SPDR® SSGA Fixed Income Sector Rotation ETF (FISR)

FISR
🏛️ アメリカ →
26.00
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 26.03 26.06 25.98 26.02 0.0M
2023-12-28 26.11 26.13 26.06 26.08 0.0M
2023-12-27 26.06 26.15 26.05 26.15 0.0M
2023-12-26 25.94 25.97 25.93 25.96 0.0M
2023-12-22 26.02 26.02 25.89 25.95 0.0M
2023-12-21 25.99 25.99 25.91 25.95 0.0M
2023-12-20 25.68 25.98 25.68 25.97 0.0M
2023-12-19 25.89 25.92 25.83 25.91 0.1M
2023-12-18 25.82 25.82 25.75 25.79 0.4M
2023-12-15 26.04 26.09 25.98 26.03 0.0M
2023-12-14 25.94 26.11 25.94 26.08 0.0M
2023-12-13 25.48 25.85 25.48 25.85 0.0M
2023-12-12 25.45 25.49 25.40 25.49 0.4M
2023-12-11 25.43 25.44 25.32 25.40 0.0M
2023-12-08 25.41 25.44 25.38 25.41 0.0M
2023-12-07 25.56 25.60 25.48 25.55 0.1M
2023-12-06 25.48 25.57 25.46 25.51 0.0M
2023-12-05 25.42 25.48 25.36 25.44 0.1M
2023-12-04 25.34 25.37 25.26 25.32 0.0M
2023-12-01 25.19 25.44 25.17 25.43 0.0M
2023-11-30 25.26 25.31 25.24 25.28 0.1M
2023-11-29 25.41 25.41 25.32 25.38 0.0M
2023-11-28 25.18 25.27 25.13 25.27 0.0M
2023-11-27 25.08 25.15 25.07 25.14 0.0M
2023-11-24 25.01 25.02 24.97 24.97 0.0M
2023-11-22 25.15 25.15 25.06 25.08 0.0M
2023-11-21 25.12 25.13 25.06 25.10 0.0M
2023-11-20 25.02 25.08 25.00 25.05 0.1M
2023-11-17 25.07 25.07 24.98 25.05 0.0M
2023-11-16 25.00 25.02 24.95 25.01 0.0M
2023-11-15 24.91 24.91 24.82 24.85 0.0M
2023-11-14 25.00 25.02 24.95 25.02 0.0M
2023-11-13 24.63 24.68 24.56 24.66 0.0M
2023-11-10 24.69 24.72 24.66 24.68 0.0M
2023-11-09 24.79 24.79 24.63 24.64 0.0M
2023-11-08 24.80 24.87 24.77 24.85 0.0M
2023-11-07 24.63 24.81 24.63 24.77 0.0M
2023-11-06 24.65 24.69 24.62 24.65 0.0M
2023-11-03 24.88 24.88 24.77 24.77 0.0M
2023-11-02 24.60 24.62 24.52 24.59 0.0M
2023-11-01 24.32 24.47 24.29 24.45 0.0M
2023-10-31 24.30 24.36 24.29 24.30 0.0M
2023-10-30 24.29 24.30 24.26 24.28 0.0M
2023-10-27 24.31 24.38 24.28 24.37 0.1M
2023-10-26 24.28 24.35 24.25 24.32 0.1M
2023-10-25 24.26 24.28 24.16 24.19 0.0M
2023-10-24 24.31 24.39 24.27 24.37 0.1M
2023-10-23 24.11 24.32 24.10 24.26 0.1M
2023-10-20 24.24 24.26 24.19 24.22 0.0M
2023-10-19 24.16 24.20 24.08 24.08 0.0M
2023-10-18 24.27 24.27 24.15 24.16 0.1M
2023-10-17 24.28 24.34 24.16 24.26 0.2M
2023-10-16 24.49 24.50 24.45 24.45 0.0M
2023-10-13 24.59 24.63 24.56 24.56 0.0M
2023-10-12 24.66 24.66 24.49 24.51 0.1M
2023-10-11 24.66 24.72 24.64 24.72 0.0M
2023-10-10 24.52 24.66 24.52 24.59 0.0M
2023-10-09 24.47 24.62 24.47 24.62 0.0M
2023-10-06 24.30 24.41 24.27 24.39 0.0M
2023-10-05 24.44 24.47 24.42 24.47 0.0M
