SPDR® S

SLYG
🏛️ アメリカ →
94.12
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 84.53 84.74 83.58 83.63 0.3M
2023-12-28 84.76 84.98 84.36 84.70 0.1M
2023-12-27 84.98 85.36 84.61 85.01 0.2M
2023-12-26 84.06 84.90 83.89 84.63 0.1M
2023-12-22 83.79 84.27 83.37 83.79 0.1M
2023-12-21 83.07 83.44 82.53 83.34 0.1M
2023-12-20 83.25 84.20 81.92 81.92 0.2M
2023-12-19 82.27 83.58 82.27 83.49 0.1M
2023-12-18 81.96 82.26 81.50 81.67 0.1M
2023-12-15 82.64 82.69 81.37 81.75 0.1M
2023-12-14 81.65 82.88 81.65 82.39 0.1M
2023-12-13 77.97 80.41 77.49 80.38 0.1M
2023-12-12 77.95 78.14 77.49 77.81 0.1M
2023-12-11 77.62 78.02 77.40 77.96 0.1M
2023-12-08 77.09 77.92 77.07 77.47 0.1M
2023-12-07 76.58 77.14 76.23 77.07 0.1M
2023-12-06 77.00 77.92 76.29 76.32 0.1M
2023-12-05 77.29 77.29 76.41 76.60 0.1M
2023-12-04 76.46 77.75 76.39 77.54 0.1M
2023-12-01 74.79 76.75 74.55 76.67 0.1M
2023-11-30 74.89 75.03 74.30 74.81 0.1M
2023-11-29 75.06 75.59 74.46 74.50 0.1M
2023-11-28 74.86 75.00 74.20 74.41 0.1M
2023-11-27 74.97 75.16 74.53 74.97 0.1M
2023-11-24 74.88 75.38 74.88 75.34 0.0M
2023-11-22 74.84 75.39 74.62 74.91 0.1M
2023-11-21 74.93 74.93 74.43 74.46 0.2M
2023-11-20 75.00 75.30 74.71 75.25 0.1M
2023-11-17 74.79 75.14 74.73 74.92 0.1M
2023-11-16 75.01 75.17 73.98 74.22 0.1M
2023-11-15 75.30 76.40 75.17 75.21 0.2M
2023-11-14 73.41 75.32 73.41 75.32 0.3M
2023-11-13 71.14 71.78 70.99 71.60 0.1M
2023-11-10 70.96 71.68 70.60 71.40 0.1M
2023-11-09 71.72 71.72 70.45 70.61 0.4M
2023-11-08 71.98 72.17 71.15 71.37 0.3M
2023-11-07 72.19 72.36 71.76 71.98 0.2M
2023-11-06 73.08 73.08 72.09 72.52 0.5M
2023-11-03 72.58 73.57 72.58 73.12 0.4M
2023-11-02 70.83 71.47 70.58 71.36 0.7M
2023-11-01 69.49 70.52 68.98 69.90 0.9M
2023-10-31 69.27 69.77 68.96 69.63 0.2M
2023-10-30 69.48 69.75 68.66 69.18 0.2M
2023-10-27 69.45 69.61 68.64 68.97 0.2M
2023-10-26 69.46 70.12 69.08 69.30 0.3M
2023-10-25 69.75 69.81 69.25 69.39 0.1M
2023-10-24 70.10 70.45 69.69 70.13 0.1M
2023-10-23 69.83 70.56 69.54 69.54 0.1M
2023-10-20 71.00 71.12 70.04 70.04 0.3M
2023-10-19 72.03 72.36 70.81 70.98 0.4M
2023-10-18 73.00 73.00 71.93 72.00 0.1M
2023-10-17 72.25 73.97 72.25 73.49 0.1M
2023-10-16 72.18 72.83 72.14 72.74 0.1M
2023-10-13 72.77 72.77 71.51 71.64 0.1M
2023-10-12 73.82 73.86 72.03 72.45 0.1M
2023-10-11 73.89 74.26 73.29 73.73 0.1M
2023-10-10 73.22 74.22 73.22 73.80 0.1M
2023-10-09 72.12 73.19 72.09 73.04 0.1M
2023-10-06 71.39 72.82 71.21 72.39 0.1M
2023-10-05 71.63 71.98 71.32 71.75 0.1M
2023-10-04 71.63 71.88 70.92 71.72 0.1M
