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
2025-09-26 87.52 88.49 87.50 88.43 0.1M
2025-09-25 87.48 87.70 87.07 87.37 0.1M
2025-09-24 88.81 89.24 88.14 88.17 0.3M
2025-09-23 89.21 90.17 88.69 88.76 0.1M
2025-09-22 88.89 89.20 88.50 89.01 0.2M
2025-09-19 90.60 90.60 89.16 89.31 0.1M
2025-09-18 89.32 90.61 89.08 90.39 0.1M
2025-09-17 88.68 90.88 88.04 88.55 0.2M
2025-09-16 88.76 88.78 88.03 88.56 0.2M
2025-09-15 88.98 89.22 88.62 88.81 0.6M
2025-09-12 89.47 89.49 88.59 88.61 0.1M
2025-09-11 88.29 89.81 88.19 89.81 0.1M
2025-09-10 88.09 88.39 87.62 87.87 0.1M
2025-09-09 88.74 88.74 87.88 88.05 0.1M
2025-09-08 89.29 89.29 88.04 88.92 0.1M
2025-09-05 89.00 89.94 88.38 89.16 0.2M
2025-09-04 87.39 88.67 87.22 88.67 0.1M
2025-09-03 86.87 87.57 86.61 87.07 0.1M
2025-09-02 86.79 87.23 86.42 87.11 0.4M
2025-08-29 88.15 88.42 87.61 87.84 0.1M
2025-08-28 88.51 88.61 87.49 88.09 0.2M
2025-08-27 87.44 88.33 87.44 88.21 0.2M
2025-08-26 87.37 87.92 87.26 87.46 0.1M
2025-08-25 87.68 87.82 87.37 87.42 0.7M
2025-08-22 84.96 88.20 84.94 88.00 0.3M
2025-08-21 84.14 84.61 83.80 84.42 0.2M
2025-08-20 85.06 85.26 84.32 84.60 0.3M
2025-08-19 84.96 85.95 84.86 85.29 0.2M
2025-08-18 84.70 85.05 84.64 84.86 0.1M
2025-08-15 85.53 85.65 84.50 84.78 0.2M
2025-08-14 85.34 85.46 84.56 85.38 0.3M
2025-08-13 84.55 86.48 84.51 86.29 0.3M
2025-08-12 82.05 84.20 82.05 84.15 0.5M
2025-08-11 81.86 82.26 81.17 81.41 0.2M
2025-08-08 81.80 82.05 81.29 81.71 0.3M
2025-08-07 82.16 82.24 80.83 81.23 0.4M
2025-08-06 81.49 81.50 81.08 81.24 0.5M
2025-08-05 81.00 81.32 80.12 81.20 0.3M
2025-08-04 79.96 80.80 79.77 80.75 0.2M
2025-08-01 80.02 80.04 78.56 79.39 0.2M
2025-07-31 81.39 81.52 80.53 80.87 0.3M
2025-07-30 83.00 83.09 81.18 81.63 0.3M
2025-07-29 83.58 83.60 82.56 82.73 0.2M
2025-07-28 83.55 83.59 82.97 83.17 0.3M
2025-07-25 83.28 83.52 82.52 83.52 0.2M
2025-07-24 84.16 84.16 82.94 83.02 0.4M
2025-07-23 83.94 84.48 83.62 84.40 0.3M
2025-07-22 82.39 83.68 82.39 83.46 0.3M
2025-07-21 82.51 83.01 82.07 82.08 0.3M
2025-07-18 83.16 83.16 81.91 82.06 0.4M
2025-07-17 81.79 82.94 81.79 82.75 0.1M
2025-07-16 81.86 81.95 80.45 81.85 0.2M
2025-07-15 83.54 83.55 81.35 81.38 0.2M
2025-07-14 83.09 83.24 82.53 83.17 0.3M
2025-07-11 83.58 83.60 83.03 83.23 0.2M
2025-07-10 83.35 84.73 83.31 84.22 0.2M
2025-07-09 83.07 83.33 82.27 83.27 0.2M
2025-07-08 81.98 83.28 81.98 82.75 0.4M
2025-07-07 82.56 83.41 81.55 81.93 0.4M
2025-07-03 83.16 83.58 83.07 83.24 0.1M
