SPDR S

SIMS
🏛️ アメリカ →
42.18
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 34.57 34.71 34.57 34.57 0.0M
2023-12-28 34.89 35.02 34.89 34.92 0.0M
2023-12-27 35.01 35.03 34.88 34.94 0.0M
2023-12-26 34.95 35.13 34.78 35.09 0.0M
2023-12-22 34.34 34.55 34.30 34.50 0.0M
2023-12-21 34.00 34.18 33.90 34.18 0.0M
2023-12-20 34.47 34.69 33.63 33.63 0.0M
2023-12-19 34.37 34.44 34.35 34.44 0.0M
2023-12-18 33.91 34.00 33.91 34.00 0.0M
2023-12-15 34.64 34.64 34.30 34.38 0.0M
2023-12-14 34.13 34.90 34.13 34.74 0.0M
2023-12-13 32.69 33.70 32.65 33.70 0.0M
2023-12-12 32.88 32.93 32.81 32.93 0.0M
2023-12-11 32.84 33.09 32.84 33.09 0.0M
2023-12-08 32.58 32.96 32.58 32.96 0.0M
2023-12-07 32.46 32.64 32.46 32.64 0.0M
2023-12-06 32.85 33.10 32.46 32.46 0.0M
2023-12-05 32.63 32.88 32.56 32.60 0.0M
2023-12-04 33.00 33.00 32.88 33.00 0.0M
2023-12-01 32.38 32.87 32.38 32.87 0.0M
2023-11-30 32.06 32.17 32.01 32.14 0.0M
2023-11-29 31.90 32.10 31.90 31.93 0.0M
2023-11-28 31.65 31.97 31.65 31.68 0.0M
2023-11-27 31.99 31.99 31.82 31.85 0.0M
2023-11-24 31.94 31.94 31.94 31.94 0.0M
2023-11-22 31.78 31.78 31.78 31.78 0.0M
2023-11-21 31.59 31.59 31.59 31.59 0.0M
2023-11-20 32.04 32.06 31.96 31.96 0.0M
2023-11-17 31.73 31.83 31.73 31.83 0.0M
2023-11-16 32.06 32.06 31.73 31.73 0.0M
2023-11-15 32.04 32.44 32.04 32.15 0.0M
2023-11-14 31.81 31.82 31.80 31.82 0.0M
2023-11-13 30.13 30.40 30.03 30.33 0.0M
2023-11-10 30.04 30.28 30.04 30.24 0.0M
2023-11-09 30.33 30.33 29.82 29.82 0.0M
2023-11-08 30.28 30.28 29.95 30.01 0.0M
2023-11-07 30.08 30.23 30.07 30.16 0.0M
2023-11-06 30.65 30.65 30.10 30.24 0.0M
2023-11-03 30.52 30.81 30.52 30.60 0.0M
2023-11-02 29.33 30.07 29.33 30.07 0.0M
2023-11-01 28.50 28.77 28.45 28.77 0.0M
2023-10-31 28.23 28.55 28.23 28.52 0.0M
2023-10-30 28.50 28.50 28.11 28.33 0.0M
2023-10-27 28.51 28.51 28.32 28.32 0.0M
2023-10-26 28.87 29.05 28.81 28.88 0.0M
2023-10-25 29.05 29.05 28.90 28.94 0.0M
2023-10-24 29.48 29.50 29.48 29.48 0.0M
2023-10-23 29.50 29.50 29.29 29.29 0.0M
2023-10-20 29.92 29.92 29.61 29.61 0.0M
2023-10-19 30.58 30.58 30.21 30.21 0.0M
2023-10-18 30.95 30.95 30.53 30.53 0.0M
2023-10-17 31.10 31.67 31.10 31.59 0.0M
2023-10-16 31.36 31.42 31.23 31.42 0.0M
2023-10-13 30.94 30.94 30.94 30.94 0.0M
2023-10-12 31.86 31.86 31.51 31.51 0.0M
2023-10-11 31.97 32.02 31.93 32.02 0.0M
2023-10-10 31.75 31.94 31.75 31.91 0.0M
2023-10-09 31.19 31.32 31.12 31.32 0.0M
2023-10-06 30.84 31.33 30.84 31.33 0.0M
2023-10-05 30.89 30.89 30.84 30.84 0.0M
2023-10-04 30.93 31.09 30.90 31.09 0.0M
