SPDR® S

SLYV
🏛️ アメリカ →
88.43
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
2022-12-30 73.86 74.37 73.61 74.22 0.5M
2022-12-29 73.21 74.64 73.00 74.52 0.3M
2022-12-28 74.18 74.43 72.66 72.68 0.2M
2022-12-27 74.20 74.44 73.62 74.19 0.1M
2022-12-23 73.52 74.18 73.21 74.18 0.3M
2022-12-22 73.85 73.85 72.31 73.55 0.3M
2022-12-21 73.96 74.86 73.95 74.39 0.3M
2022-12-20 73.03 73.75 72.59 73.34 0.2M
2022-12-19 73.92 74.08 72.91 73.16 0.2M
2022-12-16 74.00 74.54 73.62 74.21 0.2M
2022-12-15 75.76 75.99 74.77 75.05 0.2M
2022-12-14 77.17 77.79 76.20 76.65 0.2M
2022-12-13 79.17 79.49 76.98 77.21 0.2M
2022-12-12 76.32 77.15 75.88 76.99 0.2M
2022-12-09 76.71 77.03 76.16 76.16 0.1M
2022-12-08 77.15 77.80 76.82 77.03 0.2M
2022-12-07 76.98 77.56 76.64 76.65 0.2M
2022-12-06 77.69 77.83 76.69 77.19 0.2M
2022-12-05 79.24 79.24 77.42 77.58 0.2M
2022-12-02 78.52 80.09 78.52 79.80 0.1M
2022-12-01 80.08 80.55 79.33 79.53 0.1M
2022-11-30 78.28 79.81 77.29 79.80 0.2M
2022-11-29 77.79 78.44 77.75 78.13 0.1M
2022-11-28 78.57 78.82 77.51 77.75 0.2M
2022-11-25 79.05 79.55 79.04 79.24 0.0M
2022-11-23 78.95 79.26 78.50 79.03 0.1M
2022-11-22 78.68 79.16 78.46 79.03 0.2M
2022-11-21 77.88 78.23 77.49 78.18 0.1M
2022-11-18 78.46 78.80 77.85 78.32 0.1M
2022-11-17 76.92 77.71 76.66 77.67 0.2M
2022-11-16 78.65 78.68 77.83 77.97 0.2M
2022-11-15 79.27 80.02 78.59 79.15 0.2M
2022-11-14 78.64 79.42 78.15 78.15 0.2M
2022-11-11 79.01 79.69 78.86 79.05 0.1M
2022-11-10 77.28 78.80 77.22 78.68 0.4M
2022-11-09 75.75 76.15 74.50 74.72 0.1M
2022-11-08 76.70 77.23 75.54 76.37 0.2M
2022-11-07 76.13 76.58 75.54 76.39 0.3M
2022-11-04 75.47 76.00 74.40 75.66 0.2M
2022-11-03 73.84 74.77 73.14 74.39 0.2M
2022-11-02 76.81 77.37 74.64 74.72 0.2M
2022-11-01 77.58 77.61 76.79 77.13 0.3M
2022-10-31 76.41 77.12 76.15 76.85 0.2M
2022-10-28 75.42 76.87 75.03 76.75 0.2M
2022-10-27 75.28 76.36 75.07 75.22 0.2M
2022-10-26 74.60 75.89 74.21 74.72 0.2M
2022-10-25 72.78 74.58 72.53 74.25 0.2M
2022-10-24 72.37 72.86 71.87 72.73 0.3M
2022-10-21 70.71 72.30 70.46 72.13 0.2M
2022-10-20 71.37 72.08 70.20 70.44 0.3M
2022-10-19 71.65 72.06 70.50 71.44 0.4M
2022-10-18 72.60 73.34 71.67 72.24 0.7M
2022-10-17 70.61 71.54 70.59 71.29 0.1M
2022-10-14 71.40 71.73 69.39 69.48 0.3M
2022-10-13 67.92 71.28 67.50 70.96 0.2M
2022-10-12 69.36 69.62 68.68 69.04 0.1M
2022-10-11 68.78 70.12 68.39 69.41 0.2M
2022-10-10 69.27 69.74 68.73 69.14 0.3M
2022-10-07 70.01 70.32 68.75 69.03 0.1M
2022-10-06 70.83 71.47 70.38 70.64 0.4M
2022-10-05 70.61 71.36 70.00 71.16 0.2M