2023-10-03 72.17 72.35 71.31 71.64 0.1M
2023-10-02 73.25 73.41 72.12 72.53 0.2M
2023-09-29 74.63 74.63 73.27 73.27 0.5M
2023-09-28 73.33 74.50 73.31 74.13 0.1M
2023-09-27 72.96 73.66 72.76 73.33 0.2M
2023-09-26 72.95 73.38 72.52 72.54 0.1M
2023-09-25 72.54 73.54 72.54 73.38 0.1M
2023-09-22 73.23 73.49 72.90 72.90 0.1M
2023-09-21 73.55 73.55 72.99 72.99 0.1M
2023-09-20 75.05 75.36 73.95 73.95 0.1M
2023-09-19 75.14 75.41 74.51 74.78 0.1M
2023-09-18 75.37 75.54 75.05 75.05 0.1M
2023-09-15 76.16 76.16 75.14 75.56 0.1M
2023-09-14 76.00 76.53 75.78 76.44 0.1M
2023-09-13 75.81 75.83 75.19 75.36 0.1M
2023-09-12 75.70 76.05 75.54 75.74 0.1M
2023-09-11 76.35 76.45 75.74 75.80 0.1M
2023-09-08 76.07 76.09 75.60 75.68 0.1M
2023-09-07 76.27 76.34 75.58 75.98 0.1M
2023-09-06 76.82 77.40 76.21 76.57 0.1M
2023-09-05 78.35 78.35 76.59 76.65 0.1M
2023-09-01 78.62 79.21 78.62 78.82 0.1M
2023-08-31 78.32 78.58 78.02 78.04 0.1M
2023-08-30 77.51 78.41 77.50 78.09 0.1M
2023-08-29 76.70 77.73 76.51 77.67 0.1M
2023-08-28 76.60 77.17 76.56 76.72 0.1M
2023-08-25 76.20 76.56 75.18 76.13 0.1M
2023-08-24 76.55 76.99 75.79 75.79 0.1M
2023-08-23 75.99 76.86 75.85 76.65 0.2M
2023-08-22 76.16 76.41 75.67 75.91 0.1M
2023-08-21 75.99 76.26 75.38 75.81 0.1M
2023-08-18 75.06 76.21 74.92 75.96 0.1M
2023-08-17 76.56 76.75 75.50 75.52 0.1M
2023-08-16 77.23 77.69 76.38 76.39 0.1M
2023-08-15 77.54 77.59 77.14 77.30 0.1M
2023-08-14 77.92 78.09 77.38 78.09 0.1M
2023-08-11 78.07 78.60 78.02 78.24 0.1M
2023-08-10 78.84 79.60 78.11 78.42 0.1M
2023-08-09 79.17 79.17 78.19 78.65 0.1M
2023-08-08 78.79 79.21 78.18 79.09 0.1M
2023-08-07 79.58 79.74 79.11 79.74 0.1M
2023-08-04 79.69 80.18 79.21 79.40 0.2M
2023-08-03 79.44 79.83 78.94 79.58 0.1M
2023-08-02 79.68 79.89 79.40 79.75 0.1M
2023-08-01 80.17 80.37 79.66 80.22 0.1M
2023-07-31 80.27 80.82 80.09 80.81 0.1M
2023-07-28 79.94 80.22 79.71 80.08 0.1M
2023-07-27 80.44 80.44 78.97 79.17 0.1M
2023-07-26 79.55 80.09 79.25 79.90 0.1M
2023-07-25 79.57 80.04 79.57 79.72 0.1M
2023-07-24 79.36 79.91 79.21 79.64 0.1M
2023-07-21 79.90 79.90 79.21 79.24 0.1M
2023-07-20 79.98 79.98 79.04 79.33 0.1M
2023-07-19 80.16 80.39 79.69 80.12 0.1M
2023-07-18 79.00 80.06 79.00 79.95 0.1M
2023-07-17 78.12 79.20 78.09 79.01 0.1M
2023-07-14 78.72 78.72 77.63 78.12 0.1M
2023-07-13 78.50 78.81 78.20 78.77 0.2M
2023-07-12 78.36 78.53 78.00 78.19 0.1M
2023-07-11 77.02 77.44 76.79 77.35 0.1M
2023-07-10 75.64 76.87 75.64 76.79 0.1M
2023-07-07 75.26 76.34 75.26 75.74 0.1M
2023-07-06 75.34 75.37 74.42 75.14 0.1M
