SPDR® SSGA US Sector Rotation ETF (XLSR)

XLSR
🏛️ アメリカ →
59.08
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 58.86 59.08 58.68 59.08 0.1M
2025-09-25 58.97 58.97 58.56 58.74 0.1M
2025-09-24 59.44 59.44 59.06 59.21 0.0M
2025-09-23 59.75 59.82 59.41 59.46 0.0M
2025-09-22 59.52 59.85 59.52 59.81 0.0M
2025-09-19 59.72 59.73 59.46 59.68 0.0M
2025-09-18 59.44 59.63 59.42 59.48 0.0M
2025-09-17 59.29 59.39 58.94 59.24 0.1M
2025-09-16 59.26 59.39 59.18 59.29 0.0M
2025-09-15 59.32 59.32 59.17 59.29 0.0M
2025-09-12 58.97 59.12 58.93 58.99 0.0M
2025-09-11 58.71 59.10 58.62 59.03 0.0M
2025-09-10 58.77 58.77 58.35 58.48 0.1M
2025-09-09 58.29 58.64 58.29 58.64 0.0M
2025-09-08 58.29 58.41 58.24 58.32 0.0M
2025-09-05 58.46 58.65 57.95 58.20 0.0M
2025-09-04 57.92 58.36 57.80 58.36 0.0M
2025-09-03 57.62 57.84 57.51 57.75 0.0M
2025-09-02 56.80 57.32 56.64 57.22 0.0M
2025-08-29 57.72 57.81 57.40 57.56 0.0M
2025-08-28 57.57 57.87 57.56 57.81 0.0M
2025-08-27 57.37 57.67 57.37 57.55 0.0M
2025-08-26 57.26 57.53 57.22 57.53 0.0M
2025-08-25 57.30 57.53 57.30 57.32 0.0M
2025-08-22 56.71 57.52 56.71 57.44 0.0M
2025-08-21 56.52 56.68 56.34 56.46 0.0M
2025-08-20 56.74 56.83 56.23 56.65 0.0M
2025-08-19 57.10 57.16 56.75 56.80 0.0M
2025-08-18 57.22 57.28 57.09 57.23 0.0M
2025-08-15 57.46 57.46 57.12 57.28 0.0M
2025-08-14 57.21 57.34 56.95 57.33 0.0M
2025-08-13 57.04 57.21 57.03 57.11 0.0M
2025-08-12 56.53 56.91 56.50 56.91 0.0M
2025-08-11 56.23 56.44 56.12 56.15 0.1M
2025-08-08 55.97 56.26 55.97 56.23 0.0M
2025-08-07 56.15 56.15 55.46 55.69 0.0M
2025-08-06 55.70 55.96 55.52 55.92 0.0M
2025-08-05 55.79 55.89 55.53 55.55 0.0M
2025-08-04 55.27 55.77 55.26 55.77 0.0M
2025-08-01 55.29 55.33 54.79 54.97 0.0M
2025-07-31 56.63 56.70 55.93 56.03 0.0M
2025-07-30 56.10 56.24 55.72 55.99 0.0M
2025-07-29 56.37 56.37 56.03 56.07 0.0M
2025-07-28 56.24 56.37 56.08 56.17 0.0M
2025-07-25 56.10 56.26 56.07 56.18 0.0M
2025-07-24 56.17 56.29 55.99 56.05 0.0M
2025-07-23 55.95 56.02 55.74 55.97 0.0M
2025-07-22 55.71 55.80 55.51 55.72 0.0M
2025-07-21 55.69 55.95 55.69 55.69 0.1M
2025-07-18 55.65 55.72 55.36 55.49 0.0M
2025-07-17 55.09 55.51 55.09 55.42 0.0M
2025-07-16 55.36 55.36 54.73 55.12 0.1M
2025-07-15 55.63 55.63 55.05 55.06 0.0M
2025-07-14 55.16 55.46 55.11 55.35 0.1M
2025-07-11 55.09 55.31 55.08 55.23 0.0M
2025-07-10 55.25 55.46 55.09 55.37 0.1M
2025-07-09 55.22 55.33 55.03 55.25 0.0M