2023-10-04 24.31 24.45 24.31 24.45 0.1M
2023-10-03 24.45 24.46 24.26 24.28 0.0M
2023-10-02 24.53 24.53 24.45 24.46 0.0M
2023-09-29 24.83 24.83 24.71 24.73 0.1M
2023-09-28 24.59 24.73 24.59 24.72 0.0M
2023-09-27 24.74 24.74 24.60 24.65 0.0M
2023-09-26 24.81 24.81 24.74 24.77 0.0M
2023-09-25 24.82 24.84 24.78 24.78 0.0M
2023-09-22 24.99 24.99 24.91 24.95 0.0M
2023-09-21 24.94 24.94 24.87 24.88 0.0M
2023-09-20 25.13 25.14 25.03 25.05 0.0M
2023-09-19 25.11 25.11 25.04 25.04 0.1M
2023-09-18 25.08 25.14 25.08 25.12 0.0M
2023-09-15 25.19 25.19 25.09 25.09 0.0M
2023-09-14 25.19 25.24 25.15 25.16 0.0M
2023-09-13 25.13 25.24 25.13 25.19 0.0M
2023-09-12 25.14 25.18 25.13 25.18 0.1M
2023-09-11 25.15 25.17 25.13 25.15 0.0M
2023-09-08 25.20 25.24 25.17 25.18 0.0M
2023-09-07 25.10 25.16 25.09 25.15 0.1M
2023-09-06 25.13 25.16 25.06 25.10 0.1M
2023-09-05 25.21 25.21 25.12 25.12 0.0M
2023-09-01 25.38 25.38 25.27 25.29 0.0M
2023-08-31 25.48 25.50 25.46 25.46 0.1M
2023-08-30 25.47 25.48 25.43 25.44 0.0M
2023-08-29 25.27 25.46 25.27 25.45 0.0M
2023-08-28 25.23 25.29 25.23 25.27 0.0M
2023-08-25 25.23 25.26 25.16 25.21 0.0M
2023-08-24 25.30 25.30 25.23 25.23 0.0M
2023-08-23 25.25 25.32 25.25 25.30 0.0M
2023-08-22 25.03 25.10 25.03 25.07 0.1M
2023-08-21 25.08 25.09 25.03 25.07 0.0M
2023-08-18 25.19 25.22 25.16 25.18 0.0M
2023-08-17 25.14 25.14 25.07 25.12 0.1M
2023-08-16 25.24 25.27 25.14 25.16 0.0M
2023-08-15 25.27 25.28 25.19 25.21 0.0M
2023-08-14 25.24 25.32 25.23 25.26 0.0M
2023-08-11 25.38 25.41 25.31 25.32 0.1M
2023-08-10 25.64 25.64 25.42 25.42 0.0M
2023-08-09 25.56 25.60 25.55 25.57 0.1M
2023-08-08 25.59 25.59 25.52 25.53 0.0M
2023-08-07 25.48 25.51 25.42 25.43 0.0M
2023-08-04 25.41 25.50 25.39 25.49 0.0M
2023-08-03 25.31 25.31 25.23 25.26 0.1M
2023-08-02 25.49 25.49 25.37 25.45 0.0M
2023-08-01 25.55 25.59 25.51 25.52 0.0M
2023-07-31 25.77 25.80 25.73 25.74 0.0M
2023-07-28 25.80 25.80 25.70 25.75 0.0M
2023-07-27 25.80 25.82 25.60 25.64 0.0M
2023-07-26 25.78 25.88 25.77 25.88 0.1M
2023-07-25 25.77 25.80 25.73 25.78 0.1M
2023-07-24 25.90 25.90 25.81 25.81 0.1M
2023-07-21 25.90 25.90 25.85 25.88 0.0M
2023-07-20 25.93 25.93 25.80 25.84 0.0M
2023-07-19 25.91 26.02 25.91 26.00 0.0M
2023-07-18 25.95 26.00 25.91 25.93 0.0M
2023-07-17 25.89 25.90 25.83 25.90 0.0M
2023-07-14 25.95 25.95 25.86 25.88 0.0M
2023-07-13 25.87 26.00 25.87 25.98 0.1M
2023-07-12 25.69 25.83 25.69 25.81 0.4M
2023-07-11 25.53 25.61 25.50 25.58 0.1M
2023-07-10 25.46 25.57 25.44 25.54 0.0M
2023-07-07 25.47 25.51 25.42 25.46 0.0M
2023-07-06 25.44 25.54 25.37 25.45 0.1M
