SPDR® S

VLU
🏛️ アメリカ →
203.89
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
2021-12-31 155.85 156.08 155.69 155.69 0.0M
2021-12-30 156.66 156.66 155.72 155.72 0.0M
2021-12-29 156.07 156.12 155.79 156.12 0.0M
2021-12-28 156.18 156.18 155.71 155.71 0.0M
2021-12-27 154.12 155.51 154.12 155.51 0.0M
2021-12-23 153.81 154.03 153.81 153.97 0.0M
2021-12-22 152.00 152.90 152.00 152.90 0.0M
2021-12-21 150.97 151.84 150.89 151.75 0.0M
2021-12-20 148.89 149.24 147.83 149.24 0.0M
2021-12-17 152.48 153.13 151.92 151.92 0.0M
2021-12-16 154.80 155.09 153.85 153.85 0.0M
2021-12-15 151.36 153.52 151.28 153.52 0.0M
2021-12-14 151.57 152.80 151.57 151.89 0.0M
2021-12-13 153.79 153.79 152.04 152.29 0.0M
2021-12-10 152.86 153.70 152.81 153.70 0.0M
2021-12-09 152.57 152.57 152.52 152.52 0.0M
2021-12-08 153.10 153.18 152.70 153.06 0.0M
2021-12-07 152.65 153.53 152.47 152.96 0.0M
2021-12-06 149.75 151.81 149.75 150.77 0.0M
2021-12-03 150.20 150.20 147.76 148.60 0.0M
2021-12-02 146.56 149.78 146.56 149.15 0.0M
2021-12-01 149.64 151.07 146.54 146.54 0.0M
2021-11-30 149.99 149.99 147.84 148.04 0.0M
2021-11-29 152.69 152.69 150.80 151.63 0.0M
2021-11-26 151.55 151.55 150.00 150.80 0.0M
2021-11-24 154.59 154.76 154.58 154.76 0.0M
2021-11-23 153.79 154.87 153.79 154.87 0.0M
2021-11-22 153.84 154.78 153.84 153.92 0.0M
2021-11-19 153.38 153.46 152.78 152.90 0.0M
2021-11-18 153.61 154.31 153.53 154.24 0.0M
2021-11-17 154.56 154.58 154.32 154.48 0.0M
2021-11-16 155.61 155.85 155.18 155.18 0.0M
2021-11-15 156.32 156.32 155.31 155.48 0.0M
2021-11-12 155.05 155.32 154.79 155.28 0.0M
2021-11-11 154.86 155.02 154.80 154.80 0.0M
2021-11-10 155.24 155.50 154.07 154.50 0.0M
2021-11-09 155.74 155.74 154.76 155.19 0.0M
2021-11-08 155.88 155.97 155.42 155.49 0.0M
2021-11-05 155.62 155.83 155.11 155.28 0.0M
2021-11-04 154.98 154.98 153.59 154.16 0.0M
2021-11-03 153.14 154.65 153.14 154.55 0.0M
2021-11-02 152.65 153.28 152.65 153.16 0.0M
2021-11-01 152.32 152.79 152.29 152.74 0.0M
2021-10-29 151.71 152.06 151.60 151.79 0.0M
2021-10-27 152.10 152.10 150.50 150.50 0.0M
2021-10-26 153.20 153.20 152.57 152.57 0.0M
2021-10-25 152.81 152.81 152.34 152.64 0.0M
2021-10-22 152.57 152.63 151.60 152.27 0.0M
2021-10-21 152.26 152.26 151.44 152.04 0.0M
2021-10-20 151.50 152.47 151.38 152.14 0.0M
2021-10-19 150.57 151.10 150.50 151.10 0.0M
2021-10-18 149.68 150.44 149.68 150.11 0.0M
2021-10-15 150.34 150.53 150.13 150.13 0.0M
2021-10-14 148.13 149.27 148.13 149.18 0.0M
2021-10-13 147.15 147.15 145.62 147.10 0.0M
2021-10-12 147.70 147.70 146.86 147.01 0.0M
2021-10-11 148.78 149.20 147.30 147.30 0.0M
2021-10-08 148.73 148.84 148.19 148.32 0.0M
2021-10-07 148.23 149.04 148.09 148.09 0.0M
2021-10-06 145.20 146.79 144.62 146.79 0.0M
2021-10-05 146.32 147.44 146.32 146.74 0.0M