2023-07-05 77.00 77.00 76.07 76.18 0.1M
2023-07-03 76.94 77.41 76.76 77.22 0.1M
2023-06-30 77.39 77.48 76.88 76.96 0.3M
2023-06-29 75.68 76.89 75.68 76.79 0.1M
2023-06-28 75.25 75.67 74.92 75.55 0.1M
2023-06-27 74.39 75.57 74.21 75.35 0.2M
2023-06-26 73.95 74.81 73.95 74.18 0.1M
2023-06-23 74.34 74.84 73.77 73.91 0.1M
2023-06-22 75.57 75.57 74.90 75.11 0.1M
2023-06-21 75.61 76.27 75.26 75.80 0.1M
2023-06-20 75.91 76.14 75.48 75.93 0.1M
2023-06-16 77.00 77.13 75.91 76.44 0.1M
2023-06-15 75.75 76.83 75.75 76.64 0.1M
2023-06-14 77.16 77.50 75.68 76.18 0.1M
2023-06-13 76.75 77.46 76.51 77.04 0.1M
2023-06-12 76.27 76.65 75.85 76.33 0.1M
2023-06-09 76.65 76.65 75.96 76.13 0.1M
2023-06-08 76.87 76.87 76.05 76.67 0.1M
2023-06-07 75.76 77.23 75.76 77.05 0.1M
2023-06-06 73.22 75.53 73.22 75.29 0.1M
2023-06-05 74.75 74.75 72.62 73.07 0.2M
2023-06-02 73.08 74.95 72.89 74.86 0.2M
2023-06-01 71.67 72.39 71.15 72.25 0.1M
2023-05-31 72.12 72.34 71.14 71.46 0.1M
2023-05-30 73.14 73.14 72.19 72.42 0.1M
2023-05-26 72.12 72.99 71.96 72.88 0.1M
2023-05-25 71.96 72.08 71.32 72.02 0.1M
2023-05-24 72.41 72.41 71.62 71.93 0.1M
2023-05-23 72.77 73.85 72.61 72.71 0.1M
2023-05-22 72.59 73.27 72.45 72.98 0.1M
2023-05-19 73.16 73.29 72.05 72.38 0.1M
2023-05-18 71.91 72.76 71.76 72.70 0.1M
2023-05-17 71.02 72.20 70.56 72.09 0.1M
2023-05-16 70.98 70.98 70.52 70.59 0.1M
2023-05-15 70.65 71.64 70.62 71.34 0.1M
2023-05-12 70.93 71.13 70.10 70.58 0.1M
2023-05-11 70.70 70.93 70.22 70.63 0.1M
2023-05-10 71.61 71.61 70.43 71.18 0.1M
2023-05-09 70.75 71.05 70.38 70.65 0.1M
2023-05-08 71.73 71.90 70.81 71.07 0.1M
2023-05-05 70.93 71.67 70.84 71.46 0.1M
2023-05-04 70.07 70.08 69.16 69.81 0.2M
2023-05-03 70.60 71.52 70.41 70.52 0.1M
2023-05-02 71.21 71.21 69.51 70.37 0.1M
2023-05-01 71.25 72.22 71.25 71.44 0.1M
2023-04-28 70.76 71.57 70.72 71.40 0.1M
2023-04-27 70.18 71.00 69.80 70.96 0.1M
2023-04-26 70.42 70.57 69.74 69.89 0.1M
2023-04-25 71.70 71.70 70.56 70.56 0.3M
2023-04-24 72.26 72.83 72.14 72.37 0.1M
2023-04-21 72.63 72.63 71.88 72.39 0.1M
2023-04-20 72.24 72.81 72.08 72.57 0.1M
2023-04-19 72.37 72.78 72.02 72.73 0.1M
2023-04-18 73.36 73.36 72.25 72.66 0.1M
2023-04-17 72.73 73.08 72.50 73.00 0.1M
2023-04-14 73.36 73.68 72.17 72.70 0.1M
2023-04-13 72.86 73.39 72.51 73.22 0.1M
2023-04-12 73.51 73.51 72.35 72.49 0.1M
2023-04-11 72.85 73.30 72.66 72.84 0.1M
2023-04-10 71.43 72.60 71.38 72.59 0.1M
2023-04-06 71.68 71.81 71.27 71.67 0.1M
2023-04-05 71.91 71.95 71.21 71.72 0.1M
2023-04-04 74.01 74.01 71.81 72.18 0.1M