2023-07-05 25.71 25.71 25.60 25.63 0.1M
2023-07-03 25.75 25.84 25.73 25.73 0.1M
2023-06-30 25.79 25.89 25.79 25.86 0.0M
2023-06-29 25.85 25.85 25.75 25.80 0.0M
2023-06-28 25.99 26.01 25.90 26.00 0.0M
2023-06-27 26.02 26.02 25.89 25.91 0.0M
2023-06-26 25.95 25.99 25.92 25.99 0.0M
2023-06-23 25.96 25.96 25.88 25.91 0.0M
2023-06-22 25.92 25.93 25.82 25.87 0.0M
2023-06-21 25.95 26.00 25.78 26.00 0.1M
2023-06-20 25.95 26.07 25.82 25.96 0.1M
2023-06-16 25.94 25.94 25.84 25.92 0.1M
2023-06-15 25.93 26.01 25.93 25.98 0.0M
2023-06-14 25.79 25.92 25.77 25.81 0.2M
2023-06-13 25.92 25.92 25.75 25.75 0.0M
2023-06-12 25.86 25.92 25.79 25.90 0.0M
2023-06-09 25.88 25.93 25.82 25.86 0.5M
2023-06-08 25.85 25.94 25.83 25.94 0.0M
2023-06-07 25.90 25.92 25.75 25.77 0.0M
2023-06-06 25.85 25.94 25.83 25.94 0.1M
2023-06-05 25.87 25.95 25.81 25.92 0.1M
2023-06-02 26.01 26.01 25.89 25.92 0.1M
2023-06-01 26.04 26.08 26.01 26.07 0.0M
2023-05-31 25.95 26.06 25.94 26.04 0.0M
2023-05-30 25.83 25.93 25.81 25.93 0.1M
2023-05-26 25.71 25.74 25.64 25.74 0.0M
2023-05-25 25.72 25.77 25.66 25.68 0.0M
2023-05-24 25.87 25.88 25.79 25.80 0.0M
2023-05-23 25.84 25.90 25.82 25.87 0.1M
2023-05-22 25.91 25.91 25.83 25.87 0.0M
2023-05-19 25.88 25.98 25.85 25.87 0.0M
2023-05-18 26.09 26.09 25.92 25.97 0.0M
2023-05-17 26.15 26.17 26.07 26.10 0.0M
2023-05-16 26.12 26.16 26.08 26.13 0.1M
2023-05-15 26.15 26.22 26.15 26.20 0.0M
2023-05-12 26.40 26.40 26.28 26.28 0.0M
2023-05-11 26.45 26.47 26.42 26.43 0.0M
2023-05-10 26.30 26.37 26.30 26.37 0.0M
2023-05-09 26.21 26.23 26.17 26.18 0.1M
2023-05-08 26.25 26.26 26.21 26.22 0.0M
2023-05-05 26.32 26.41 26.29 26.36 0.1M
2023-05-04 26.43 26.52 26.42 26.44 0.1M
2023-05-03 26.41 26.48 26.38 26.48 0.0M
2023-05-02 26.15 26.37 26.14 26.36 0.0M
2023-05-01 26.21 26.26 26.08 26.10 0.1M
2023-04-28 26.34 26.44 26.34 26.44 0.0M
2023-04-27 26.27 26.30 26.24 26.27 0.1M
2023-04-26 26.48 26.50 26.35 26.38 0.0M
2023-04-25 26.41 26.50 26.41 26.49 0.1M
2023-04-24 26.25 26.34 26.25 26.34 0.0M
2023-04-21 26.26 26.27 26.19 26.22 0.0M
2023-04-20 26.23 26.27 26.22 26.26 0.1M
2023-04-19 26.10 26.16 26.08 26.16 0.0M
2023-04-18 26.13 26.22 26.13 26.17 0.0M
2023-04-17 26.16 26.25 26.13 26.17 0.1M
2023-04-14 26.30 26.30 26.20 26.20 0.0M
2023-04-13 26.43 26.54 26.17 26.42 0.3M
2023-04-12 26.49 26.50 26.34 26.46 0.0M
2023-04-11 26.38 26.40 26.33 26.40 0.0M
2023-04-10 26.39 26.40 26.34 26.38 0.0M
2023-04-06 26.60 26.66 26.58 26.61 0.0M
2023-04-05 26.60 26.67 26.57 26.61 0.0M
2023-04-04 26.46 26.53 26.46 26.52 0.0M