2023-10-03 30.98 30.98 30.78 30.81 0.0M
2023-10-02 31.78 31.78 31.18 31.25 0.0M
2023-09-29 31.83 31.83 31.83 31.83 0.0M
2023-09-28 32.14 32.14 31.91 31.99 0.0M
2023-09-27 31.95 31.95 31.80 31.80 0.0M
2023-09-26 31.89 31.89 31.59 31.59 0.0M
2023-09-25 32.14 32.21 32.14 32.17 0.0M
2023-09-22 32.01 32.30 32.01 32.10 0.0M
2023-09-21 32.31 32.31 32.14 32.14 0.0M
2023-09-20 33.24 33.30 32.78 32.78 0.0M
2023-09-19 33.06 33.12 33.06 33.12 0.0M
2023-09-18 33.32 33.36 33.11 33.11 0.0M
2023-09-15 33.42 33.42 33.42 33.42 0.0M
2023-09-14 33.56 33.77 33.56 33.75 0.0M
2023-09-13 33.29 33.29 33.29 33.29 0.0M
2023-09-12 33.70 33.70 33.59 33.60 0.0M
2023-09-11 33.73 33.73 33.51 33.51 0.0M
2023-09-08 33.44 33.44 33.38 33.40 0.0M
2023-09-07 33.80 33.80 33.51 33.62 0.0M
2023-09-06 34.37 34.37 34.10 34.10 0.0M
2023-09-05 34.34 34.38 34.30 34.33 0.0M
2023-09-01 34.92 34.92 34.92 34.92 0.0M
2023-08-31 34.85 34.85 34.67 34.67 0.0M
2023-08-30 34.70 34.72 34.70 34.72 0.0M
2023-08-29 34.71 34.74 34.71 34.74 0.0M
2023-08-28 34.19 34.19 34.13 34.13 0.0M
2023-08-25 33.60 33.87 33.60 33.79 0.0M
2023-08-24 33.65 33.70 33.57 33.57 0.0M
2023-08-23 33.91 34.19 33.91 34.12 0.0M
2023-08-22 33.98 33.98 33.74 33.80 0.0M
2023-08-21 33.82 33.82 33.82 33.82 0.0M
2023-08-18 33.95 33.95 33.83 33.83 0.0M
2023-08-17 34.01 34.01 33.72 33.72 0.0M
2023-08-16 34.22 34.22 34.22 34.22 0.0M
2023-08-15 34.67 34.82 34.67 34.69 0.0M
2023-08-14 35.21 35.21 35.21 35.21 0.0M
2023-08-11 35.14 35.21 35.12 35.21 0.0M
2023-08-10 35.31 35.31 35.31 35.31 0.0M
2023-08-09 35.58 35.58 35.33 35.33 0.0M
2023-08-08 35.10 35.50 35.01 35.50 0.0M
2023-08-07 35.97 36.12 35.97 36.12 0.0M
2023-08-04 36.87 36.87 36.31 36.31 0.0M
2023-08-03 36.95 36.95 36.78 36.78 0.0M
2023-08-02 37.33 37.38 36.87 36.99 0.0M
2023-08-01 37.94 38.03 37.94 38.01 0.0M
2023-07-31 37.70 38.18 37.70 38.11 0.0M
2023-07-28 37.46 37.57 37.46 37.57 0.0M
2023-07-27 37.25 37.25 36.78 36.78 0.0M
2023-07-26 37.19 37.25 37.19 37.25 0.0M
2023-07-25 37.20 37.20 37.12 37.12 0.0M
2023-07-24 36.97 37.25 36.97 37.10 0.0M
2023-07-21 37.14 37.14 36.96 37.05 0.0M
2023-07-20 37.36 37.36 37.11 37.11 0.0M
2023-07-19 37.63 37.63 37.35 37.42 0.0M
2023-07-18 37.61 37.61 37.35 37.40 0.0M
2023-07-17 36.54 37.39 36.54 37.31 0.0M
2023-07-14 36.95 36.95 36.63 36.63 0.0M
2023-07-13 37.27 37.34 37.22 37.30 0.0M
2023-07-12 37.18 37.18 36.96 36.96 0.0M
2023-07-11 36.45 36.65 36.45 36.65 0.0M
2023-07-10 35.28 36.19 35.28 36.19 0.0M
2023-07-07 34.85 35.40 34.85 35.40 0.0M
2023-07-06 34.64 34.89 34.58 34.89 0.0M
