SPDR® S

GNR
🏛️ アメリカ →
59.34
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 58.92 59.35 58.92 59.34 0.2M
2025-09-25 58.85 59.05 58.65 58.85 0.2M
2025-09-24 59.04 59.27 58.86 58.89 0.1M
2025-09-23 58.98 59.44 58.88 58.93 0.2M
2025-09-22 58.45 58.77 58.20 58.66 0.2M
2025-09-19 58.11 58.44 58.03 58.34 0.1M
2025-09-18 58.31 58.31 57.82 58.16 0.4M
2025-09-17 58.66 59.22 58.23 58.60 0.1M
2025-09-16 58.79 59.03 58.67 58.95 0.1M
2025-09-15 58.52 58.65 58.26 58.65 0.1M
2025-09-12 58.73 58.86 58.30 58.42 0.1M
2025-09-11 58.13 58.76 58.13 58.75 0.1M
2025-09-10 57.99 58.35 57.92 58.34 0.2M
2025-09-09 58.28 58.52 57.85 57.90 0.1M
2025-09-08 58.03 58.09 57.54 58.07 0.2M
2025-09-05 57.79 58.21 57.56 57.86 0.1M
2025-09-04 57.43 57.59 57.23 57.58 0.2M
2025-09-03 58.03 58.13 57.48 57.64 0.1M
2025-09-02 57.63 57.99 57.52 57.99 0.2M
2025-08-29 57.87 58.13 57.87 58.07 0.1M
2025-08-28 57.88 57.94 57.57 57.94 0.2M
2025-08-27 57.37 57.75 57.33 57.69 0.1M
2025-08-26 57.63 57.76 57.45 57.74 0.2M
2025-08-25 57.67 57.87 57.66 57.76 0.2M
2025-08-22 56.58 57.80 56.58 57.73 0.1M
2025-08-21 55.97 56.51 55.97 56.51 0.2M
2025-08-20 55.81 56.10 55.81 56.07 0.1M
2025-08-19 55.87 56.01 55.63 55.72 0.4M
2025-08-18 55.85 55.87 55.56 55.73 0.1M
2025-08-15 56.23 56.24 55.99 56.15 0.1M
2025-08-14 55.84 55.94 55.52 55.92 0.2M
2025-08-13 56.07 56.46 55.99 56.46 0.2M
2025-08-12 55.63 56.07 55.61 55.93 0.2M
2025-08-11 55.66 55.69 55.18 55.46 3.0M
2025-08-08 55.72 55.90 55.56 55.73 0.1M
2025-08-07 55.50 55.71 55.15 55.43 0.1M
2025-08-06 55.52 55.62 55.04 55.11 0.2M
2025-08-05 54.64 55.20 54.64 55.13 0.2M
2025-08-04 54.51 54.70 54.44 54.70 0.1M
2025-08-01 54.52 54.52 53.92 54.23 0.1M
2025-07-31 54.43 54.86 54.22 54.52 0.6M
2025-07-30 55.82 55.82 54.77 55.07 0.4M
2025-07-29 56.19 56.27 55.88 56.24 0.1M
2025-07-28 56.44 56.44 55.98 56.21 0.1M
2025-07-25 56.43 56.70 56.25 56.67 0.2M
2025-07-24 56.66 56.89 56.38 56.49 0.5M
2025-07-23 56.69 57.15 56.69 57.04 0.2M
2025-07-22 55.78 56.50 55.67 56.45 5.5M
2025-07-21 55.37 55.82 55.36 55.47 0.2M
2025-07-18 55.46 55.46 54.88 54.93 0.1M
2025-07-17 54.75 55.18 54.67 55.10 2.4M
2025-07-16 55.25 55.27 54.74 55.19 0.1M
2025-07-15 56.01 56.01 55.03 55.12 0.1M
2025-07-14 56.37 56.37 55.86 55.95 0.1M
2025-07-11 56.14 56.57 56.04 56.45 0.1M
2025-07-10 56.10 56.54 56.03 56.45 0.1M
2025-07-09 56.00 56.01 55.72 55.97 0.1M
2025-07-08 55.53 56.18 55.49 55.85 0.1M
2025-07-07 55.51 55.66 55.04 55.38 0.1M
2025-07-03 56.25 56.29 56.01 56.12 0.0M