2021-10-04 145.83 145.83 145.31 145.48 0.0M
2021-10-01 144.80 146.90 143.93 146.08 0.0M
2021-09-30 146.98 146.99 144.58 144.58 0.0M
2021-09-29 146.83 146.94 146.59 146.59 0.0M
2021-09-28 148.07 148.07 146.29 146.29 0.0M
2021-09-27 147.73 148.68 147.73 148.31 0.0M
2021-09-24 146.91 147.58 146.91 147.28 0.0M
2021-09-23 145.81 147.67 145.81 146.97 0.0M
2021-09-22 145.01 145.54 144.90 144.90 0.0M
2021-09-21 144.67 144.67 143.25 143.52 0.0M
2021-09-20 143.89 143.89 142.13 143.73 0.0M
2021-09-17 147.37 147.39 146.85 147.02 0.0M
2021-09-16 148.61 148.61 147.36 147.95 0.0M
2021-09-15 147.73 148.44 147.73 148.21 0.0M
2021-09-14 147.51 147.51 146.51 146.69 0.0M
2021-09-13 148.43 148.49 147.54 148.20 0.0M
2021-09-10 148.91 148.91 147.12 147.12 0.0M
2021-09-09 148.79 149.45 148.33 148.33 0.0M
2021-09-08 149.00 149.25 148.53 148.84 0.0M
2021-09-07 150.05 150.05 149.23 149.24 0.0M
2021-09-03 150.20 150.39 150.08 150.25 0.0M
2021-09-02 150.49 150.90 150.39 150.69 0.0M
2021-09-01 150.13 150.23 149.79 149.85 0.0M
2021-08-31 150.45 150.68 150.22 150.26 0.0M
2021-08-30 150.64 150.79 150.26 150.26 0.0M
2021-08-27 149.97 150.77 149.97 150.61 0.0M
2021-08-26 149.34 149.55 148.93 148.98 0.0M
2021-08-25 149.91 150.44 149.77 150.17 0.0M
2021-08-24 149.48 149.67 149.21 149.42 0.0M
2021-08-23 148.40 149.18 148.40 148.86 0.0M
2021-08-20 147.14 147.73 147.05 147.73 0.0M
2021-08-19 146.42 147.26 146.30 146.58 0.0M
2021-08-18 149.00 149.10 147.33 147.33 0.0M
2021-08-17 149.33 149.35 148.23 149.04 0.0M
2021-08-16 149.58 150.08 148.87 150.08 0.0M
2021-08-13 150.19 150.19 149.97 150.02 0.0M
2021-08-12 150.43 150.43 149.44 150.19 0.0M
2021-08-11 149.68 150.06 149.55 150.06 0.0M
2021-08-10 148.36 149.12 148.32 149.11 0.0M
2021-08-09 148.20 148.20 147.69 147.92 0.0M
2021-08-06 148.05 148.25 148.05 148.15 0.0M
2021-08-05 146.71 147.05 146.71 147.05 0.0M
2021-08-04 147.01 147.01 146.14 146.14 0.0M
2021-08-03 146.00 147.77 145.55 147.77 0.0M
2021-08-02 147.19 147.95 146.37 146.40 0.0M
2021-07-30 147.55 147.71 146.57 146.72 0.0M
2021-07-29 147.36 148.00 147.30 147.53 0.0M
2021-07-28 146.83 147.04 146.19 146.58 0.0M
2021-07-27 146.55 146.55 145.85 146.51 0.0M
2021-07-26 146.66 146.91 146.50 146.91 0.0M
2021-07-23 146.02 146.16 145.52 146.16 0.0M
2021-07-22 145.99 145.99 144.89 145.20 0.0M
2021-07-21 144.82 146.05 144.82 145.86 0.0M
2021-07-20 143.62 144.65 143.62 144.36 0.1M
2021-07-19 142.61 142.75 140.72 141.52 0.0M
2021-07-16 146.71 146.71 144.35 144.35 0.1M
2021-07-15 145.76 146.39 145.54 146.03 0.1M
2021-07-14 146.71 146.72 146.00 146.37 0.0M
2021-07-13 147.21 147.55 146.65 146.65 0.0M
2021-07-12 146.54 147.79 146.54 147.73 0.0M
2021-07-09 146.33 147.28 146.33 147.20 0.0M
2021-07-08 144.69 145.47 143.97 144.62 0.0M
2021-07-07 146.18 146.46 145.49 146.26 0.0M
2021-07-06 147.54 147.54 145.50 146.16 0.0M
