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
2024-12-31 87.37 88.19 87.01 87.25 0.4M
2024-12-30 87.00 87.29 85.95 86.92 0.2M
2024-12-27 88.09 88.65 86.87 87.60 0.1M
2024-12-26 87.62 88.71 87.15 88.62 0.2M
2024-12-24 87.51 88.06 87.01 88.06 0.3M
2024-12-23 87.31 87.39 86.70 87.25 0.1M
2024-12-20 86.73 89.13 86.66 88.07 0.4M
2024-12-19 88.40 89.05 87.19 87.40 0.2M
2024-12-18 91.99 92.29 87.24 87.86 0.3M
2024-12-17 92.40 92.68 91.40 91.61 0.1M
2024-12-16 92.39 93.21 92.37 92.77 0.1M
2024-12-13 93.20 93.20 92.02 92.66 0.1M
2024-12-12 93.49 93.76 93.05 93.07 0.1M
2024-12-11 94.02 94.20 93.36 93.66 0.1M
2024-12-10 93.58 93.91 92.76 93.27 0.2M
2024-12-09 93.95 94.67 93.49 93.60 0.2M
2024-12-06 93.86 93.86 93.10 93.43 0.1M
2024-12-05 94.42 94.42 93.19 93.33 0.2M
2024-12-04 93.88 94.52 93.70 94.36 0.1M
2024-12-03 94.67 94.81 93.69 93.91 0.2M
2024-12-02 94.62 95.02 93.88 94.80 0.2M
2024-11-29 94.81 95.23 94.30 94.44 0.1M
2024-11-27 94.74 95.61 94.25 94.40 0.1M
2024-11-26 94.66 94.74 93.75 94.26 0.2M
2024-11-25 94.40 96.14 94.40 95.14 0.2M
2024-11-22 92.09 93.47 91.87 93.23 0.1M
2024-11-21 90.52 91.88 90.37 91.53 0.2M
2024-11-20 90.09 90.18 89.33 90.16 0.1M
2024-11-19 89.34 90.30 89.05 90.22 0.1M
2024-11-18 90.34 90.83 90.13 90.24 0.5M
2024-11-15 91.15 91.30 89.93 90.25 0.2M
2024-11-14 92.20 92.41 90.68 91.01 0.2M
2024-11-13 93.37 93.75 91.91 92.00 0.2M
2024-11-12 93.77 94.38 92.52 92.76 0.2M
2024-11-11 93.87 94.87 93.87 94.43 0.2M
2024-11-08 92.61 93.25 92.36 92.92 0.3M
2024-11-07 92.86 93.47 92.13 92.53 0.3M
2024-11-06 91.54 93.31 91.43 93.19 0.3M
2024-11-05 86.06 87.82 85.99 87.82 0.7M
2024-11-04 85.52 86.69 85.37 86.08 0.2M
2024-11-01 85.85 86.39 85.38 85.58 0.6M
2024-10-31 86.53 86.83 85.32 85.32 0.3M
2024-10-30 86.22 87.80 86.22 86.70 0.2M
2024-10-29 86.15 86.57 85.88 86.43 0.2M
2024-10-28 85.82 86.89 85.82 86.73 0.1M
2024-10-25 86.25 86.36 85.09 85.18 0.1M
2024-10-24 85.77 85.94 85.13 85.67 0.1M
2024-10-23 85.58 85.88 84.71 85.42 0.1M
2024-10-22 86.07 86.18 85.61 85.95 0.1M
2024-10-21 87.97 88.04 86.25 86.25 0.1M
2024-10-18 88.35 88.44 87.97 88.12 0.1M
2024-10-17 88.32 88.32 87.61 88.14 0.1M
2024-10-16 87.57 88.45 87.51 88.30 0.1M
2024-10-15 86.45 88.00 86.39 86.97 0.1M
2024-10-14 85.90 86.55 85.47 86.47 0.1M
2024-10-11 84.55 86.03 84.55 85.90 0.1M
2024-10-10 84.25 84.41 83.72 84.41 0.1M
2024-10-09 84.50 85.45 84.31 84.87 0.1M
2024-10-08 84.72 84.89 84.27 84.51 0.1M
2024-10-07 85.26 85.26 84.10 84.66 0.1M
2024-10-04 85.46 85.93 84.90 85.57 0.1M
2024-10-03 84.44 84.65 83.85 84.34 0.1M