2023-07-05 35.62 35.62 35.62 35.62 0.0M
2023-07-03 36.17 36.17 36.09 36.09 0.0M
2023-06-30 35.93 36.00 35.87 35.96 0.0M
2023-06-29 35.07 35.55 35.07 35.55 0.0M
2023-06-28 35.13 35.13 35.01 35.06 0.0M
2023-06-27 35.01 35.01 35.01 35.01 0.0M
2023-06-26 34.09 34.62 34.09 34.40 0.0M
2023-06-23 34.14 34.14 34.09 34.09 0.0M
2023-06-22 34.71 34.79 34.68 34.68 0.0M
2023-06-21 35.08 35.32 35.08 35.21 0.0M
2023-06-20 35.29 35.33 35.23 35.33 0.0M
2023-06-16 36.17 36.17 35.52 35.67 0.0M
2023-06-15 35.69 36.00 35.69 35.95 0.0M
2023-06-14 35.50 35.59 35.40 35.50 0.0M
2023-06-13 36.11 36.22 36.11 36.22 0.0M
2023-06-12 34.95 35.50 34.92 35.46 0.0M
2023-06-09 35.31 35.31 35.03 35.05 0.0M
2023-06-08 35.68 35.68 35.42 35.59 0.0M
2023-06-07 35.27 35.71 35.27 35.71 0.0M
2023-06-06 33.88 34.94 33.88 34.94 0.0M
2023-06-05 34.17 34.17 33.74 33.96 0.0M
2023-06-02 33.86 34.21 33.86 34.21 0.0M
2023-06-01 32.93 33.49 32.93 33.44 0.0M
2023-05-31 32.80 32.99 32.80 32.95 0.0M
2023-05-30 33.33 33.42 33.18 33.31 0.0M
2023-05-26 33.06 33.10 33.06 33.10 0.0M
2023-05-25 32.64 32.64 32.62 32.62 0.0M
2023-05-24 33.24 33.24 32.72 32.81 0.0M
2023-05-23 33.50 33.91 33.37 33.43 0.0M
2023-05-22 33.41 33.69 33.28 33.63 0.0M
2023-05-19 33.68 33.68 33.26 33.28 0.0M
2023-05-18 33.13 33.39 33.05 33.39 0.1M
2023-05-17 32.89 33.26 32.89 33.26 0.0M
2023-05-16 32.93 32.96 32.86 32.86 0.0M
2023-05-15 32.89 33.29 32.89 33.28 0.0M
2023-05-12 32.82 32.82 32.61 32.78 0.0M
2023-05-11 32.90 32.91 32.86 32.88 0.0M
2023-05-10 33.32 33.32 33.08 33.08 0.0M
2023-05-09 33.08 33.20 33.08 33.20 0.0M
2023-05-08 33.20 33.20 33.04 33.12 0.0M
2023-05-05 32.59 33.05 32.59 33.04 0.0M
2023-05-04 32.13 32.13 31.95 32.12 0.0M
2023-05-03 32.06 32.60 32.06 32.10 0.0M
2023-05-02 32.32 32.32 32.10 32.10 0.0M
2023-05-01 32.57 32.59 32.48 32.48 0.0M
2023-04-28 32.12 32.51 32.12 32.46 0.0M
2023-04-27 31.73 32.21 31.73 32.21 0.0M
2023-04-26 31.90 31.90 31.55 31.62 0.0M
2023-04-25 32.45 32.45 32.12 32.12 0.0M
2023-04-24 32.93 32.93 32.73 32.76 0.0M
2023-04-21 32.84 32.86 32.84 32.86 0.0M
2023-04-20 33.03 33.03 32.91 32.93 0.0M
2023-04-19 33.13 33.17 33.10 33.10 0.0M
2023-04-18 33.56 33.56 33.18 33.30 0.0M
2023-04-17 33.35 33.40 33.35 33.40 0.0M
2023-04-14 33.31 33.31 33.04 33.18 0.0M
2023-04-13 33.21 33.53 33.21 33.46 0.0M
2023-04-12 33.60 33.63 33.22 33.22 0.0M
2023-04-11 33.27 33.43 33.27 33.30 0.0M
2023-04-10 32.38 33.09 32.38 33.09 0.0M
2023-04-06 32.72 32.84 32.72 32.74 0.0M
2023-04-05 32.68 32.85 32.68 32.84 0.0M
2023-04-04 34.00 34.00 33.55 33.57 0.0M