2023-04-03 73.88 74.05 72.79 73.83 0.1M
2023-03-31 72.98 73.75 72.67 73.75 0.3M
2023-03-30 73.04 73.04 72.08 72.39 0.2M
2023-03-29 72.92 72.92 72.00 72.52 0.1M
2023-03-28 71.91 72.21 71.55 71.94 0.1M
2023-03-27 72.21 72.49 71.61 72.14 0.1M
2023-03-24 70.09 71.48 69.69 71.38 0.1M
2023-03-23 71.75 72.14 70.06 70.78 0.1M
2023-03-22 72.99 73.15 71.06 71.06 0.1M
2023-03-21 72.83 73.54 72.53 73.03 0.4M
2023-03-20 71.31 72.48 71.31 71.74 0.1M
2023-03-17 72.25 72.25 70.66 70.74 0.1M
2023-03-16 70.73 73.05 70.29 72.82 0.1M
2023-03-15 71.12 71.54 70.27 71.39 0.1M
2023-03-14 73.18 73.55 71.87 72.69 0.1M
2023-03-13 71.15 72.35 70.49 71.00 0.2M
2023-03-10 73.96 74.10 71.88 72.64 0.2M
2023-03-09 76.05 76.05 74.29 74.36 0.1M
2023-03-08 76.00 76.22 75.33 76.01 0.2M
2023-03-07 76.47 76.63 75.57 75.85 0.1M
2023-03-06 78.34 78.34 76.23 76.64 0.1M
2023-03-03 77.60 78.24 77.03 78.10 0.1M
2023-03-02 76.77 77.41 76.13 77.27 0.1M
2023-03-01 77.23 77.28 76.47 77.10 0.1M
2023-02-28 77.25 77.67 76.94 76.94 0.2M
2023-02-27 77.66 77.79 76.87 77.15 0.1M
2023-02-24 76.58 76.93 76.06 76.93 0.1M
2023-02-23 77.25 77.55 76.37 77.31 0.1M
2023-02-22 76.62 77.10 76.29 76.79 0.1M
2023-02-21 77.99 77.99 76.54 76.57 0.1M
2023-02-17 78.51 78.84 78.09 78.72 0.1M
2023-02-16 78.62 79.29 77.97 78.63 0.1M
2023-02-15 78.12 79.20 77.77 79.10 0.1M
2023-02-14 78.37 79.00 77.70 78.51 0.1M
2023-02-13 77.95 78.70 77.71 78.70 0.1M
2023-02-10 77.56 77.94 77.01 77.73 0.1M
2023-02-09 78.97 79.22 77.34 77.54 0.2M
2023-02-08 79.41 79.51 78.39 78.60 0.1M
2023-02-07 79.12 79.84 78.34 79.70 0.1M
2023-02-06 79.94 79.94 78.92 79.16 0.1M
2023-02-03 79.60 80.96 79.56 80.32 0.4M
2023-02-02 79.39 80.51 79.15 80.39 0.2M
2023-02-01 77.70 79.52 77.28 78.84 0.1M
2023-01-31 76.17 77.60 76.17 77.58 0.1M
2023-01-30 76.36 76.87 75.86 75.88 0.2M
2023-01-27 76.53 76.99 76.22 76.67 0.2M
2023-01-26 76.82 76.98 75.78 76.69 0.2M
2023-01-25 75.64 76.17 75.04 76.12 0.1M
2023-01-24 76.15 76.39 75.59 76.07 0.1M
2023-01-23 75.77 76.45 75.28 76.33 0.3M
2023-01-20 74.85 75.50 74.23 75.50 0.1M
2023-01-19 74.90 74.90 74.00 74.37 0.5M
2023-01-18 76.64 77.00 75.10 75.10 0.1M
2023-01-17 76.64 76.95 76.28 76.43 0.1M
2023-01-13 75.60 76.87 75.60 76.77 0.4M
2023-01-12 75.42 76.21 74.86 76.19 0.1M
2023-01-11 74.80 75.14 74.60 75.14 0.2M
2023-01-10 73.67 74.48 73.36 74.48 0.1M
2023-01-09 74.06 74.48 73.48 73.63 0.1M
2023-01-06 72.47 73.76 72.31 73.55 0.0M
2023-01-05 72.26 72.26 71.49 71.88 0.1M
2023-01-04 72.45 73.12 72.21 72.61 0.2M
2023-01-03 72.84 73.21 71.45 72.05 0.2M