2024-10-02 85.03 85.76 84.82 84.93 0.1M
2024-10-01 86.61 86.61 84.94 85.48 0.2M
2024-09-30 86.24 86.95 85.96 86.82 0.7M
2024-09-27 86.68 87.39 86.23 86.54 0.1M
2024-09-26 85.98 86.55 85.68 85.88 0.1M
2024-09-25 86.32 86.32 85.02 85.15 0.2M
2024-09-24 86.76 86.86 86.16 86.36 0.1M
2024-09-23 86.84 86.92 86.00 86.29 0.2M
2024-09-20 87.44 87.54 86.84 86.98 0.2M
2024-09-19 88.36 88.36 87.23 87.97 0.2M
2024-09-18 86.28 88.50 85.93 86.40 0.2M
2024-09-17 86.32 87.29 86.14 86.32 0.3M
2024-09-16 85.47 85.80 85.02 85.75 0.2M
2024-09-13 83.79 85.19 83.79 85.16 0.1M
2024-09-12 82.27 83.37 81.82 82.92 0.1M
2024-09-11 81.62 82.10 80.17 81.93 0.1M
2024-09-10 82.34 82.34 81.13 81.98 0.1M
2024-09-09 82.69 82.87 82.00 82.27 0.1M
2024-09-06 84.10 84.63 82.44 82.64 0.2M
2024-09-05 84.68 85.02 83.84 84.12 0.1M
2024-09-04 84.24 85.17 84.01 84.39 0.1M
2024-09-03 85.69 86.11 84.24 84.46 0.2M
2024-08-30 86.45 86.60 85.51 86.48 0.1M
2024-08-29 86.18 86.74 85.42 86.15 0.1M
2024-08-28 85.43 86.22 85.23 85.76 0.1M
2024-08-27 85.83 86.02 85.38 85.80 0.1M
2024-08-26 86.90 87.18 86.28 86.42 0.2M
2024-08-23 84.27 86.76 84.12 86.37 0.2M
2024-08-22 84.25 84.48 83.55 83.69 0.2M
2024-08-21 84.02 84.36 83.56 84.31 0.2M
2024-08-20 84.48 84.48 83.50 83.55 0.1M
2024-08-19 83.97 84.64 83.97 84.64 0.1M
2024-08-16 83.28 84.38 83.28 83.96 0.1M
2024-08-15 83.22 84.05 82.98 83.51 0.3M
2024-08-14 82.24 82.24 81.25 81.59 0.1M
2024-08-13 80.92 81.98 80.48 81.83 0.1M
2024-08-12 81.65 81.73 80.05 80.27 0.2M
2024-08-09 81.98 81.98 81.04 81.51 0.1M
2024-08-08 81.15 81.89 80.96 81.87 0.1M
2024-08-07 82.28 82.42 80.11 80.21 0.1M
2024-08-06 80.26 81.63 79.29 80.73 0.2M
2024-08-05 78.64 80.65 77.68 79.72 0.3M
2024-08-02 82.89 83.33 81.55 82.39 0.3M
2024-08-01 87.84 88.24 84.70 85.32 0.7M
2024-07-31 87.54 89.45 86.82 87.74 0.2M
2024-07-30 86.77 87.49 86.68 87.31 0.1M
2024-07-29 87.44 87.59 86.26 86.59 0.2M
2024-07-26 86.84 87.38 86.21 87.32 0.2M
2024-07-25 84.52 86.90 84.52 85.74 0.3M
2024-07-24 85.42 86.40 84.43 84.51 0.3M
2024-07-23 84.79 86.36 84.77 85.90 0.3M
2024-07-22 84.22 85.33 83.28 85.24 0.2M
2024-07-19 84.48 84.70 83.69 84.11 0.1M
2024-07-18 85.72 87.11 84.35 84.75 0.2M
2024-07-17 85.19 87.12 85.19 86.09 0.2M
2024-07-16 83.47 85.91 83.47 85.88 0.3M
2024-07-15 82.24 83.50 82.11 82.95 0.3M
2024-07-12 81.88 82.51 81.63 81.78 0.2M
2024-07-11 79.59 81.33 79.57 81.17 0.3M
2024-07-10 77.64 78.24 77.42 78.16 0.2M
2024-07-09 77.63 77.83 77.08 77.30 0.1M
2024-07-08 77.76 78.29 77.64 77.69 0.3M
2024-07-05 77.79 77.79 77.12 77.23 0.2M
