.02 0.0M
2022-08-15 56.31 56.65 56.23 56.65 0.0M
2022-08-12 56.43 56.87 56.41 56.87 0.0M
2022-08-11 56.60 56.76 56.37 56.45 0.0M
2022-08-10 56.38 56.38 56.05 56.25 0.0M
2022-08-09 55.66 55.76 55.61 55.71 0.1M
2022-08-08 55.42 55.57 55.18 55.31 0.0M
2022-08-05 54.72 55.07 54.72 55.06 0.0M
2022-08-04 55.58 55.58 55.27 55.27 0.0M
2022-08-03 55.08 55.29 54.67 55.27 0.0M
2022-08-02 55.15 55.37 54.90 54.90 0.0M
2022-08-01 55.14 55.34 55.07 55.26 0.0M
2022-07-29 55.10 55.54 55.09 55.51 0.0M
2022-07-28 54.65 55.12 54.39 55.12 0.2M
2022-07-27 54.18 54.60 53.91 54.53 0.0M
2022-07-26 53.92 54.09 53.86 53.95 0.0M
2022-07-25 53.54 54.07 53.54 54.07 0.0M
2022-07-22 53.36 53.61 52.99 53.37 0.1M
2022-07-21 52.83 53.20 52.68 53.13 0.0M
2022-07-20 53.48 53.48 52.83 53.06 0.1M
2022-07-19 53.52 53.74 53.48 53.69 0.0M
2022-07-18 53.15 53.22 52.74 52.78 0.0M
2022-07-15 52.77 52.77 52.23 52.66 0.0M
2022-07-14 51.71 52.24 51.48 52.20 0.0M
2022-07-13 52.06 52.72 52.05 52.40 0.1M
2022-07-12 52.53 52.86 52.23 52.38 0.3M
2022-07-11 52.67 52.96 52.58 52.84 0.0M
2022-07-08 53.13 53.27 52.97 53.13 0.0M
2022-07-07 52.99 53.20 52.98 53.12 0.0M
2022-07-06 52.58 52.80 52.21 52.65 0.0M
2022-07-05 53.02 53.33 52.02 52.78 0.1M
2022-07-01 53.47 54.42 53.32 54.42 0.0M
2022-06-30 52.80 53.68 52.73 53.44 0.1M
2022-06-29 53.96 53.97 53.57 53.68 0.0M
2022-06-28 54.48 54.65 53.98 54.02 0.1M
2022-06-27 53.68 54.03 53.62 53.93 0.6M
2022-06-24 53.13 53.81 53.13 53.75 0.0M
2022-06-23 52.74 52.92 52.37 52.92 0.0M
2022-06-22 52.18 52.96 52.18 52.58 0.0M
2022-06-21 52.67 53.11 52.67 52.90 0.0M
2022-06-17 52.34 52.44 51.44 51.91 0.0M
2022-06-16 52.24 52.42 51.92 52.08 0.0M
2022-06-15 53.27 53.77 52.63 53.26 0.1M
2022-06-14 53.76 53.91 52.42 52.80 0.1M
2022-06-13 54.57 54.66 53.49 53.58 0.2M
2022-06-10 55.73 55.95 55.44 55.65 0.0M
2022-06-09 57.26 57.48 56.29 56.29 0.1M
2022-06-08 58.19 58.23 57.56 57.70 0.0M
2022-06-07 57.64 58.42 57.63 58.41 0.1M
2022-06-06 58.39 58.39 57.89 57.98 0.1M
2022-06-03 57.98 58.27 57.96 58.01 0.0M
2022-06-02 57.87 58.38 57.42 58.33 0.2M
2022-06-01 58.18 58.18 57.32 57.69 0.1M
2022-05-31 58.77 58.83 58.41 58.58 0.1M
2022-05-27 58.34 58.74 58.14 58.73 0.1M
2022-05-26 58.38 58.54 58.27 58.41 0.2M
2022-05-25 57.76 58.21 57.65 58.01 0.0M
2022-05-24 57.27 57.95 56.98 57.85 0.0M
2022-05-23 57.30 57.59 57.04 57.44 0.2M
2022-05-20 57.10 57.10 56.14 56.80 0.1M
2022-05-19 56.35 56.91 56.16 56.63 0.0M
2022-05-18 56.98 57.03 56.20 56.32 0.0M
2022-05-17 57.01 57.15 56.40 57.15 0.0M
2022-05-16 55.75 56.52 55.75 56.33 0.0M
2022-05-13 55.12 55.81 55.12 55.67 0.0M
2022-05-12 54.56 54.77 54.04 54.49 0.0M
2022-05-11 55.04 55.75 54.73 54.85 0.1M
2022-05-10 55.61 55.61 54.43 54.80 0.0M
2022-05-09 55.79 55.79 55.04 55.19 0.0M
2022-05-06 56.25 56.64 56.02 56.42 0.0M
2022-05-05 57.09 57.33 56.14 56.56 0.0M
2022-05-04 56.72 57.92 56.54 57.73 0.0M
2022-05-03 56.23 56.77 56.21 56.42 0.0M
2022-05-02 56.13 56.31 55.36 56.05 0.0M
2022-04-29 57.29 57.32 56.04 56.13 0.0M
2022-04-28 57.15 57.66 56.76 57.59 0.1M
2022-04-27 56.83 57.29 56.66 56.86 0.0M
2022-04-26 57.17 57.44 56.75 56.75 0.0M