2025-07-02 55.46 56.24 55.39 56.24 0.1M
2025-07-01 54.37 55.03 54.33 54.91 0.2M
2025-06-30 54.13 54.28 53.87 54.24 0.1M
2025-06-27 54.53 54.53 54.01 54.23 0.2M
2025-06-26 54.09 54.62 54.08 54.60 0.3M
2025-06-25 53.64 53.64 53.44 53.49 0.2M
2025-06-24 54.06 54.21 53.79 53.88 0.2M
2025-06-23 54.49 54.65 54.09 54.16 0.1M
2025-06-20 54.99 54.99 54.42 54.50 0.1M
2025-06-18 54.97 55.03 54.54 54.60 0.1M
2025-06-17 55.10 55.24 54.78 54.91 0.1M
2025-06-16 55.00 55.45 54.98 55.03 0.2M
2025-06-13 54.48 54.92 54.35 54.86 0.2M
2025-06-12 54.06 54.49 53.98 54.49 0.2M
2025-06-11 54.17 54.24 53.87 54.21 0.8M
2025-06-10 53.95 54.13 53.88 54.03 0.2M
2025-06-09 53.33 53.83 53.33 53.63 0.2M
2025-06-06 53.46 53.48 53.18 53.26 0.3M
2025-06-05 53.59 53.65 53.18 53.26 0.1M
2025-06-04 53.37 53.62 53.07 53.07 0.1M
2025-06-03 52.92 53.20 52.50 53.05 0.2M
2025-06-02 53.07 53.27 52.83 53.19 0.2M
2025-05-30 53.05 53.14 52.64 53.10 0.2M
2025-05-29 53.41 53.50 53.01 53.26 0.1M
2025-05-28 53.52 53.52 53.07 53.15 0.0M
2025-05-27 53.60 53.64 53.37 53.52 0.1M
2025-05-23 52.79 53.41 52.79 53.27 0.1M
2025-05-22 53.13 53.17 52.67 52.99 0.1M
2025-05-21 53.40 53.72 53.20 53.20 0.1M
2025-05-20 53.37 53.58 53.21 53.55 0.1M
2025-05-19 52.93 53.37 52.88 53.33 0.2M
2025-05-16 53.18 53.40 52.82 53.40 0.1M
2025-05-15 53.02 53.33 52.74 53.33 0.1M
2025-05-14 53.40 53.40 52.98 53.08 0.1M
2025-05-13 53.14 53.72 53.11 53.53 0.1M
2025-05-12 53.00 53.44 52.71 52.96 0.6M
2025-05-09 51.89 52.20 51.79 52.17 0.2M
2025-05-08 51.70 51.92 51.45 51.59 0.3M
2025-05-07 51.77 51.79 51.30 51.53 0.1M
2025-05-06 51.50 51.90 51.50 51.75 0.2M
2025-05-05 51.75 51.79 51.49 51.52 0.1M
2025-05-02 52.08 52.08 51.53 51.91 0.1M
2025-05-01 51.14 51.49 50.90 51.13 0.2M
2025-04-30 51.18 51.41 50.71 51.27 0.5M
2025-04-29 51.98 52.19 51.85 51.94 0.3M
2025-04-28 51.77 52.29 51.77 52.14 0.5M
2025-04-25 51.60 51.85 51.53 51.79 0.1M
2025-04-24 51.41 52.03 51.30 51.94 0.5M
2025-04-23 51.59 51.86 50.92 51.17 0.1M
2025-04-22 50.93 51.51 50.91 51.16 1.5M
2025-04-21 50.61 50.91 49.85 50.37 0.1M
2025-04-17 50.41 50.99 50.37 50.62 0.1M
2025-04-16 50.03 50.61 49.84 50.12 0.3M
2025-04-15 50.21 50.28 49.77 49.82 0.1M
2025-04-14 50.12 50.29 49.56 50.02 0.2M
2025-04-11 48.23 49.83 48.23 49.63 0.2M
2025-04-10 48.40 48.40 46.96 47.86 0.4M
2025-04-09 45.67 49.47 45.44 49.29 0.4M
2025-04-08 48.27 48.38 45.18 45.66 0.7M
2025-04-07 46.10 48.51 45.53 46.74 0.5M
2025-04-04 49.44 49.50 47.27 47.52 0.3M
2025-04-03 51.99 52.20 51.28 51.34 0.1M
