SPDR® SSgA Global Allocation ETF (GAL)

GAL
🏛️ アメリカ →
48.87
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 44.16 44.34 44.14 44.18 0.0M
2024-12-30 44.35 44.35 44.09 44.26 0.0M
2024-12-27 44.62 44.62 44.33 44.46 0.0M
2024-12-26 44.49 44.67 44.49 44.67 0.0M
2024-12-24 44.90 45.09 44.88 45.09 0.0M
2024-12-23 44.66 44.87 44.60 44.86 0.1M
2024-12-20 44.51 44.94 44.51 44.77 0.0M
2024-12-19 44.73 44.74 44.51 44.54 0.0M
2024-12-18 45.52 45.52 44.58 44.58 0.0M
2024-12-17 45.54 45.54 45.40 45.45 0.0M
2024-12-16 45.57 45.64 45.56 45.61 0.0M
2024-12-13 45.65 45.65 45.50 45.54 0.0M
2024-12-12 45.73 45.79 45.65 45.65 0.0M
2024-12-11 45.84 45.91 45.80 45.90 0.0M
2024-12-10 45.77 45.79 45.69 45.72 0.0M
2024-12-09 45.98 46.11 45.88 45.90 0.0M
2024-12-06 45.97 46.17 45.84 45.90 0.0M
2024-12-05 45.92 45.92 45.86 45.86 0.0M
2024-12-04 45.78 45.84 45.73 45.83 0.0M
2024-12-03 45.67 45.75 45.64 45.74 0.0M
2024-12-02 45.61 45.74 45.58 45.71 0.0M
2024-11-29 45.62 45.68 45.62 45.65 0.0M
2024-11-27 45.53 45.55 45.40 45.42 0.0M
2024-11-26 45.47 45.47 45.31 45.37 0.0M
2024-11-25 45.43 45.46 45.33 45.44 0.0M
2024-11-22 45.15 45.22 45.13 45.21 0.0M
2024-11-21 45.07 45.13 45.01 45.08 0.0M
2024-11-20 44.90 44.99 44.81 44.99 0.0M
2024-11-19 44.85 45.04 44.81 45.01 0.0M
2024-11-18 44.81 44.96 44.78 44.94 0.0M
2024-11-15 44.87 44.87 44.75 44.78 0.0M
2024-11-14 45.11 45.15 44.98 45.00 0.0M
2024-11-13 45.33 45.33 45.11 45.11 0.0M
2024-11-12 45.51 45.51 45.14 45.21 0.0M
2024-11-11 45.51 45.55 45.51 45.53 0.0M
2024-11-08 45.51 45.55 45.47 45.53 0.0M
2024-11-07 45.44 45.70 45.44 45.70 0.0M
2024-11-06 45.44 45.44 45.07 45.32 0.0M
2024-11-05 44.88 45.06 44.88 45.05 0.0M
2024-11-04 44.70 44.77 44.67 44.73 0.0M
2024-11-01 44.72 44.72 44.63 44.63 0.0M
2024-10-31 44.71 44.73 44.59 44.64 0.0M
2024-10-30 44.96 45.11 44.93 44.93 0.0M
2024-10-29 44.85 45.04 44.85 45.03 0.0M
2024-10-28 44.93 45.07 44.93 45.06 0.0M
2024-10-25 45.09 45.09 44.90 44.91 0.0M
2024-10-24 44.97 44.99 44.87 44.98 0.0M
2024-10-23 44.89 44.96 44.82 44.87 0.0M
2024-10-22 45.12 45.17 45.09 45.17 0.0M
2024-10-21 45.33 45.39 45.14 45.24 0.0M
2024-10-18 45.56 45.56 45.43 45.49 0.0M
2024-10-17 45.43 45.43 45.28 45.28 0.0M
2024-10-16 45.40 45.41 45.35 45.41 0.0M
2024-10-15 45.50 45.50 45.22 45.22 0.0M
2024-10-14 45.40 45.72 45.38 45.72 0.0M
2024-10-11 45.17 45.42 45.17 45.40 0.0M
2024-10-10 45.15 45.22 45.12 45.22 0.0M
2024-10-09 45.14 45.27 45.03 45.26 0.0M
2024-10-08 45.21 45.24 45.09 45.24 0.0M
2024-10-07 45.45 45.45 45.20 45.26 0.0M
2024-10-04 45.43 45.43 45.22 45.42 0.0M