2024-07-03 78.07 78.44 77.80 77.80 0.4M
2024-07-02 77.54 78.04 77.54 77.91 0.2M
2024-07-01 78.55 78.70 77.31 77.53 0.2M
2024-06-28 78.08 78.72 77.80 78.31 0.7M
2024-06-27 77.32 77.71 76.93 77.71 0.1M
2024-06-26 76.92 77.32 76.63 77.32 0.2M
2024-06-25 78.03 78.03 77.10 77.33 0.1M
2024-06-24 77.77 78.73 77.77 78.22 0.1M
2024-06-21 77.88 78.18 77.56 78.18 0.1M
2024-06-20 77.71 78.33 77.37 77.93 0.1M
2024-06-18 77.89 78.38 77.82 77.95 0.1M
2024-06-17 77.10 77.96 76.76 77.95 0.1M
2024-06-14 77.67 77.73 76.93 77.30 0.1M
2024-06-13 79.21 79.21 78.06 78.44 0.1M
2024-06-12 80.15 80.83 79.07 79.26 0.2M
2024-06-11 78.04 78.32 77.53 78.13 0.2M
2024-06-10 78.33 78.64 77.72 78.57 0.5M
2024-06-07 79.10 79.58 78.81 79.09 0.2M
2024-06-06 80.25 80.51 79.75 79.96 0.1M
2024-06-05 80.36 80.52 79.67 80.52 0.1M
2024-06-04 80.37 80.54 79.79 79.86 0.1M
2024-06-03 81.80 81.88 80.62 80.95 0.2M
2024-05-31 80.37 81.24 80.36 81.24 0.3M
2024-05-30 79.27 80.16 79.27 80.00 0.4M
2024-05-29 79.04 79.16 78.74 78.83 0.1M
2024-05-28 80.78 80.97 79.81 80.12 0.1M
2024-05-24 80.39 80.47 80.04 80.36 0.1M
2024-05-23 81.49 81.49 79.45 79.85 0.1M
2024-05-22 81.59 81.80 80.97 81.30 0.1M
2024-05-21 81.45 81.81 81.45 81.71 0.1M
2024-05-20 82.16 82.50 81.72 81.72 0.1M
2024-05-17 82.30 82.50 82.03 82.25 0.1M
2024-05-16 82.36 82.53 82.17 82.38 0.1M
2024-05-15 83.28 83.33 82.35 82.53 0.1M
2024-05-14 82.50 83.06 82.10 82.47 0.2M
2024-05-13 81.68 82.23 81.50 81.61 0.2M
2024-05-10 81.62 81.69 80.75 81.23 0.1M
2024-05-09 80.63 81.57 80.51 81.57 0.1M
2024-05-08 79.85 80.60 79.69 80.53 0.2M
2024-05-07 80.68 81.09 80.49 80.49 0.1M
2024-05-06 80.29 80.68 80.21 80.52 0.2M
2024-05-03 80.47 80.73 79.51 79.78 0.1M
2024-05-02 78.76 79.23 78.12 79.22 0.1M
2024-05-01 77.67 79.39 77.67 77.92 0.4M
2024-04-30 78.39 78.59 77.57 77.57 0.1M
2024-04-29 78.85 79.34 78.79 79.12 0.1M
2024-04-26 78.25 79.00 78.12 78.56 0.1M
2024-04-25 78.12 78.23 77.34 78.10 0.1M
2024-04-24 78.85 79.11 78.35 78.92 0.1M
2024-04-23 77.83 79.55 77.69 79.34 0.2M
2024-04-22 77.57 78.30 77.18 77.84 0.2M
2024-04-19 76.02 77.35 76.02 77.35 0.3M
2024-04-18 76.29 77.20 75.98 76.32 0.2M
2024-04-17 76.91 77.19 75.96 76.01 0.4M
2024-04-16 76.44 76.85 75.79 76.36 0.2M
2024-04-15 78.04 78.52 76.57 76.93 0.2M
2024-04-12 78.47 78.78 77.35 77.64 0.2M
2024-04-11 79.08 79.27 78.13 78.94 0.2M
2024-04-10 79.32 79.65 78.16 78.63 0.2M
2024-04-09 80.98 81.50 80.77 81.50 0.2M
2024-04-08 80.48 81.04 80.38 80.81 0.1M
2024-04-05 79.79 80.35 79.53 80.00 0.2M
2024-04-04 81.43 81.79 79.78 80.01 0.2M
2024-04-03 80.02 80.85 79.97 80.60 0.2M