2025-07-02 81.91 82.98 81.57 82.92 0.5M
2025-07-01 79.56 82.83 79.52 81.80 0.5M
2025-06-30 80.39 80.39 79.61 79.76 0.3M
2025-06-27 80.06 80.55 79.39 80.12 0.3M
2025-06-26 79.15 79.92 79.04 79.84 0.2M
2025-06-25 79.51 79.51 78.66 78.67 0.2M
2025-06-24 79.17 79.75 78.93 79.37 0.2M
2025-06-23 77.53 78.68 76.90 78.68 0.3M
2025-06-20 78.65 78.73 77.90 78.10 0.2M
2025-06-18 77.87 78.96 77.87 78.23 0.1M
2025-06-17 78.23 78.62 77.79 77.89 0.1M
2025-06-16 78.76 79.31 78.28 78.84 0.2M
2025-06-13 78.62 78.92 77.66 77.90 0.1M
2025-06-12 79.35 79.68 78.93 79.48 0.1M
2025-06-11 80.77 80.77 79.60 79.83 0.1M
2025-06-10 79.97 80.67 79.73 80.35 0.1M
2025-06-09 79.03 79.98 78.95 79.49 0.1M
2025-06-06 78.42 78.74 78.03 78.43 0.1M
2025-06-05 77.72 78.01 77.04 77.51 0.2M
2025-06-04 77.90 78.13 77.57 77.63 0.1M
2025-06-03 76.56 78.02 76.16 77.84 0.1M
2025-06-02 76.85 76.85 75.61 76.36 0.3M
2025-05-30 77.00 77.28 76.45 76.92 0.3M
2025-05-29 77.50 77.66 76.58 77.43 0.1M
2025-05-28 77.90 78.00 76.89 76.99 0.5M
2025-05-27 76.82 77.93 76.41 77.90 0.2M
2025-05-23 74.95 76.02 74.95 75.80 0.2M
2025-05-22 76.07 76.68 75.72 76.36 0.8M
2025-05-21 77.96 77.96 76.16 76.16 0.4M
2025-05-20 78.80 79.24 78.63 78.86 0.2M
2025-05-19 78.40 79.02 78.38 78.92 0.2M
2025-05-16 79.05 79.71 78.92 79.49 0.2M
2025-05-15 78.21 79.14 78.13 79.14 0.2M
2025-05-14 79.22 79.22 78.42 78.47 0.2M
2025-05-13 79.44 79.73 79.16 79.31 0.2M
2025-05-12 79.00 79.84 78.48 79.04 0.2M
2025-05-09 76.10 76.37 75.60 75.98 0.2M
2025-05-08 75.00 76.49 74.93 75.93 0.2M
2025-05-07 74.50 74.73 73.73 74.15 0.5M
2025-05-06 74.09 74.71 73.59 74.20 0.2M
2025-05-05 74.80 75.38 74.52 74.76 0.1M
2025-05-02 74.80 75.66 74.55 75.40 0.1M
2025-05-01 73.89 74.69 73.71 73.95 0.2M
2025-04-30 73.17 73.93 72.21 73.62 0.2M
2025-04-29 73.51 74.45 73.10 74.26 0.1M
2025-04-28 73.53 74.17 72.97 73.81 0.2M
2025-04-25 73.08 73.48 72.51 73.45 0.2M
2025-04-24 72.22 73.65 71.75 73.48 0.3M
2025-04-23 73.15 74.32 71.78 71.98 0.2M
2025-04-22 70.36 71.41 70.00 71.30 0.4M
2025-04-21 70.03 70.03 68.76 69.56 0.2M
2025-04-17 70.05 70.93 69.91 70.68 0.3M
2025-04-16 70.22 70.67 69.06 69.81 0.8M
2025-04-15 70.69 71.49 70.29 70.41 0.2M
2025-04-14 71.19 71.19 69.46 70.73 0.3M
2025-04-11 69.20 69.96 67.67 69.80 0.5M
2025-04-10 70.82 71.07 67.69 69.36 0.4M
2025-04-09 66.37 73.52 65.96 72.74 0.8M
2025-04-08 71.63 71.63 66.23 67.03 0.6M
2025-04-07 67.99 72.72 66.79 69.40 1.1M
2025-04-04 71.21 71.42 68.62 70.45 0.9M
2025-04-03 76.54 76.74 73.58 73.71 0.4M