2024-10-03 45.22 45.28 45.19 45.26 0.0M
2024-10-02 45.52 45.52 45.41 45.49 0.0M
2024-10-01 45.45 45.49 45.28 45.41 0.0M
2024-09-30 45.64 45.64 45.41 45.53 0.0M
2024-09-27 45.56 45.72 45.54 45.59 0.0M
2024-09-26 45.71 45.79 45.53 45.61 0.0M
2024-09-25 45.32 45.34 45.18 45.20 0.0M
2024-09-24 45.37 45.37 45.23 45.36 0.1M
2024-09-23 45.25 45.35 45.25 45.33 0.0M
2024-09-20 45.22 45.23 45.13 45.23 0.0M
2024-09-19 45.23 45.35 45.20 45.35 0.0M
2024-09-18 45.04 45.09 44.79 44.82 0.0M
2024-09-17 44.95 45.08 44.87 44.93 0.0M
2024-09-16 44.77 44.96 44.77 44.96 0.0M
2024-09-13 44.73 44.82 44.73 44.81 0.0M
2024-09-12 44.38 44.61 44.38 44.61 0.0M
2024-09-11 43.99 44.34 43.80 44.34 0.0M
2024-09-10 43.92 44.14 43.90 44.14 0.0M
2024-09-09 44.01 44.14 44.01 44.06 0.0M
2024-09-06 44.26 44.26 43.79 43.80 0.0M
2024-09-05 44.01 44.29 44.01 44.29 0.0M
2024-09-04 44.40 44.41 44.21 44.26 0.0M
2024-09-03 44.50 44.50 44.18 44.21 0.0M
2024-08-30 44.83 44.83 44.52 44.78 0.0M
2024-08-29 44.59 44.81 44.59 44.64 0.0M
2024-08-28 44.65 44.73 44.52 44.63 0.0M
2024-08-27 44.66 44.82 44.66 44.80 0.0M
2024-08-26 44.96 44.96 44.73 44.74 0.0M
2024-08-23 44.58 44.87 44.58 44.87 0.0M
2024-08-22 44.56 44.67 44.36 44.36 0.0M
2024-08-21 44.58 44.70 44.55 44.68 0.0M
2024-08-20 44.48 44.59 44.43 44.49 0.0M
2024-08-19 44.40 44.53 44.31 44.52 0.0M
2024-08-16 43.99 44.24 43.99 44.22 0.0M
2024-08-15 43.90 44.08 43.90 44.07 0.0M
2024-08-14 43.61 43.74 43.61 43.74 0.0M
2024-08-13 43.31 43.65 43.31 43.65 0.0M
2024-08-12 43.13 43.28 43.13 43.19 0.0M
2024-08-09 43.05 43.22 43.05 43.18 0.0M
2024-08-08 42.84 43.05 42.84 43.02 0.0M
2024-08-07 42.98 43.02 42.46 42.48 0.0M
2024-08-06 42.36 42.78 42.36 42.57 0.0M
2024-08-05 42.19 42.55 42.08 42.41 0.0M
2024-08-02 43.22 43.22 42.96 43.16 0.0M
2024-08-01 44.19 44.19 43.47 43.61 0.0M
2024-07-31 44.16 44.19 44.07 44.14 0.0M
2024-07-30 43.60 43.66 43.54 43.66 0.0M
2024-07-29 43.84 43.84 43.54 43.67 0.0M
2024-07-26 43.68 43.72 43.62 43.72 0.0M
2024-07-25 43.26 43.63 43.26 43.30 0.0M
2024-07-24 43.88 43.88 43.40 43.40 0.0M
2024-07-23 43.98 43.98 43.95 43.95 0.0M
2024-07-22 44.00 44.05 43.89 44.05 0.0M
2024-07-19 43.88 43.88 43.72 43.73 0.0M
2024-07-18 44.43 44.43 43.93 44.03 0.0M
2024-07-17 44.41 44.42 44.28 44.30 0.0M
2024-07-16 44.44 44.62 44.37 44.62 0.0M
2024-07-15 44.32 44.47 44.31 44.32 0.0M
2024-07-12 44.15 44.49 44.15 44.35 0.0M
2024-07-11 44.23 44.26 44.11 44.18 0.0M
2024-07-10 43.84 44.07 43.84 44.07 0.0M
2024-07-09 43.74 43.77 43.69 43.75 0.3M
2024-07-08 43.83 43.83 43.75 43.77 0.0M
2024-07-05 43.85 43.85 43.69 43.79 0.0M