2023-04-03 26.21 26.40 26.21 26.38 0.0M
2023-03-31 26.23 26.36 26.21 26.36 0.0M
2023-03-30 26.19 26.24 26.18 26.21 0.0M
2023-03-29 26.13 26.22 26.13 26.20 0.0M
2023-03-28 26.18 26.20 26.15 26.18 0.0M
2023-03-27 26.25 26.33 26.21 26.23 0.0M
2023-03-24 26.62 26.62 26.44 26.49 0.0M
2023-03-23 26.43 26.50 26.34 26.48 0.5M
2023-03-22 26.10 26.40 26.07 26.40 0.0M
2023-03-21 26.12 26.21 26.09 26.11 0.0M
2023-03-20 26.33 26.35 26.21 26.21 0.0M
2023-03-17 26.36 26.40 26.34 26.34 0.0M
2023-03-16 26.38 26.39 26.11 26.13 0.0M
2023-03-15 26.33 26.34 26.16 26.27 0.0M
2023-03-14 26.01 26.06 25.97 25.99 0.0M
2023-03-13 26.32 26.35 26.12 26.16 0.1M
2023-03-10 25.85 25.97 25.80 25.93 0.1M
2023-03-09 25.51 25.63 25.49 25.55 0.4M
2023-03-08 25.55 25.62 25.45 25.49 0.0M
2023-03-07 25.60 25.60 25.46 25.53 0.1M
2023-03-06 25.71 25.73 25.51 25.51 0.1M
2023-03-03 25.52 25.77 25.43 25.61 0.2M
2023-03-02 25.34 25.37 25.30 25.35 0.0M
2023-03-01 25.46 25.51 25.44 25.45 0.1M
2023-02-28 25.58 25.67 25.58 25.66 0.1M
2023-02-27 25.69 25.69 25.65 25.65 0.0M
2023-02-24 25.62 25.63 25.55 25.61 0.0M
2023-02-23 25.73 25.81 25.70 25.78 0.0M
2023-02-22 25.71 25.74 25.66 25.68 0.0M
2023-02-21 25.69 25.71 25.60 25.61 0.0M
2023-02-17 25.78 25.87 25.78 25.86 0.0M
2023-02-16 25.81 25.87 25.78 25.81 0.0M
2023-02-15 25.98 25.99 25.88 25.90 0.0M
2023-02-14 26.12 26.12 25.91 25.98 0.0M
2023-02-13 26.07 26.12 26.04 26.12 0.0M
2023-02-10 26.15 26.18 26.04 26.05 0.1M
2023-02-09 26.38 26.45 26.15 26.19 0.2M
2023-02-08 26.20 26.27 26.17 26.27 0.0M
2023-02-07 26.22 26.32 26.19 26.19 0.0M
2023-02-06 26.30 26.30 26.24 26.27 0.0M
2023-02-03 26.54 26.54 26.42 26.45 0.1M
2023-02-02 26.75 26.79 26.65 26.69 0.1M
2023-02-01 26.50 26.66 26.45 26.65 0.0M
2023-01-31 26.49 26.55 26.45 26.52 0.0M
2023-01-30 26.51 26.51 26.41 26.41 0.0M
2023-01-27 26.50 26.55 26.50 26.51 0.0M
2023-01-26 26.57 26.62 26.53 26.56 0.0M
2023-01-25 26.58 26.63 26.55 26.59 0.1M
2023-01-24 26.46 26.66 26.46 26.55 0.0M
2023-01-23 26.44 26.50 26.41 26.43 0.0M
2023-01-20 26.54 26.54 26.45 26.50 0.0M
2023-01-19 26.64 26.67 26.62 26.64 0.0M
2023-01-18 26.67 26.73 26.61 26.67 0.0M
2023-01-17 26.33 26.46 26.33 26.43 0.0M
2023-01-13 26.51 26.56 26.44 26.48 0.0M
2023-01-12 26.38 26.59 26.35 26.58 0.0M
2023-01-11 26.24 26.38 26.24 26.37 0.6M
2023-01-10 26.22 26.25 26.12 26.17 0.0M
2023-01-09 26.24 26.34 26.22 26.31 0.0M
2023-01-06 25.95 26.24 25.95 26.24 0.0M
2023-01-05 25.83 25.92 25.79 25.92 0.0M
2023-01-04 25.97 25.97 25.88 25.94 0.0M
2023-01-03 25.88 25.91 25.73 25.77 0.0M