2021-07-02 147.28 147.77 147.28 147.73 0.0M
2021-07-01 147.21 147.50 147.16 147.34 0.0M
2021-06-30 146.12 146.51 146.11 146.43 0.0M
2021-06-29 146.76 146.76 145.65 145.77 0.0M
2021-06-28 147.70 147.70 145.80 146.26 0.0M
2021-06-25 146.92 147.32 146.78 147.14 0.0M
2021-06-24 146.15 146.31 145.59 146.18 0.0M
2021-06-23 145.55 145.66 145.16 145.16 0.0M
2021-06-22 144.78 145.58 144.78 145.35 0.0M
2021-06-21 144.66 145.10 144.54 145.08 0.0M
2021-06-18 143.65 143.78 143.17 143.17 0.0M
2021-06-17 147.65 147.65 144.85 145.74 0.0M
2021-06-16 147.96 148.13 147.52 147.68 0.0M
2021-06-15 148.21 148.74 148.13 148.52 0.0M
2021-06-14 149.37 149.37 147.71 148.21 0.0M
2021-06-11 149.07 149.07 148.55 148.97 0.0M
2021-06-10 149.72 149.72 148.61 148.61 0.0M
2021-06-09 149.59 149.59 148.82 148.82 0.0M
2021-06-08 149.37 149.57 149.37 149.55 0.0M
2021-06-07 149.82 149.82 149.17 149.36 0.0M
2021-06-04 149.18 149.63 149.03 149.63 0.0M
2021-06-03 148.16 149.21 148.00 148.99 0.0M
2021-06-02 149.06 149.06 148.70 148.92 0.0M
2021-06-01 149.14 149.14 148.45 148.65 0.0M
2021-05-28 147.84 148.09 147.71 147.91 0.0M
2021-05-27 148.12 148.38 147.71 148.01 0.0M
2021-05-26 146.88 147.35 146.87 147.18 0.1M
2021-05-25 148.18 148.18 146.55 146.55 0.0M
2021-05-24 147.66 147.92 147.16 147.53 0.0M
2021-05-21 147.07 147.55 146.44 146.68 0.0M
2021-05-20 145.66 146.55 145.66 146.16 0.0M
2021-05-19 144.80 145.39 143.46 145.39 0.0M
2021-05-18 148.13 148.13 146.20 146.20 0.0M
2021-05-17 147.77 147.83 147.35 147.80 0.0M
2021-05-14 146.78 147.96 146.42 147.85 0.0M
2021-05-13 143.79 145.91 143.79 145.68 0.0M
2021-05-12 145.47 145.93 143.43 143.57 0.0M
2021-05-11 147.18 147.18 145.45 146.22 0.0M
2021-05-10 149.26 149.91 148.27 148.27 0.0M
2021-05-07 147.59 148.77 147.20 148.72 0.0M
2021-05-06 146.54 147.46 145.68 147.46 0.0M
2021-05-05 146.32 146.53 145.52 146.22 0.0M
2021-05-04 145.00 145.50 144.23 145.46 0.0M
2021-05-03 144.94 146.00 144.94 145.55 0.0M
2021-04-30 144.96 144.96 144.07 144.26 0.0M
2021-04-29 145.22 145.41 144.50 145.39 0.0M
2021-04-28 144.23 144.54 144.06 144.07 0.0M
2021-04-27 143.38 143.89 143.38 143.86 0.0M
2021-04-26 143.94 143.94 143.23 143.34 0.0M
2021-04-23 142.48 143.83 142.48 143.39 0.0M
2021-04-22 142.95 143.13 141.90 141.97 0.0M
2021-04-21 141.47 143.05 140.69 143.05 0.0M
2021-04-20 142.72 142.72 140.88 141.38 0.0M
2021-04-19 143.59 143.59 142.59 142.79 0.0M
2021-04-16 143.42 143.67 143.07 143.67 0.0M
2021-04-15 143.26 143.26 142.05 142.71 0.0M
2021-04-14 141.23 143.11 141.23 142.14 0.0M
2021-04-13 141.92 141.92 140.92 141.37 0.0M
2021-04-12 142.29 142.29 141.63 141.98 0.0M
2021-04-09 141.55 142.02 141.34 142.02 0.0M
2021-04-08 140.61 141.26 140.33 141.22 0.0M
2021-04-07 141.81 141.81 141.00 141.25 0.1M
2021-04-06 140.78 142.03 140.78 141.31 0.0M