2024-07-03 43.51 43.62 43.49 43.62 0.0M
2024-07-02 43.04 43.31 43.04 43.31 0.0M
2024-07-01 43.29 43.29 43.11 43.19 0.0M
2024-06-28 43.39 43.42 43.18 43.23 0.0M
2024-06-27 43.35 43.35 43.17 43.21 0.0M
2024-06-26 43.30 43.30 43.11 43.22 0.0M
2024-06-25 43.22 43.31 43.19 43.31 0.0M
2024-06-24 43.84 43.86 43.78 43.78 0.0M
2024-06-21 43.63 43.71 43.59 43.68 0.0M
2024-06-20 43.73 43.86 43.70 43.77 0.0M
2024-06-18 43.79 43.84 43.74 43.82 0.0M
2024-06-17 43.35 43.69 43.35 43.66 0.0M
2024-06-14 43.40 43.49 43.40 43.49 0.0M
2024-06-13 43.85 43.85 43.52 43.61 0.0M
2024-06-12 43.91 43.95 43.74 43.77 0.0M
2024-06-11 43.43 43.43 43.23 43.40 0.0M
2024-06-10 43.27 43.49 43.27 43.48 0.0M
2024-06-07 43.58 43.58 43.43 43.43 0.0M
2024-06-06 43.64 43.70 43.63 43.69 0.0M
2024-06-05 43.58 43.64 43.50 43.64 0.0M
2024-06-04 43.43 43.43 43.26 43.37 0.0M
2024-06-03 43.64 43.64 43.34 43.49 0.0M
2024-05-31 43.20 43.40 43.11 43.40 0.0M
2024-05-30 43.23 43.28 43.15 43.18 0.0M
2024-05-29 43.17 43.17 43.10 43.10 0.0M
2024-05-28 43.58 43.60 43.39 43.47 0.0M
2024-05-24 43.52 43.55 43.49 43.53 0.0M
2024-05-23 43.51 43.56 43.27 43.30 0.0M
2024-05-22 43.61 43.69 43.50 43.55 0.0M
2024-05-21 43.76 43.77 43.73 43.76 0.0M
2024-05-20 43.83 43.88 43.77 43.79 0.0M
2024-05-17 43.71 43.78 43.71 43.77 0.0M
2024-05-16 43.71 43.78 43.69 43.69 0.0M
2024-05-15 43.59 43.77 43.57 43.77 0.0M
2024-05-14 43.30 43.44 43.30 43.44 0.0M
2024-05-13 43.33 43.33 43.22 43.24 0.0M
2024-05-10 43.24 43.24 43.15 43.21 0.0M
2024-05-09 43.15 43.22 43.15 43.22 0.0M
2024-05-08 43.00 43.05 43.00 43.04 0.0M
2024-05-07 43.13 43.13 43.08 43.08 0.0M
2024-05-06 42.94 43.06 42.94 43.06 0.0M
2024-05-03 42.95 42.95 42.75 42.86 0.0M
2024-05-02 42.27 42.57 42.27 42.50 0.0M
2024-05-01 42.03 42.11 42.03 42.11 0.0M
2024-04-30 42.39 42.44 42.10 42.10 0.0M
2024-04-29 42.60 42.60 42.47 42.53 0.0M
2024-04-26 42.21 42.40 42.21 42.37 0.0M
2024-04-25 41.86 42.14 41.86 42.09 0.0M
2024-04-24 42.24 42.24 42.09 42.24 0.0M
2024-04-23 42.08 42.32 42.08 42.27 0.0M
2024-04-22 41.81 42.03 41.78 41.95 0.0M
2024-04-19 41.86 41.86 41.67 41.75 0.0M
2024-04-18 41.82 42.00 41.76 41.80 0.0M
2024-04-17 42.11 42.11 41.81 41.84 0.0M
2024-04-16 41.86 41.96 41.80 41.88 0.0M
2024-04-15 42.46 42.53 42.05 42.09 0.0M
2024-04-12 42.62 42.62 42.31 42.34 0.0M
2024-04-11 42.70 42.86 42.60 42.80 0.0M
2024-04-10 42.68 42.76 42.61 42.65 0.0M
2024-04-09 43.13 43.18 42.96 43.13 0.0M
2024-04-08 43.13 43.13 42.99 43.04 0.0M
2024-04-05 42.70 43.01 42.70 42.97 0.0M
2024-04-04 43.25 43.27 42.79 42.79 0.0M