2025-07-08 55.06 55.19 54.85 54.96 0.0M
2025-07-07 55.33 55.40 54.80 55.02 0.1M
2025-07-03 55.24 55.58 55.24 55.48 0.0M
2025-07-02 54.90 55.08 54.90 55.06 0.0M
2025-07-01 54.67 54.98 54.67 54.90 0.0M
2025-06-30 54.81 55.00 54.64 54.92 0.0M
2025-06-27 54.50 54.83 54.28 54.67 0.0M
2025-06-26 54.09 54.38 54.00 54.30 0.0M
2025-06-25 54.04 54.19 53.88 53.94 0.1M
2025-06-24 53.87 54.16 53.77 54.08 0.1M
2025-06-23 52.98 53.50 52.78 53.49 0.0M
2025-06-20 53.36 53.43 52.89 53.00 0.1M
2025-06-18 53.17 53.44 53.10 53.16 0.1M
2025-06-17 53.45 53.52 53.06 53.18 0.1M
2025-06-16 53.47 53.80 53.41 53.56 0.2M
2025-06-13 53.43 53.59 53.06 53.18 0.1M
2025-06-12 53.41 53.74 53.41 53.73 0.0M
2025-06-11 53.73 53.90 53.41 53.55 0.1M
2025-06-10 53.50 53.72 53.42 53.70 0.1M
2025-06-09 53.41 53.50 53.28 53.34 0.0M
2025-06-06 53.19 53.44 53.15 53.35 0.0M
2025-06-05 53.15 53.28 52.64 52.76 0.0M
2025-06-04 53.11 53.36 52.95 53.07 0.1M
2025-06-03 52.67 53.10 52.67 53.00 0.0M
2025-06-02 52.57 52.95 52.12 52.81 0.0M
2025-05-30 52.33 52.74 52.03 52.63 0.1M
2025-05-29 52.75 52.75 52.21 52.49 0.0M
2025-05-28 52.60 52.77 52.34 52.34 0.0M
2025-05-27 52.14 52.65 52.05 52.48 0.0M
2025-05-23 51.34 51.83 51.24 51.57 0.0M
2025-05-22 51.92 52.26 51.92 51.96 0.0M
2025-05-21 52.32 52.81 51.90 52.01 0.0M
2025-05-20 52.71 52.86 52.51 52.72 0.1M
2025-05-19 52.26 52.95 52.26 52.94 0.0M
2025-05-16 52.54 52.86 52.42 52.86 0.1M
2025-05-15 51.99 52.61 51.90 52.48 0.0M
2025-05-14 52.26 52.35 52.04 52.24 0.1M
2025-05-13 51.89 52.35 51.86 52.20 0.1M
2025-05-12 51.70 51.96 51.40 51.96 0.1M
2025-05-09 50.62 50.67 50.23 50.28 0.0M
2025-05-08 50.66 50.89 49.98 50.20 0.1M
2025-05-07 50.16 50.50 49.89 50.42 0.1M
2025-05-06 49.94 50.33 49.88 50.04 0.1M
2025-05-05 50.30 50.73 50.22 50.45 0.0M
2025-05-02 50.57 50.85 50.38 50.77 0.0M
2025-05-01 50.21 50.43 49.87 49.87 0.1M
2025-04-30 48.83 49.86 48.59 49.81 0.0M
2025-04-29 49.42 49.92 48.97 49.87 0.0M
2025-04-28 49.48 49.72 49.06 49.62 0.1M
2025-04-25 49.13 49.45 48.72 49.42 0.0M
2025-04-24 48.19 49.22 48.19 49.13 0.0M
2025-04-23 48.55 48.96 47.94 48.10 0.1M
2025-04-22 46.69 47.51 46.69 47.36 0.1M
2025-04-21 46.84 46.84 45.70 46.19 0.1M
2025-04-17 47.29 47.72 47.11 47.28 0.0M
2025-04-16 47.69 48.04 46.80 47.19 0.1M
2025-04-15 48.34 48.59 48.17 48.22 0.1M
2025-04-14 48.73 48.73 47.84 48.25 0.1M
2025-04-11 46.58 48.05 45.88 47.68 0.1M
