SPDR S

NANR
🏛️ アメリカ →
65.00
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 64.34 65.12 64.34 65.00 0.0M
2025-09-25 64.08 64.33 63.97 64.20 0.0M
2025-09-24 64.51 64.83 64.06 64.06 0.0M
2025-09-23 64.27 65.15 64.27 64.42 1.0M
2025-09-22 63.75 64.08 63.35 64.02 0.0M
2025-09-19 63.11 63.66 63.11 63.60 0.0M
2025-09-18 63.04 63.22 62.66 63.12 0.0M
2025-09-17 63.30 64.05 63.13 63.27 0.0M
2025-09-16 63.39 63.60 63.21 63.37 0.0M
2025-09-15 63.17 63.23 62.81 63.21 0.0M
2025-09-12 63.47 63.60 62.94 63.05 0.0M
2025-09-11 62.56 63.38 62.56 63.38 0.0M
2025-09-10 62.77 62.91 62.33 62.91 0.0M
2025-09-09 62.47 62.66 62.08 62.08 0.1M
2025-09-08 62.47 62.47 61.73 62.25 0.0M
2025-09-05 62.11 62.14 61.80 62.07 0.0M
2025-09-04 61.67 61.94 61.51 61.93 0.0M
2025-09-03 62.40 62.54 61.59 61.77 0.0M
2025-09-02 62.09 62.33 61.94 62.33 0.0M
2025-08-29 61.61 62.19 61.61 62.19 0.0M
2025-08-28 61.16 61.63 61.12 61.62 0.0M
2025-08-27 61.03 61.35 61.01 61.32 0.2M
2025-08-26 60.81 61.00 60.78 61.00 0.0M
2025-08-25 60.60 60.86 60.60 60.82 0.0M
2025-08-22 59.37 60.74 59.37 60.68 0.0M
2025-08-21 58.53 59.26 58.53 59.24 0.0M
2025-08-20 58.33 58.66 58.33 58.65 0.0M
2025-08-19 58.46 58.62 58.09 58.11 0.0M
2025-08-18 58.57 58.66 58.46 58.56 0.0M
2025-08-15 58.90 59.01 58.57 58.81 0.0M
2025-08-14 58.83 58.83 58.39 58.82 0.0M
2025-08-13 58.96 59.17 58.75 59.17 0.0M
2025-08-12 58.28 58.77 58.28 58.57 0.0M
2025-08-11 58.18 58.23 57.88 58.09 0.0M
2025-08-08 58.51 58.65 58.36 58.45 0.0M
2025-08-07 58.62 58.62 58.13 58.13 0.0M
2025-08-06 58.33 58.38 57.90 57.97 0.0M
2025-08-05 57.38 58.23 57.38 58.23 0.0M
2025-08-04 56.99 57.40 56.99 57.40 0.0M
2025-08-01 57.44 57.44 56.48 56.69 0.0M
2025-07-31 57.44 57.97 57.30 57.36 0.0M
2025-07-30 58.67 58.67 57.58 57.93 0.0M
2025-07-29 58.83 59.00 58.52 59.00 0.0M
2025-07-28 59.00 59.00 58.66 58.83 0.0M
2025-07-25 58.82 59.02 58.62 59.01 0.0M
2025-07-24 58.81 59.03 58.71 58.86 0.0M
2025-07-23 58.69 59.12 58.69 59.11 0.0M
2025-07-22 57.82 58.75 57.82 58.58 0.0M
2025-07-21 57.82 58.07 57.67 57.67 0.0M
2025-07-18 58.07 58.12 57.33 57.39 0.0M
2025-07-17 57.26 57.79 57.24 57.79 0.0M
2025-07-16 57.85 57.85 57.49 57.52 0.0M
2025-07-15 58.65 58.65 57.71 57.75 0.0M
2025-07-14 59.03 59.03 58.53 58.66 0.0M
2025-07-11 58.86 59.22 58.70 59.03 0.0M
2025-07-10 58.49 58.98 58.46 58.96 0.0M
2025-07-09 58.51 58.51 58.19 58.46 0.0M
2025-07-08 58.17 58.64 58.06 58.44 0.0M
2025-07-07 58.09 58.30 57.86 58.14 0.0M
2025-07-03 58.44 58.54 58.39 58.50 0.0M