2022-04-25 57.32 57.53 56.52 57.47 0.0M
2022-04-22 58.48 58.59 57.75 57.77 0.0M
2022-04-21 59.67 59.67 58.61 58.61 0.0M
2022-04-20 59.41 59.61 59.31 59.39 0.1M
2022-04-19 58.65 59.12 58.65 59.08 0.0M
2022-04-18 58.84 59.01 58.59 58.72 0.0M
2022-04-14 59.07 59.27 58.95 59.01 0.1M
2022-04-13 58.54 58.84 58.41 58.81 0.0M
2022-04-12 58.71 58.90 58.34 58.47 0.1M
2022-04-11 58.92 58.92 58.41 58.45 0.0M
2022-04-08 58.56 59.14 58.54 58.95 0.0M
2022-04-07 58.55 58.66 58.09 58.51 0.0M
2022-04-06 57.90 58.63 57.84 58.63 0.2M
2022-04-05 58.36 58.88 58.01 58.08 0.0M
2022-04-04 58.41 58.47 58.05 58.45 0.0M
2022-04-01 58.37 58.52 58.07 58.51 0.1M
2022-03-31 58.38 58.57 58.05 58.08 0.0M
2022-03-30 58.00 58.36 58.00 58.36 0.0M
2022-03-29 57.88 57.95 57.42 57.95 0.0M
2022-03-28 57.09 57.32 57.07 57.32 0.0M
2022-03-25 56.88 57.55 56.88 57.55 0.0M
2022-03-24 56.24 56.75 56.24 56.64 0.1M
2022-03-23 55.83 56.23 55.83 56.07 0.1M
2022-03-22 56.13 56.26 55.93 56.26 0.0M
2022-03-21 55.79 56.10 55.73 55.92 0.0M
2022-03-18 55.40 56.13 55.40 56.11 0.1M
2022-03-17 54.83 55.63 54.83 55.46 0.0M
2022-03-16 54.81 54.90 54.07 54.90 0.0M
2022-03-15 54.00 54.41 53.82 54.41 0.0M
2022-03-14 54.26 54.37 53.63 53.87 0.0M
2022-03-11 54.83 54.83 54.01 54.02 0.0M
2022-03-10 54.07 54.73 54.07 54.63 0.0M
2022-03-09 54.80 54.94 54.34 54.54 0.1M
2022-03-08 54.26 54.65 53.60 53.73 0.1M
2022-03-07 54.30 54.38 53.48 53.84 0.1M
2022-03-04 53.84 54.66 53.84 54.61 0.1M
2022-03-03 54.72 54.73 54.31 54.46 0.0M
2022-03-02 54.34 54.90 54.16 54.77 0.0M
2022-03-01 54.66 54.74 53.66 53.92 0.0M
2022-02-28 54.29 54.98 54.13 54.81 0.1M
2022-02-25 54.17 54.86 54.02 54.86 0.0M
2022-02-24 52.37 53.31 52.22 53.28 0.0M
2022-02-23 53.89 54.04 53.13 53.19 0.1M
2022-02-22 54.05 54.07 53.41 53.74 0.0M
2022-02-18 54.36 54.45 53.94 54.02 0.1M
2022-02-17 54.50 54.76 54.42 54.46 0.0M
2022-02-16 54.30 54.78 54.30 54.66 0.0M
2022-02-15 54.29 54.44 54.16 54.33 0.0M
2022-02-14 54.22 54.22 53.61 53.84 0.0M
2022-02-11 54.63 55.10 54.37 54.54 0.0M
2022-02-10 54.72 55.42 54.59 54.65 0.1M
2022-02-09 55.28 55.38 55.19 55.38 0.0M
2022-02-08 54.34 54.56 54.26 54.55 0.1M
2022-02-07 54.01 54.49 54.01 54.26 0.0M
2022-02-04 54.29 54.58 54.00 54.31 0.0M
2022-02-03 54.58 54.58 54.36 54.36 0.0M
2022-02-02 54.41 54.77 54.40 54.69 0.0M
2022-02-01 54.31 54.31 53.93 54.29 0.0M
2022-01-31 53.21 54.09 53.21 54.09 0.1M
2022-01-28 52.75 53.34 52.55 53.27 0.0M
2022-01-27 53.28 53.50 52.69 52.84 0.1M
2022-01-26 53.69 53.70 52.78 52.91 0.0M
2022-01-25 52.96 53.50 52.77 53.21 0.1M
2022-01-24 53.10 53.35 52.14 53.27 0.1M
2022-01-21 54.38 54.45 53.89 53.89 0.0M
2022-01-20 54.66 54.94 54.25 54.25 0.0M
2022-01-19 54.68 54.73 54.39 54.41 0.0M
2022-01-18 54.59 54.69 54.25 54.56 0.1M
2022-01-14 55.00 55.20 54.85 55.20 0.1M
2022-01-13 55.23 55.44 55.00 55.03 0.1M
2022-01-12 54.82 55.08 54.67 55.06 0.0M
2022-01-11 54.30 54.73 54.30 54.70 0.1M
2022-01-10 54.06 54.37 54.01 54.36 0.0M
2022-01-07 54.01 54.49 53.89 54.49 0.0M
2022-01-06 54.32 54.45 54.18 54.29 0.0M
2022-01-05 54.70 55.11 54.41 54.41 0.0M
2022-01-04 54.70 54.93 54.65 54.65 0.0M
2022-01-03 54.50 54.61 54.30 54.52 0.0M