2025-04-02 77.64 79.66 77.56 79.54 0.3M
2025-04-01 78.05 78.91 77.41 78.39 0.3M
2025-03-31 77.39 78.72 76.86 78.40 0.3M
2025-03-28 79.81 79.81 77.75 78.11 0.1M
2025-03-27 80.00 80.35 79.52 79.93 0.2M
2025-03-26 80.46 80.91 79.69 80.15 0.3M
2025-03-25 80.89 81.03 80.13 80.26 0.2M
2025-03-24 80.22 81.03 80.22 80.86 0.2M
2025-03-21 79.40 79.91 78.97 79.56 0.1M
2025-03-20 79.90 80.93 79.78 80.17 0.2M
2025-03-19 79.77 80.92 79.42 80.39 0.3M
2025-03-18 79.84 79.84 79.22 79.71 0.1M
2025-03-17 79.14 80.21 79.01 80.08 0.2M
2025-03-14 78.05 79.11 77.93 79.10 0.2M
2025-03-13 78.50 79.09 77.00 77.33 0.2M
2025-03-12 79.78 79.78 78.17 78.56 0.3M
2025-03-11 80.00 80.20 78.38 79.04 0.6M
2025-03-10 80.84 81.30 79.17 79.73 0.4M
2025-03-07 80.84 81.88 80.27 81.63 0.4M
2025-03-06 80.69 81.56 80.35 81.03 0.4M
2025-03-05 80.73 81.68 80.11 81.50 0.2M
2025-03-04 80.99 81.90 79.83 80.57 0.3M
2025-03-03 84.19 84.58 81.55 82.06 0.3M
2025-02-28 83.40 84.03 82.95 83.97 0.2M
2025-02-27 84.46 84.46 83.41 83.51 0.1M
2025-02-26 85.16 85.62 84.26 84.62 0.2M
2025-02-25 84.94 85.54 84.61 85.09 0.2M
2025-02-24 85.53 85.60 84.69 84.72 0.5M
2025-02-21 87.65 87.65 84.93 85.19 0.2M
2025-02-20 87.51 87.64 86.44 87.01 0.3M
2025-02-19 87.58 87.96 87.34 87.57 0.2M
2025-02-18 87.70 88.09 87.45 88.04 0.1M
2025-02-14 88.05 88.55 87.43 87.57 0.1M
2025-02-13 87.02 87.66 86.80 87.54 0.2M
2025-02-12 86.47 86.78 86.07 86.39 0.2M
2025-02-11 86.81 87.83 86.68 87.83 0.2M
2025-02-10 87.59 87.59 86.99 87.41 4.1M
2025-02-07 88.49 88.63 87.01 87.26 0.7M
2025-02-06 89.17 89.33 88.12 88.61 0.2M
2025-02-05 88.70 88.88 88.20 88.81 0.2M
2025-02-04 87.00 88.29 86.90 88.29 0.1M
2025-02-03 86.95 88.19 86.23 87.19 0.5M
2025-01-31 89.78 90.06 88.45 88.84 0.2M
2025-01-30 89.54 90.29 89.10 89.78 0.2M
2025-01-29 89.34 89.85 88.36 88.91 0.1M
2025-01-28 89.85 90.07 89.23 89.50 0.7M
2025-01-27 89.32 90.72 89.19 89.96 0.1M
2025-01-24 89.53 90.09 89.33 89.67 0.2M
2025-01-23 88.95 89.77 88.74 89.62 0.2M
2025-01-22 89.94 90.00 89.25 89.26 0.2M
2025-01-21 89.50 90.25 89.50 90.16 0.2M
2025-01-17 89.21 89.25 88.46 88.84 0.2M
2025-01-16 88.21 88.61 87.48 88.40 0.1M
2025-01-15 88.76 88.96 87.76 88.03 0.2M
2025-01-14 86.17 86.85 85.62 86.85 0.1M
2025-01-13 84.37 85.62 84.21 85.51 0.2M
2025-01-10 85.71 85.71 84.46 84.97 0.2M
2025-01-08 86.48 86.88 85.76 86.69 0.1M
2025-01-07 87.94 88.30 86.54 87.05 0.2M
2025-01-06 88.02 88.82 87.46 87.50 0.2M
2025-01-03 87.28 87.72 86.38 87.70 0.2M
2025-01-02 88.11 88.46 86.52 86.90 0.5M