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
2025-09-26 41.69 42.20 41.69 42.18 0.0M
2025-09-25 41.27 41.34 41.27 41.34 0.0M
2025-09-24 41.78 42.15 41.78 41.79 0.0M
2025-09-23 43.12 43.12 42.06 42.13 0.0M
2025-09-22 42.54 43.13 42.41 43.13 0.0M
2025-09-19 42.61 42.65 42.38 42.62 0.0M
2025-09-18 42.30 42.60 42.30 42.53 0.0M
2025-09-17 41.55 42.00 41.55 41.82 0.0M
2025-09-16 41.02 41.23 41.00 41.22 0.0M
2025-09-15 40.46 40.72 40.46 40.71 0.0M
2025-09-12 40.25 40.43 40.25 40.43 0.0M
2025-09-11 40.31 40.55 40.31 40.53 0.0M
2025-09-10 39.57 39.68 39.57 39.65 0.0M
2025-09-09 39.16 39.16 39.14 39.15 0.0M
2025-09-08 39.86 39.91 39.81 39.81 0.0M
2025-09-05 40.00 40.00 39.43 39.91 0.0M
2025-09-04 39.32 39.55 39.32 39.55 0.0M
2025-09-03 39.04 39.19 38.95 39.07 0.0M
2025-09-02 38.89 39.12 38.83 39.12 0.0M
2025-08-29 39.49 39.49 39.44 39.46 0.0M
2025-08-28 39.83 39.99 39.83 39.99 0.0M
2025-08-27 39.80 39.80 39.80 39.80 0.0M
2025-08-26 39.60 39.71 39.60 39.71 0.0M
2025-08-25 39.58 39.61 39.54 39.58 0.0M
2025-08-22 39.44 39.75 39.44 39.75 0.0M
2025-08-21 38.25 38.25 38.25 38.25 0.0M
2025-08-20 38.28 38.48 38.28 38.48 0.0M
2025-08-19 38.97 38.97 38.65 38.70 0.0M
2025-08-18 38.72 38.91 38.72 38.91 0.0M
2025-08-15 38.56 38.56 38.35 38.35 0.0M
2025-08-14 38.42 38.42 38.42 38.42 0.0M
2025-08-13 38.64 38.95 38.52 38.95 0.0M
2025-08-12 37.50 38.14 37.50 38.14 0.0M
2025-08-11 37.25 37.27 37.25 37.27 0.0M
2025-08-08 37.54 37.54 37.40 37.40 0.0M
2025-08-07 37.29 37.29 37.29 37.29 0.0M
2025-08-06 37.44 37.44 37.38 37.38 0.0M
2025-08-05 37.84 37.84 37.47 37.47 0.0M
2025-08-04 37.35 37.40 37.35 37.40 0.0M
2025-08-01 36.74 36.93 36.67 36.93 0.0M
2025-07-31 37.91 37.91 37.68 37.68 0.0M
2025-07-30 37.56 37.76 37.56 37.76 0.0M
2025-07-29 37.37 37.44 37.33 37.33 0.0M
2025-07-28 37.67 37.74 37.67 37.74 0.0M
2025-07-25 37.61 37.73 37.61 37.73 0.0M
2025-07-24 37.47 37.47 37.47 37.47 0.0M
2025-07-23 37.44 37.47 37.36 37.47 0.0M
2025-07-22 37.32 37.32 37.29 37.29 0.0M
2025-07-21 37.50 37.50 37.09 37.09 0.0M
2025-07-18 37.09 37.09 37.09 37.09 0.0M
2025-07-17 36.70 36.90 36.70 36.90 0.0M
2025-07-16 36.29 36.42 36.29 36.42 0.0M
2025-07-15 36.37 36.37 36.37 36.37 0.0M
2025-07-14 36.40 36.60 36.40 36.60 0.0M
2025-07-11 36.66 36.66 36.66 36.66 0.0M
2025-07-10 36.98 36.98 36.98 36.98 0.0M
2025-07-09 36.65 36.95 36.65 36.95 0.0M
2025-07-08 36.45 36.64 36.45 36.61 0.0M
2025-07-07 36.28 36.38 36.28 36.38 0.0M
2025-07-03 36.50 36.92 36.50 36.92 0.0M