2025-07-02 57.69 58.41 57.65 58.41 0.1M
2025-07-01 56.87 57.52 56.86 57.35 0.0M
2025-06-30 56.49 56.64 56.28 56.64 0.0M
2025-06-27 56.90 56.90 56.11 56.51 0.0M
2025-06-26 56.47 57.19 56.47 57.19 0.0M
2025-06-25 56.51 56.51 56.27 56.28 0.0M
2025-06-24 56.55 56.73 56.50 56.62 0.0M
2025-06-23 57.72 57.92 57.08 57.16 0.0M
2025-06-20 57.79 57.80 57.36 57.40 0.0M
2025-06-18 58.21 58.21 57.61 57.61 0.0M
2025-06-17 57.95 58.13 57.90 57.94 0.0M
2025-06-16 57.71 58.02 57.56 57.80 0.0M
2025-06-13 57.36 57.62 57.20 57.62 0.0M
2025-06-12 56.28 56.75 56.13 56.73 0.0M
2025-06-11 55.76 56.23 55.73 56.23 0.0M
2025-06-10 55.92 56.15 55.85 55.95 0.0M
2025-06-09 55.36 56.00 55.36 55.71 0.0M
2025-06-06 55.36 55.38 55.21 55.24 0.0M
2025-06-05 55.18 55.43 55.00 55.01 0.0M
2025-06-04 55.44 55.66 55.00 55.05 1.6M
2025-06-03 54.75 55.38 54.64 55.32 0.0M
2025-06-02 54.56 55.01 54.56 54.93 0.0M
2025-05-30 54.09 54.18 53.65 54.15 0.0M
2025-05-29 54.51 54.51 54.06 54.33 0.0M
2025-05-28 54.73 54.73 54.23 54.23 0.0M
2025-05-27 54.35 54.70 54.35 54.65 0.0M
2025-05-23 53.76 54.33 53.70 54.19 0.0M
2025-05-22 53.81 53.98 53.31 53.72 0.0M
2025-05-21 54.31 54.57 54.04 54.05 0.0M
2025-05-20 54.32 54.62 54.32 54.48 0.0M
2025-05-19 54.32 54.40 53.99 54.38 0.0M
2025-05-16 54.05 54.38 53.83 54.37 0.0M
2025-05-15 53.95 54.36 53.65 54.36 0.0M
2025-05-14 54.21 54.21 53.98 54.14 0.0M
2025-05-13 54.33 54.89 54.29 54.74 0.0M
2025-05-12 54.63 54.78 53.97 54.20 0.0M
2025-05-09 53.52 53.88 53.20 53.86 0.0M
2025-05-08 52.99 53.59 52.99 53.09 0.0M
2025-05-07 52.89 52.97 52.53 52.72 0.0M
2025-05-06 52.55 53.05 52.55 53.02 0.1M
2025-05-05 52.84 52.84 52.28 52.36 0.1M
2025-05-02 52.89 52.89 52.33 52.81 0.0M
2025-05-01 51.99 52.57 51.99 52.18 0.0M
2025-04-30 52.34 52.54 51.85 52.52 0.0M
2025-04-29 52.90 53.15 52.87 53.05 0.0M
2025-04-28 52.93 53.37 52.74 53.37 0.0M
2025-04-25 52.70 52.95 52.57 52.95 0.0M
2025-04-24 52.56 53.27 52.49 53.26 0.0M
2025-04-23 52.44 52.96 52.08 52.29 0.0M
2025-04-22 52.23 52.80 52.16 52.33 0.0M
2025-04-21 52.25 52.25 51.12 51.65 0.0M
2025-04-17 52.41 52.68 52.06 52.21 0.0M
2025-04-16 51.75 52.50 51.51 51.86 0.0M
2025-04-15 51.58 51.83 51.26 51.36 0.0M
2025-04-14 51.84 51.84 51.27 51.48 0.0M
2025-04-11 49.96 51.49 49.69 51.12 0.0M
2025-04-10 50.20 50.20 48.26 49.30 0.0M
2025-04-09 46.85 51.24 46.78 51.00 0.0M
2025-04-08 49.73 49.75 46.47 46.99 0.0M
2025-04-07 46.83 50.14 46.37 48.11 0.3M
2025-04-04 50.83 50.90 48.27 48.42 0.1M
2025-04-03 53.82 53.82 52.75 52.77 0.0M