2025-04-02 53.18 53.59 52.93 53.59 0.1M
2025-04-01 53.29 53.60 53.04 53.46 0.4M
2025-03-31 52.76 53.50 52.49 53.25 0.1M
2025-03-28 53.98 54.09 53.29 53.37 0.2M
2025-03-27 53.88 54.25 53.68 53.99 0.2M
2025-03-26 54.26 54.47 53.89 54.10 0.1M
2025-03-25 54.15 54.48 53.96 54.04 0.1M
2025-03-24 53.80 54.05 53.63 53.90 0.3M
2025-03-21 53.62 53.72 53.18 53.53 0.3M
2025-03-20 53.98 54.43 53.95 54.30 0.1M
2025-03-19 54.10 54.58 53.96 54.48 0.1M
2025-03-18 54.39 54.39 53.82 54.09 0.2M
2025-03-17 53.36 54.15 53.36 53.99 0.2M
2025-03-14 52.76 53.28 52.59 53.19 0.3M
2025-03-13 52.01 52.57 51.88 52.15 0.2M
2025-03-12 52.30 52.47 51.91 52.17 0.2M
2025-03-11 52.53 52.58 51.89 52.23 0.5M
2025-03-10 52.42 52.69 51.73 52.18 0.1M
2025-03-07 52.46 53.09 52.39 52.95 0.1M
2025-03-06 52.06 52.72 52.06 52.43 0.2M
2025-03-05 51.51 52.29 51.50 52.26 0.1M
2025-03-04 51.09 51.72 50.49 51.04 0.2M
2025-03-03 52.99 53.24 51.19 51.45 0.2M
2025-02-28 52.01 52.32 51.75 52.31 0.4M
2025-02-27 52.73 52.89 52.30 52.40 0.2M
2025-02-26 52.95 53.13 52.63 52.81 0.3M
2025-02-25 53.22 53.29 52.53 52.95 0.2M
2025-02-24 53.44 53.44 53.09 53.16 0.2M
2025-02-21 54.23 54.23 53.24 53.29 0.1M
2025-02-20 54.05 54.36 54.03 54.33 0.1M
2025-02-19 53.75 53.91 53.56 53.85 0.3M
2025-02-18 53.87 54.15 53.65 54.11 0.1M
2025-02-14 54.15 54.37 53.64 53.64 0.1M
2025-02-13 53.11 53.68 52.89 53.61 0.1M
2025-02-12 52.77 53.17 52.72 52.82 0.3M
2025-02-11 53.01 53.28 52.88 53.12 0.1M
2025-02-10 53.05 53.29 53.01 53.21 0.1M
2025-02-07 53.08 53.18 52.56 52.57 0.3M
2025-02-06 53.19 53.30 52.68 52.95 0.1M
2025-02-05 52.67 53.02 52.63 52.86 0.2M
2025-02-04 52.20 52.85 52.13 52.70 0.3M
2025-02-03 51.58 52.22 51.35 51.90 0.1M
2025-01-31 52.92 52.94 52.10 52.19 0.1M
2025-01-30 52.69 53.12 52.66 52.87 0.1M
2025-01-29 52.15 52.53 52.15 52.31 0.1M
2025-01-28 52.59 52.62 52.08 52.33 0.2M
2025-01-27 52.56 52.79 52.42 52.67 0.3M
2025-01-24 53.25 53.33 52.81 52.87 0.1M
2025-01-23 52.53 52.89 52.42 52.84 0.2M
2025-01-22 53.03 53.04 52.51 52.51 0.2M
2025-01-21 52.89 53.16 52.80 53.03 0.2M
2025-01-17 52.51 52.89 52.35 52.68 0.1M
2025-01-16 52.24 52.32 52.05 52.21 0.4M
2025-01-15 52.33 52.41 51.92 52.26 0.1M
2025-01-14 51.50 51.74 51.31 51.73 0.2M
2025-01-13 50.65 51.44 50.65 51.39 0.2M
2025-01-10 51.06 51.27 50.52 50.69 0.3M
2025-01-08 50.45 50.76 50.21 50.72 0.2M
2025-01-07 50.96 51.21 50.66 50.77 0.2M
2025-01-06 50.69 51.13 50.59 50.64 0.4M
2025-01-03 50.43 50.43 50.10 50.27 0.1M
2025-01-02 50.00 50.43 49.88 50.12 0.2M