2025-07-02 36.17 36.32 36.17 36.32 0.0M
2025-07-01 35.17 36.00 35.17 35.91 0.0M
2025-06-30 35.44 35.44 35.41 35.42 0.0M
2025-06-27 35.57 35.57 35.41 35.41 0.0M
2025-06-26 35.44 35.53 35.44 35.53 0.0M
2025-06-25 34.89 34.94 34.89 34.94 0.0M
2025-06-24 34.76 35.08 34.76 35.07 0.0M
2025-06-23 34.49 34.64 34.32 34.64 0.0M
2025-06-20 34.67 34.67 34.47 34.47 0.0M
2025-06-18 34.94 34.94 34.66 34.66 0.0M
2025-06-17 34.92 34.93 34.66 34.66 0.0M
2025-06-16 35.09 35.11 35.09 35.11 0.0M
2025-06-13 34.50 34.50 34.50 34.50 0.0M
2025-06-12 34.88 34.91 34.88 34.91 0.0M
2025-06-11 34.97 34.97 34.97 34.97 0.0M
2025-06-10 35.17 35.24 35.09 35.11 0.0M
2025-06-09 34.84 34.98 34.83 34.88 0.0M
2025-06-06 34.57 34.57 34.57 34.57 0.0M
2025-06-05 33.82 34.15 33.82 34.01 0.0M
2025-06-04 34.24 34.24 34.15 34.15 0.0M
2025-06-03 34.08 34.08 34.08 34.08 0.0M
2025-06-02 33.20 33.20 33.20 33.20 0.0M
2025-05-30 33.32 33.32 33.32 33.32 0.0M
2025-05-29 33.30 33.30 33.30 33.30 0.0M
2025-05-28 33.32 33.32 33.32 33.32 0.0M
2025-05-27 33.36 33.64 33.36 33.64 0.0M
2025-05-23 32.80 32.97 32.80 32.97 0.0M
2025-05-22 32.88 33.02 32.81 33.02 0.0M
2025-05-21 33.12 33.19 33.09 33.09 0.0M
2025-05-20 33.72 33.72 33.72 33.72 0.0M
2025-05-19 33.60 33.79 33.60 33.79 0.0M
2025-05-16 33.71 34.04 33.71 34.04 0.0M
2025-05-15 33.55 33.60 33.55 33.60 0.0M
2025-05-14 33.96 33.96 33.92 33.92 0.0M
2025-05-13 34.00 34.17 34.00 34.04 0.0M
2025-05-12 33.15 33.49 33.10 33.49 0.0M
2025-05-09 31.84 32.00 31.83 32.00 0.0M
2025-05-08 31.33 31.80 31.33 31.61 0.0M
2025-05-07 30.99 31.00 30.81 31.00 0.0M
2025-05-06 30.78 31.15 30.78 30.93 0.0M
2025-05-05 30.93 31.07 30.87 30.87 0.0M
2025-05-02 31.15 31.25 31.13 31.15 0.0M
2025-05-01 30.66 30.82 30.63 30.63 0.0M
2025-04-30 29.97 30.50 29.97 30.50 0.0M
2025-04-29 30.26 30.52 30.26 30.52 0.0M
2025-04-28 30.48 30.48 30.28 30.40 0.0M
2025-04-25 29.88 30.20 29.88 30.19 0.0M
2025-04-24 29.93 30.01 29.92 30.01 0.0M
2025-04-23 29.68 29.68 29.21 29.21 0.0M
2025-04-22 28.84 28.86 28.84 28.86 0.0M
2025-04-21 28.07 28.09 27.84 28.09 0.0M
2025-04-17 28.45 28.64 28.45 28.64 0.0M
2025-04-16 28.54 28.54 28.20 28.34 0.0M
2025-04-15 28.80 28.80 28.61 28.61 0.0M
2025-04-14 28.79 28.79 28.70 28.70 0.0M
2025-04-11 27.64 28.42 27.64 28.42 0.0M
2025-04-10 28.33 28.42 27.33 27.87 0.0M
2025-04-09 26.58 29.17 26.58 29.17 0.0M
2025-04-08 27.82 27.94 26.41 26.70 0.0M
2025-04-07 26.68 28.10 26.68 27.62 0.0M
2025-04-04 28.37 28.37 27.37 27.78 0.0M
2025-04-03 30.08 30.08 29.34 29.34 0.0M