2021-04-05 141.82 141.82 141.10 141.41 0.0M
2021-04-01 139.49 140.04 138.98 140.04 0.0M
2021-03-31 139.09 139.60 138.77 138.77 0.0M
2021-03-30 138.74 139.47 138.74 138.99 0.0M
2021-03-29 139.26 139.46 137.92 138.62 0.0M
2021-03-26 138.99 139.38 137.69 139.38 0.0M
2021-03-25 135.08 137.44 133.99 137.43 0.0M
2021-03-24 137.49 137.78 135.52 135.61 0.0M
2021-03-23 137.25 137.91 135.39 135.49 0.0M
2021-03-22 139.63 141.31 137.78 138.27 0.0M
2021-03-19 140.28 140.61 139.00 140.00 0.0M
2021-03-18 142.64 142.76 140.00 140.11 0.0M
2021-03-17 141.08 141.66 139.89 141.63 0.0M
2021-03-16 142.26 142.26 140.76 140.83 0.0M
2021-03-15 142.56 142.56 140.86 142.22 0.0M
2021-03-12 141.23 142.00 141.07 141.51 0.0M
2021-03-11 140.87 141.34 139.64 140.43 0.0M
2021-03-10 138.95 140.22 138.95 139.85 0.0M
2021-03-09 141.85 141.85 137.59 137.61 0.0M
2021-03-08 137.76 139.41 137.76 137.93 0.0M
2021-03-05 135.67 136.44 132.67 136.44 0.0M
2021-03-04 134.94 135.09 131.41 133.00 0.0M
2021-03-03 134.70 136.48 134.70 135.01 0.0M
2021-03-02 136.17 136.17 134.89 135.22 0.0M
2021-03-01 133.54 136.03 133.54 135.38 0.0M
2021-02-26 131.61 133.89 131.00 132.46 0.0M
2021-02-25 137.00 137.00 133.33 133.33 0.0M
2021-02-24 135.75 136.81 135.75 136.77 0.0M
2021-02-23 133.58 134.49 133.25 134.03 0.0M
2021-02-22 133.31 134.64 133.17 133.58 0.0M
2021-02-19 132.85 132.94 132.67 132.67 0.0M
2021-02-18 131.19 131.78 130.97 131.48 0.0M
2021-02-17 131.91 132.63 131.91 132.63 0.0M
2021-02-16 133.36 133.36 132.12 132.31 0.0M
2021-02-12 131.09 131.54 131.01 131.54 0.0M
2021-02-11 130.92 131.01 129.61 130.66 0.0M
2021-02-10 131.86 131.86 130.87 130.90 0.0M
2021-02-09 130.95 130.95 130.09 130.75 0.0M
2021-02-08 130.40 130.74 130.37 130.70 0.0M
2021-02-05 129.04 129.17 128.78 128.93 0.0M
2021-02-04 127.42 127.89 127.42 127.89 0.0M
2021-02-03 126.09 126.26 125.67 126.09 0.0M
2021-02-02 124.87 125.50 124.71 125.10 0.0M
2021-02-01 123.58 123.61 122.45 123.43 0.0M
2021-01-29 124.68 124.68 121.99 122.16 0.0M
2021-01-28 125.21 125.49 124.82 124.82 0.1M
2021-01-27 124.73 125.08 123.18 123.33 0.0M
2021-01-26 126.98 126.98 126.10 126.25 0.0M
2021-01-25 126.62 126.75 125.31 126.75 0.0M
2021-01-22 126.50 127.26 126.50 127.26 0.0M
2021-01-21 128.08 128.08 127.39 127.39 0.0M
2021-01-20 128.64 128.64 127.68 128.37 0.0M
2021-01-19 128.04 128.04 127.32 127.47 0.0M
2021-01-15 127.41 128.04 125.83 126.47 0.0M
2021-01-14 128.32 129.07 128.31 128.31 0.0M
2021-01-13 127.34 128.11 127.19 127.56 0.0M
2021-01-12 126.70 128.39 126.41 127.96 0.0M
2021-01-11 125.88 127.01 125.55 126.52 0.0M
2021-01-08 126.77 126.77 125.49 126.28 0.0M
2021-01-07 126.18 127.33 126.16 126.43 0.0M
2021-01-06 122.32 125.46 122.32 124.63 0.0M
2021-01-05 120.75 122.54 120.22 121.28 0.0M
2021-01-04 122.26 122.26 118.94 119.86 0.2M