2024-04-02 80.99 81.00 79.96 80.30 0.2M
2024-04-01 83.09 83.09 81.77 81.82 0.2M
2024-03-28 82.70 83.37 82.67 82.97 0.3M
2024-03-27 80.93 82.70 80.89 82.70 0.2M
2024-03-26 80.95 81.12 80.25 80.29 0.2M
2024-03-25 80.65 81.26 80.45 80.47 0.2M
2024-03-22 81.79 82.04 80.47 80.49 0.2M
2024-03-21 81.20 81.99 81.19 81.77 0.3M
2024-03-20 79.13 81.29 78.89 80.86 0.3M
2024-03-19 78.64 79.52 78.64 79.34 0.3M
2024-03-18 79.47 79.49 78.70 78.92 0.1M
2024-03-15 78.97 79.97 78.97 79.70 0.2M
2024-03-14 80.59 80.59 78.65 79.30 0.2M
2024-03-13 80.59 81.33 80.51 80.65 0.2M
2024-03-12 81.01 81.19 80.23 80.64 0.1M
2024-03-11 80.96 81.53 80.76 81.12 0.2M
2024-03-08 81.72 82.38 80.99 81.26 0.2M
2024-03-07 80.97 81.59 80.87 81.07 0.3M
2024-03-06 80.84 80.87 79.95 80.39 0.3M
2024-03-05 79.88 80.96 79.88 80.27 0.1M
2024-03-04 80.85 81.13 80.15 80.30 0.3M
2024-03-01 80.60 80.87 79.77 80.81 0.1M
2024-02-29 80.93 81.58 80.18 80.61 0.2M
2024-02-28 79.93 80.57 79.61 80.03 0.1M
2024-02-27 80.23 80.71 80.23 80.44 0.1M
2024-02-26 79.83 80.31 79.39 79.63 0.1M
2024-02-23 79.84 80.49 79.37 79.98 0.3M
2024-02-22 80.06 80.16 79.45 79.83 0.2M
2024-02-21 79.82 80.09 79.32 79.87 0.2M
2024-02-20 80.08 80.71 79.92 80.20 0.3M
2024-02-16 80.79 81.81 80.56 81.03 0.2M
2024-02-15 80.37 81.98 80.37 81.93 0.3M
2024-02-14 79.28 79.83 78.43 79.54 0.2M
2024-02-13 78.80 79.19 77.46 78.17 0.4M
2024-02-12 79.70 81.63 79.70 81.32 0.2M
2024-02-09 78.95 79.60 78.31 79.46 0.9M
2024-02-08 77.80 78.86 77.39 78.78 0.9M
2024-02-07 78.64 78.64 77.50 77.85 0.2M
2024-02-06 77.68 78.56 77.36 78.31 0.3M
2024-02-05 78.28 78.28 77.08 77.70 0.2M
2024-02-02 78.68 79.58 78.20 79.15 0.3M
2024-02-01 79.37 79.78 77.75 79.66 0.5M
2024-01-31 80.78 81.35 78.69 78.77 0.3M
2024-01-30 81.20 81.61 80.88 81.05 0.2M
2024-01-29 80.86 81.62 80.29 81.61 0.5M
2024-01-26 81.03 81.55 80.62 80.82 0.2M
2024-01-25 80.97 81.28 79.91 80.72 0.2M
2024-01-24 81.22 81.28 79.74 79.96 0.3M
2024-01-23 81.47 81.90 80.02 80.42 2.7M
2024-01-22 79.56 80.90 79.56 80.80 0.3M
2024-01-19 78.41 79.11 77.58 79.00 0.2M
2024-01-18 77.98 78.16 77.24 78.11 0.2M
2024-01-17 77.35 78.13 76.88 77.43 0.3M
2024-01-16 78.87 79.12 78.38 78.57 0.2M
2024-01-12 80.90 81.27 79.42 79.70 0.2M
2024-01-11 80.43 80.43 79.15 80.02 0.2M
2024-01-10 80.35 80.93 79.86 80.79 0.2M
2024-01-09 80.59 80.87 80.13 80.53 0.3M
2024-01-08 80.27 81.64 79.94 81.61 0.1M
2024-01-05 79.85 81.32 79.71 80.41 0.4M
2024-01-04 80.48 80.92 80.27 80.28 0.2M
2024-01-03 82.12 82.12 80.33 80.44 0.3M
2024-01-02 82.58 83.98 82.58 82.98 0.4M