2024-04-03 42.98 43.06 42.98 43.02 0.0M
2024-04-02 42.93 42.93 42.82 42.90 0.0M
2024-04-01 41.91 43.51 41.91 43.08 0.0M
2024-03-28 43.22 43.22 43.17 43.21 0.0M
2024-03-27 43.00 43.18 43.00 43.18 0.0M
2024-03-26 43.11 43.11 42.85 42.85 0.0M
2024-03-25 42.97 43.00 42.93 42.95 0.0M
2024-03-22 43.19 43.19 43.00 43.01 0.0M
2024-03-21 43.26 43.26 43.10 43.10 0.0M
2024-03-20 42.64 43.04 42.64 42.99 0.0M
2024-03-19 42.52 42.70 42.50 42.69 0.0M
2024-03-18 42.74 42.80 42.68 42.68 0.1M
2024-03-15 42.67 42.71 42.58 42.60 0.0M
2024-03-14 42.88 42.92 42.63 42.71 0.0M
2024-03-13 43.02 43.02 42.92 42.92 0.0M
2024-03-12 42.78 42.98 42.74 42.97 0.0M
2024-03-11 42.65 42.78 42.63 42.73 0.0M
2024-03-08 42.93 43.09 42.81 42.82 0.0M
2024-03-07 42.87 42.93 42.79 42.93 0.0M
2024-03-06 42.60 42.67 42.58 42.60 0.0M
2024-03-05 42.38 42.47 42.27 42.37 0.0M
2024-03-04 42.60 42.60 42.52 42.52 0.0M
2024-03-01 42.28 42.60 42.28 42.57 0.0M
2024-02-29 42.22 42.36 42.18 42.26 0.0M
2024-02-28 42.09 42.14 42.06 42.12 0.0M
2024-02-27 42.20 42.29 42.20 42.29 0.0M
2024-02-26 42.22 42.29 42.18 42.20 0.0M
2024-02-23 42.33 42.33 42.26 42.26 0.0M
2024-02-22 42.03 42.26 42.03 42.22 0.0M
2024-02-21 41.82 41.82 41.70 41.78 0.0M
2024-02-20 41.92 41.92 41.75 41.79 0.0M
2024-02-16 41.97 42.00 41.82 41.91 0.0M
2024-02-15 41.80 42.00 41.79 42.00 0.0M
2024-02-14 41.45 41.66 41.45 41.64 0.0M
2024-02-13 41.50 41.50 41.17 41.25 0.0M
2024-02-12 41.75 41.96 41.75 41.86 0.0M
2024-02-09 41.62 41.80 41.62 41.77 0.0M
2024-02-08 41.62 41.69 41.58 41.69 0.0M
2024-02-07 41.64 41.69 41.62 41.62 0.0M
2024-02-06 41.48 41.53 41.44 41.52 0.0M
2024-02-05 41.43 41.43 41.18 41.35 0.0M
2024-02-02 41.45 41.61 41.45 41.56 0.0M
2024-02-01 41.28 41.59 41.28 41.55 0.0M
2024-01-31 41.46 41.58 41.16 41.18 0.0M
2024-01-30 41.48 41.57 41.48 41.55 0.0M
2024-01-29 41.37 41.58 41.35 41.58 0.0M
2024-01-26 41.35 41.42 41.33 41.39 0.0M
2024-01-25 41.33 41.34 41.26 41.34 0.0M
2024-01-24 41.36 41.40 41.18 41.20 0.0M
2024-01-23 41.22 41.22 41.00 41.15 0.0M
2024-01-22 41.05 41.15 41.05 41.13 0.0M
2024-01-19 40.75 41.02 40.71 41.02 0.0M
2024-01-18 40.61 40.80 40.59 40.80 0.0M
2024-01-17 40.58 40.58 40.43 40.57 0.0M
2024-01-16 40.88 40.88 40.74 40.80 0.0M
2024-01-12 41.35 41.35 41.15 41.20 0.0M
2024-01-11 41.05 41.13 40.90 41.08 0.0M
2024-01-10 40.94 41.09 40.94 41.04 0.0M
2024-01-09 40.86 40.98 40.86 40.96 0.1M
2024-01-08 40.84 41.16 40.80 41.14 0.0M
2024-01-05 40.72 41.01 40.72 40.83 0.0M
2024-01-04 40.90 40.99 40.81 40.81 0.0M
2024-01-03 40.97 41.02 40.91 40.92 0.0M
2024-01-02 41.26 41.26 41.07 41.12 0.0M