2025-04-02 31.10 31.50 31.10 31.50 0.0M
2025-04-01 30.56 31.08 30.56 31.08 0.0M
2025-03-31 30.91 30.94 30.91 30.94 0.0M
2025-03-28 31.02 31.02 31.02 31.02 0.0M
2025-03-27 31.97 31.98 31.86 31.88 0.0M
2025-03-26 31.89 32.04 31.89 32.04 0.0M
2025-03-25 32.52 32.52 32.37 32.37 0.0M
2025-03-24 32.38 32.44 32.27 32.35 0.0M
2025-03-21 31.60 31.79 31.60 31.79 0.0M
2025-03-20 32.27 32.27 32.08 32.08 0.0M
2025-03-19 32.38 32.38 32.38 32.38 0.0M
2025-03-18 31.77 31.87 31.77 31.87 0.0M
2025-03-17 31.90 32.04 31.89 32.04 0.0M
2025-03-14 31.36 31.55 31.36 31.54 0.0M
2025-03-13 30.97 30.97 30.76 30.87 0.0M
2025-03-12 31.35 31.48 31.24 31.24 0.0M
2025-03-11 31.43 31.43 31.43 31.43 0.0M
2025-03-10 31.74 31.76 31.57 31.57 0.0M
2025-03-07 31.57 32.23 31.57 32.23 0.0M
2025-03-06 32.15 32.15 31.75 31.87 0.0M
2025-03-05 32.10 32.31 32.10 32.28 0.0M
2025-03-04 31.31 31.83 31.31 31.63 0.0M
2025-03-03 33.00 33.00 31.87 31.87 0.0M
2025-02-28 32.77 32.93 32.77 32.93 0.0M
2025-02-27 33.08 33.08 32.59 32.59 0.0M
2025-02-26 33.32 33.33 33.00 33.00 0.0M
2025-02-25 32.93 33.01 32.93 32.95 0.0M
2025-02-24 33.62 33.62 33.07 33.07 0.0M
2025-02-21 33.74 33.74 33.38 33.38 0.0M
2025-02-20 34.44 34.44 33.96 34.17 0.0M
2025-02-19 34.13 34.32 34.13 34.26 0.0M
2025-02-18 34.26 34.26 34.24 34.24 0.0M
2025-02-14 34.15 34.20 34.12 34.14 0.0M
2025-02-13 33.82 33.96 33.74 33.96 0.0M
2025-02-12 33.37 33.53 33.37 33.53 0.0M
2025-02-11 33.69 33.69 33.65 33.67 0.0M
2025-02-10 33.93 34.02 33.85 34.01 0.0M
2025-02-07 33.78 33.78 33.78 33.78 0.0M
2025-02-06 34.18 34.24 34.18 34.24 0.0M
2025-02-05 34.26 34.26 34.26 34.26 0.0M
2025-02-04 33.51 33.90 33.51 33.88 0.0M
2025-02-03 33.64 33.64 33.64 33.64 0.0M
2025-01-31 34.14 34.20 34.14 34.15 0.0M
2025-01-30 34.57 34.57 34.46 34.46 0.0M
2025-01-29 34.07 34.23 34.00 34.00 0.0M
2025-01-28 34.20 34.20 33.95 34.00 0.0M
2025-01-27 34.24 34.24 34.19 34.20 0.0M
2025-01-24 35.05 35.07 34.97 34.97 0.0M
2025-01-23 34.99 35.04 34.99 35.04 0.0M
2025-01-22 34.97 34.98 34.89 34.89 0.0M
2025-01-21 35.13 35.21 35.13 35.21 0.0M
2025-01-17 34.79 34.79 34.79 34.79 0.0M
2025-01-16 34.78 34.78 34.73 34.73 0.0M
2025-01-15 34.83 34.83 34.55 34.59 0.0M
2025-01-14 34.40 34.41 34.40 34.41 0.0M
2025-01-13 33.96 34.28 33.87 34.28 0.0M
2025-01-10 34.12 34.26 34.12 34.26 0.0M
2025-01-08 34.83 34.83 34.79 34.79 0.0M
2025-01-07 35.20 35.20 35.01 35.03 0.0M
2025-01-06 35.31 35.31 35.17 35.17 0.0M
2025-01-03 34.72 34.93 34.72 34.93 0.0M
2025-01-02 34.72 34.72 34.25 34.39 0.0M