2023-04-03 34.61 34.61 34.33 34.49 0.0M
2023-03-31 34.00 34.63 34.00 34.63 0.0M
2023-03-30 34.08 34.11 33.98 34.01 0.0M
2023-03-29 33.17 33.56 33.17 33.56 0.0M
2023-03-28 32.94 32.95 32.94 32.95 0.0M
2023-03-27 32.86 33.02 32.85 32.88 0.0M
2023-03-24 32.73 32.74 32.35 32.74 0.0M
2023-03-23 33.17 33.35 32.83 32.83 0.0M
2023-03-22 33.39 33.44 32.77 32.77 0.0M
2023-03-21 32.91 33.34 32.91 33.34 0.0M
2023-03-20 32.50 32.64 32.50 32.64 0.0M
2023-03-17 32.37 32.37 32.37 32.37 0.0M
2023-03-16 32.98 33.03 32.98 33.03 0.0M
2023-03-15 32.82 32.82 32.64 32.66 0.0M
2023-03-14 33.94 34.08 33.60 33.76 0.0M
2023-03-13 32.96 33.52 32.96 33.26 0.0M
2023-03-10 34.26 34.26 33.46 33.53 0.0M
2023-03-09 34.58 34.58 34.48 34.48 0.0M
2023-03-08 35.30 35.30 35.26 35.26 0.0M
2023-03-07 35.18 35.20 35.18 35.20 0.0M
2023-03-06 36.17 36.20 35.75 35.75 0.0M
2023-03-03 36.13 36.13 36.12 36.12 0.0M
2023-03-02 34.87 35.39 34.87 35.39 0.0M
2023-03-01 35.17 35.21 35.17 35.17 0.0M
2023-02-28 34.96 35.47 34.96 35.30 0.0M
2023-02-27 35.35 35.35 35.11 35.11 0.0M
2023-02-24 34.75 34.92 34.75 34.92 0.0M
2023-02-23 35.20 35.54 35.20 35.54 0.0M
2023-02-22 35.35 35.35 35.19 35.26 0.0M
2023-02-21 35.74 35.74 35.30 35.30 0.0M
2023-02-17 36.30 36.47 36.30 36.47 0.0M
2023-02-16 37.22 37.22 36.79 36.79 0.0M
2023-02-15 36.82 37.46 36.82 37.43 0.0M
2023-02-14 36.24 36.87 36.24 36.86 0.0M
2023-02-13 36.46 36.53 36.44 36.52 0.0M
2023-02-10 35.87 36.20 35.87 36.20 0.0M
2023-02-09 36.87 36.87 36.34 36.34 0.0M
2023-02-08 37.05 37.07 36.87 36.87 0.0M
2023-02-07 36.72 37.42 36.69 37.42 0.0M
2023-02-06 37.44 37.44 36.99 37.09 0.0M
2023-02-03 37.61 38.16 37.60 37.68 0.0M
2023-02-02 37.97 38.15 37.77 38.04 0.0M
2023-02-01 36.63 37.60 36.63 37.60 0.0M
2023-01-31 35.95 36.69 35.94 36.69 0.0M
2023-01-30 36.08 36.08 35.68 35.68 0.0M
2023-01-27 36.07 36.49 35.89 36.29 0.0M
2023-01-26 36.06 36.06 35.72 35.89 0.0M
2023-01-25 35.09 35.71 35.09 35.71 0.0M
2023-01-24 35.72 35.79 35.72 35.79 0.0M
2023-01-23 35.60 36.00 35.60 35.99 0.0M
2023-01-20 34.36 34.96 34.36 34.96 0.0M
2023-01-19 34.31 34.31 34.25 34.25 0.0M
2023-01-18 35.89 36.17 35.29 35.29 0.0M
2023-01-17 35.71 35.77 35.71 35.74 0.0M
2023-01-13 35.19 35.86 35.19 35.78 0.0M
2023-01-12 34.55 35.52 34.55 35.48 0.0M
2023-01-11 34.74 34.93 34.74 34.93 0.0M
2023-01-10 33.86 34.25 33.86 34.25 0.0M
2023-01-09 33.33 33.92 33.33 33.51 0.0M
2023-01-06 32.55 33.08 32.55 33.02 0.0M
2023-01-05 32.64 32.64 32.21 32.24 0.0M
2023-01-04 32.82 33.08 32.67 32.92 0.0M
2023-01-03 33.17 33.17 32.24 32.53 0.0M