2022-10-04 70.03 71.55 70.03 71.49 0.2M
2022-10-03 68.08 69.24 67.30 68.86 0.3M
2022-09-30 67.52 68.71 67.11 67.14 0.4M
2022-09-29 68.35 68.35 66.84 67.68 0.2M
2022-09-28 67.78 69.53 67.49 69.16 0.3M
2022-09-27 68.07 68.57 66.88 67.40 0.3M
2022-09-26 68.20 69.24 67.21 67.42 0.4M
2022-09-23 69.36 69.36 67.64 68.52 0.3M
2022-09-22 71.57 71.69 70.05 70.26 0.3M
2022-09-21 72.99 73.47 71.63 71.63 0.2M
2022-09-20 72.84 72.84 71.94 72.50 0.1M
2022-09-19 71.87 73.54 71.87 73.44 0.2M
2022-09-16 72.43 72.91 71.84 72.87 0.2M
2022-09-15 73.43 74.34 73.04 73.31 0.1M
2022-09-14 74.08 74.20 73.05 73.86 0.2M
2022-09-13 75.19 75.60 73.61 73.87 0.2M
2022-09-12 76.34 77.04 76.32 76.83 0.2M
2022-09-09 74.99 75.91 74.93 75.85 0.1M
2022-09-08 73.76 74.39 73.23 74.33 0.6M
2022-09-07 72.76 74.36 72.74 74.30 0.1M
2022-09-06 74.30 74.34 72.53 72.94 0.6M
2022-09-02 75.27 75.50 73.68 74.02 0.2M
2022-09-01 74.69 74.86 73.75 74.48 0.3M
2022-08-31 76.15 76.16 75.29 75.34 0.1M
2022-08-30 77.44 77.44 75.90 76.10 0.2M
2022-08-29 77.43 77.93 77.12 77.31 0.1M
2022-08-26 80.39 80.39 77.95 78.01 0.1M
2022-08-25 79.15 80.49 78.95 80.40 0.5M
2022-08-24 78.66 79.10 78.37 78.93 0.1M
2022-08-23 78.97 79.52 78.67 78.76 0.1M
2022-08-22 79.53 79.53 78.60 78.83 0.1M
2022-08-19 81.21 81.26 80.25 80.53 0.1M
2022-08-18 81.48 82.06 81.23 81.90 0.1M
2022-08-17 81.66 81.93 80.92 81.39 0.1M
2022-08-16 81.69 82.75 81.62 82.32 0.1M
2022-08-15 80.91 81.92 80.74 81.85 0.1M
2022-08-12 80.68 81.67 80.46 81.62 0.2M
2022-08-11 80.03 80.98 80.03 80.32 0.2M
2022-08-10 79.28 79.84 79.13 79.68 0.3M
2022-08-09 78.68 78.76 77.73 78.11 0.2M
2022-08-08 78.48 79.41 78.46 78.77 0.2M
2022-08-05 77.16 78.17 77.01 78.12 0.2M
2022-08-04 78.59 78.59 77.66 77.75 0.3M
2022-08-03 78.42 78.75 77.94 78.55 0.3M
2022-08-02 78.59 78.90 77.95 78.02 0.1M
2022-08-01 77.97 79.30 77.49 78.89 0.3M
2022-07-29 77.99 78.76 77.80 78.57 0.2M
2022-07-28 77.29 77.95 76.49 77.87 0.2M
2022-07-27 75.83 77.25 75.62 76.97 0.5M
2022-07-26 75.44 75.75 75.18 75.30 0.1M
2022-07-25 75.33 75.94 74.98 75.74 0.1M
2022-07-22 75.62 75.96 74.44 75.06 0.2M
2022-07-21 75.19 75.50 74.11 75.43 0.3M
2022-07-20 74.93 75.78 74.57 75.67 0.2M
2022-07-19 73.27 75.10 73.27 74.95 0.3M
2022-07-18 73.11 73.62 72.31 72.51 0.2M
2022-07-15 71.69 72.57 71.05 72.37 0.4M
2022-07-14 70.60 71.00 69.90 70.98 0.2M
2022-07-13 71.19 71.93 70.73 71.68 0.2M
2022-07-12 71.68 72.61 71.61 71.91 0.2M
2022-07-11 72.19 72.57 71.65 71.83 0.2M
2022-07-08 72.90 73.26 72.17 72.70 0.2M
2022-07-07 72.38 73.21 72.38 72.94 0.4M