2025-04-02 55.36 56.06 55.36 56.05 0.0M
2025-04-01 55.55 55.79 55.05 55.79 0.0M
2025-03-31 55.01 55.69 54.95 55.51 0.0M
2025-03-28 55.73 55.73 55.07 55.20 0.0M
2025-03-27 55.88 56.22 55.68 55.97 0.0M
2025-03-26 56.24 56.47 55.83 55.97 0.0M
2025-03-25 55.92 56.27 55.92 56.00 0.0M
2025-03-24 55.49 55.85 55.45 55.67 0.0M
2025-03-21 55.27 55.27 54.64 55.05 0.0M
2025-03-20 55.38 55.90 55.38 55.75 0.1M
2025-03-19 55.15 55.91 55.15 55.75 0.0M
2025-03-18 55.25 55.25 54.85 55.09 0.1M
2025-03-17 54.06 55.08 54.06 54.94 0.0M
2025-03-14 53.36 54.11 53.36 54.11 0.0M
2025-03-13 52.73 53.46 52.50 52.85 0.0M
2025-03-12 52.80 53.14 52.39 52.84 0.0M
2025-03-11 52.42 52.91 52.21 52.57 0.0M
2025-03-10 52.65 52.91 51.83 52.29 0.0M
2025-03-07 52.55 53.33 52.44 53.03 0.0M
2025-03-06 52.46 52.69 52.18 52.56 0.1M
2025-03-05 51.90 52.69 51.79 52.69 0.0M
2025-03-04 52.18 52.65 51.23 51.90 0.0M
2025-03-03 54.39 54.39 52.07 52.37 0.0M
2025-02-28 53.38 53.94 53.00 53.93 0.0M
2025-02-27 54.10 54.22 53.51 53.51 0.0M
2025-02-26 54.09 54.35 53.84 53.95 0.0M
2025-02-25 54.46 54.46 53.56 53.94 0.0M
2025-02-24 54.66 54.72 54.27 54.46 0.0M
2025-02-21 55.84 55.84 54.45 54.46 0.0M
2025-02-20 55.49 55.96 55.49 55.94 0.1M
2025-02-19 55.35 55.56 55.29 55.44 0.1M
2025-02-18 55.00 55.68 54.72 55.53 1.3M
2025-02-14 55.34 55.34 54.78 54.83 0.0M
2025-02-13 54.63 55.14 54.30 55.10 0.0M
2025-02-12 54.67 54.96 54.45 54.48 0.0M
2025-02-11 55.22 55.42 54.96 55.13 0.0M
2025-02-10 54.74 55.24 54.74 55.15 0.0M
2025-02-07 54.36 54.59 54.02 54.02 0.0M
2025-02-06 54.73 54.90 53.72 54.07 0.0M
2025-02-05 54.34 54.69 54.24 54.55 0.0M
2025-02-04 53.44 54.37 53.44 54.30 0.0M
2025-02-03 52.97 53.61 52.91 53.37 0.0M
2025-01-31 54.31 54.37 53.29 53.29 0.0M
2025-01-30 54.15 54.52 54.14 54.36 0.1M
2025-01-29 53.50 53.99 53.50 53.85 0.1M
2025-01-28 54.08 54.08 53.45 53.70 0.1M
2025-01-27 54.10 54.21 53.66 53.94 0.0M
2025-01-24 54.81 54.93 54.39 54.39 0.0M
2025-01-23 54.36 54.63 54.25 54.59 0.0M
2025-01-22 55.06 55.06 54.40 54.43 0.0M
2025-01-21 55.24 55.28 54.91 55.04 0.0M
2025-01-17 54.48 55.02 54.35 54.85 0.0M
2025-01-16 54.43 54.50 54.35 54.45 0.0M
2025-01-15 54.46 54.53 54.10 54.44 0.0M
2025-01-14 53.46 53.77 53.28 53.77 0.0M
2025-01-13 52.53 53.38 52.53 53.29 0.0M
2025-01-10 52.98 53.36 52.46 52.59 1.3M
2025-01-08 52.32 52.54 52.11 52.52 0.0M
2025-01-07 52.44 52.80 52.26 52.36 0.0M
2025-01-06 52.39 52.80 52.02 52.06 0.0M
2025-01-03 51.93 52.01 51.61 51.90 0.0M
2025-01-02 51.64 52.09 51.53 51.73 0.0M