2022-07-06 72.66 72.75 71.00 71.78 0.9M
2022-07-05 72.15 72.82 70.75 72.79 1.0M
2022-07-01 72.12 73.36 71.54 73.25 0.3M
2022-06-30 71.64 73.00 71.15 72.41 0.3M
2022-06-29 73.26 73.26 71.88 72.53 0.2M
2022-06-28 74.81 75.44 73.29 73.29 0.2M
2022-06-27 73.94 74.83 73.68 74.33 0.4M
2022-06-24 71.96 73.83 71.90 73.72 0.8M
2022-06-23 71.62 71.66 70.47 71.45 0.4M
2022-06-22 70.72 71.88 70.68 71.42 0.3M
2022-06-21 71.60 72.31 70.92 71.55 0.5M
2022-06-17 70.69 71.66 70.13 70.88 0.2M
2022-06-16 72.50 72.59 70.09 70.38 0.3M
2022-06-15 73.95 74.84 73.00 74.01 0.2M
2022-06-14 73.91 74.24 72.79 73.35 0.3M
2022-06-13 75.34 75.67 73.37 73.68 0.3M
2022-06-10 77.83 78.13 76.70 77.09 0.5M
2022-06-09 80.16 80.16 78.92 78.99 0.1M
2022-06-08 81.48 81.48 80.09 80.44 0.2M
2022-06-07 80.48 81.78 80.20 81.78 0.2M
2022-06-06 80.96 81.18 80.28 80.95 0.1M
2022-06-03 80.57 80.61 79.96 80.34 0.3M
2022-06-02 79.88 81.01 79.50 80.99 0.2M
2022-06-01 80.26 80.34 78.57 79.68 0.2M
2022-05-31 80.23 80.45 79.42 79.81 0.2M
2022-05-27 79.53 80.64 79.46 80.64 0.2M
2022-05-26 78.29 79.54 78.29 79.15 0.2M
2022-05-25 76.19 78.15 76.03 77.71 0.1M
2022-05-24 76.45 76.48 74.73 76.26 0.5M
2022-05-23 76.73 77.42 75.96 76.86 0.3M
2022-05-20 77.21 77.39 74.51 75.94 0.2M
2022-05-19 76.50 77.42 76.02 76.49 0.2M
2022-05-18 78.30 78.78 76.72 77.07 0.2M
2022-05-17 77.84 79.05 77.79 78.99 0.2M
2022-05-16 76.54 77.23 76.16 76.70 0.3M
2022-05-13 75.92 77.14 75.74 76.63 0.2M
2022-05-12 74.09 75.34 73.71 75.11 0.3M
2022-05-11 75.47 76.91 74.28 74.46 0.3M
2022-05-10 76.67 76.97 73.97 75.24 0.3M
2022-05-09 76.99 77.36 75.62 75.95 0.4M
2022-05-06 78.33 78.82 77.13 77.94 0.5M
2022-05-05 80.43 80.43 77.75 78.59 0.7M
2022-05-04 79.49 81.31 78.64 81.22 0.3M
2022-05-03 78.57 79.65 78.16 79.33 0.7M
2022-05-02 78.04 79.05 76.95 78.48 0.4M
2022-04-29 79.91 80.40 77.91 78.06 0.2M
2022-04-28 79.29 80.49 78.06 80.20 0.2M
2022-04-27 79.07 79.56 78.25 78.58 0.2M
2022-04-26 80.39 80.50 78.82 78.92 0.2M
2022-04-25 80.24 81.03 78.96 80.91 0.6M
2022-04-22 82.56 82.70 80.93 80.98 0.1M
2022-04-21 84.65 84.89 82.60 82.90 0.5M
2022-04-20 83.91 84.49 83.85 84.00 0.1M
2022-04-19 82.05 83.70 82.05 83.35 0.1M
2022-04-18 82.05 82.43 81.65 81.98 0.1M
2022-04-14 82.48 83.00 82.07 82.18 0.2M
2022-04-13 81.13 82.58 81.13 82.41 0.1M
2022-04-12 81.09 82.17 80.76 81.02 0.1M
2022-04-11 80.62 81.78 80.38 80.42 0.2M
2022-04-08 81.05 81.61 80.58 80.78 0.1M
2022-04-07 81.30 81.36 80.05 80.99 0.2M
2022-04-06 81.49 81.75 80.84 81.25 0.4M
2022-04-05 83.82 84.30 81.75 81.93 0.2M
2022-04-04 84.28 84.28 82.95 83.80 0.3M
2022-04-01 83.60 84.12 83.16 84.10 0.3M
2022-03-31 83.95 84.52 83.27 83.33 0.4M
2022-03-30 85.36 85.63 83.77 84.10 0.2M
2022-03-29 84.17 85.71 84.13 85.51 0.4M
2022-03-28 83.94 84.00 82.96 83.62 0.1M
2022-03-25 83.33 84.20 83.23 84.15 0.6M
2022-03-24 83.08 83.24 82.53 83.23 0.1M
2022-03-23 83.77 83.90 82.64 82.70 0.1M
2022-03-22 84.12 85.00 83.63 84.05 0.1M
2022-03-21 84.06 84.85 83.33 83.75 0.1M
2022-03-18 83.54 84.20 83.08 84.11 0.1M
2022-03-17 82.92 84.12 82.57 84.00 0.1M
2022-03-16 82.16 83.26 81.58 83.26 0.2M
2022-03-15 81.10 81.65 80.59 81.47 0.2M
2022-03-14 81.97 82.11 80.60 80.98 0.1M
2022-03-11 82.80 83.21 81.70 81.73 0.1M
2022-03-10 81.46 82.55 81.37 82.55 0.2M
2022-03-09 82.26 82.93 82.09 82.41 0.2M
2022-03-08 81.11 82.73 80.96 81.11 0.2M
2022-03-07 82.72 82.78 80.82 80.87 0.4M
2022-03-04 82.61 82.63 81.61 82.55 0.1M
2022-03-03 83.78 83.78 82.59 83.32 0.1M
2022-03-02 81.84 83.88 81.79 83.50 0.1M
2022-03-01 82.95 83.23 80.82 81.38 0.3M
2022-02-28 82.01 83.24 82.01 83.04 0.2M
2022-02-25 81.16 82.82 81.00 82.71 0.3M
2022-02-24 78.41 81.03 78.01 80.83 0.3M
2022-02-23 81.51 81.80 79.74 79.85 0.2M
2022-02-22 81.94 82.10 80.47 80.85 0.2M
2022-02-18 82.29 83.02 81.74 81.96 0.2M
2022-02-17 83.24 83.24 82.10 82.49 0.1M
2022-02-16 83.10 83.97 82.79 83.71 0.1M
2022-02-15 82.16 83.40 82.15 83.32 0.1M
2022-02-14 81.68 82.38 81.02 81.45 0.2M
2022-02-11 81.60 82.73 80.91 81.66 0.1M
2022-02-10 81.52 83.15 81.05 81.48 0.1M
2022-02-09 82.36 82.72 82.19 82.48 0.2M
2022-02-08 80.60 81.98 80.60 81.82 0.2M
2022-02-07 80.16 80.96 79.99 80.37 0.2M
2022-02-04 80.22 80.75 78.96 80.19 1.1M
2022-02-03 80.79 81.65 80.26 80.44 0.2M
2022-02-02 81.93 82.01 80.66 81.40 0.2M
2022-02-01 81.23 81.90 80.19 81.81 0.4M
2022-01-31 79.30 81.14 79.19 81.08 0.3M
2022-01-28 78.91 79.79 77.29 79.75 0.6M
2022-01-27 80.81 81.63 78.40 78.85 0.4M
2022-01-26 82.53 83.12 79.50 80.29 0.2M
2022-01-25 81.07 82.54 79.59 81.70 0.2M
2022-01-24 79.57 82.36 78.87 82.13 0.4M
2022-01-21 81.08 82.60 80.44 80.47 0.3M
2022-01-20 83.49 84.38 81.29 81.43 0.3M
2022-01-19 84.98 84.98 83.11 83.22 0.2M
2022-01-18 85.97 85.97 84.47 84.55 0.3M
2022-01-14 85.38 86.47 85.15 86.47 0.2M
2022-01-13 85.81 86.88 85.73 85.97 0.2M
2022-01-12 86.42 86.52 85.12 85.59 0.2M
2022-01-11 85.73 86.27 84.74 86.01 0.2M
2022-01-10 85.57 85.71 84.59 85.62 0.3M
2022-01-07 86.20 86.65 85.74 85.86 0.2M
2022-01-06 85.98 86.66 85.49 86.18 0.1M
2022-01-05 87.23 87.78 85.52 85.62 0.2M
2022-01-04 86.50 87.54 86.50 87.08 0.2M
2022-01-03 85.28 86.78 85.28 86.08 0.3M