2025-04-10 48.02 48.17 46.12 47.39 0.1M
2025-04-09 44.40 49.53 44.35 49.17 0.3M
2025-04-08 47.03 47.32 44.00 44.58 0.1M
2025-04-07 43.82 47.12 43.22 45.39 0.3M
2025-04-04 47.08 47.25 45.32 45.32 0.2M
2025-04-03 49.23 49.53 48.48 48.51 0.1M
2025-04-02 50.36 51.49 50.36 51.37 0.1M
2025-04-01 50.54 51.02 50.15 50.97 0.0M
2025-03-31 49.87 50.90 49.67 50.77 0.1M
2025-03-28 51.54 51.64 50.44 50.57 0.1M
2025-03-27 51.76 52.15 51.61 51.74 0.0M
2025-03-26 52.59 52.74 51.89 52.04 0.0M
2025-03-25 52.55 52.77 52.42 52.74 0.1M
2025-03-24 52.14 52.53 52.14 52.41 0.1M
2025-03-21 50.93 51.54 50.93 51.53 0.0M
2025-03-20 51.29 51.83 51.26 51.38 0.0M
2025-03-19 51.04 51.89 51.04 51.58 0.1M
2025-03-18 51.21 51.21 50.73 50.95 0.1M
2025-03-17 50.95 51.71 50.95 51.53 0.1M
2025-03-14 50.34 51.13 50.34 51.05 0.2M
2025-03-13 50.56 50.61 49.71 49.84 0.2M
2025-03-12 50.92 50.98 50.12 50.69 0.1M
2025-03-11 50.50 50.81 49.83 50.29 0.2M
2025-03-10 51.43 51.46 50.22 50.71 0.1M
2025-03-07 51.75 52.28 51.10 52.21 0.1M
2025-03-06 52.29 52.72 51.67 51.86 0.1M
2025-03-05 52.43 53.15 52.00 52.98 0.1M
2025-03-04 52.74 53.21 51.82 52.43 0.2M
2025-03-03 54.40 54.40 52.83 53.16 0.0M
2025-02-28 53.38 54.18 53.07 54.18 0.1M
2025-02-27 54.38 54.46 53.31 53.33 0.1M
2025-02-26 54.18 54.61 53.67 54.13 0.0M
2025-02-25 54.52 54.54 53.72 54.04 0.0M
2025-02-24 55.01 55.08 54.52 54.59 0.1M
2025-02-21 56.02 56.02 54.77 54.80 0.0M
2025-02-20 56.10 56.15 55.58 55.87 0.0M
2025-02-19 56.01 56.30 55.96 56.22 0.0M
2025-02-18 56.17 56.17 55.89 56.15 0.0M
2025-02-14 55.89 55.98 55.83 55.96 0.0M
2025-02-13 55.17 55.76 55.17 55.74 0.1M
2025-02-12 54.74 55.22 54.74 55.14 0.1M
2025-02-11 55.11 55.33 55.09 55.26 0.0M
2025-02-10 55.40 55.40 55.23 55.28 0.0M
2025-02-07 55.63 55.72 55.03 55.06 0.1M
2025-02-06 55.41 55.51 55.19 55.51 0.0M
2025-02-05 54.94 55.26 54.83 55.26 0.0M
2025-02-04 54.67 55.11 54.67 55.09 0.1M
2025-02-03 54.06 54.80 53.90 54.60 0.0M
2025-01-31 55.53 55.73 54.93 55.02 0.0M
2025-01-30 55.17 55.46 54.99 55.27 0.1M
2025-01-29 55.07 55.19 54.79 54.98 0.0M
2025-01-28 54.77 55.24 54.49 55.17 0.0M
2025-01-27 54.22 54.75 54.22 54.61 0.0M
2025-01-24 55.43 55.53 55.24 55.35 0.0M
2025-01-23 55.15 55.51 55.15 55.46 0.0M
2025-01-22 55.22 55.38 55.17 55.29 0.1M
2025-01-21 54.82 55.12 54.66 54.94 0.0M
2025-01-17 54.55 54.70 54.34 54.56 0.0M
2025-01-16 54.05 54.15 53.85 53.90 0.0M
2025-01-15 53.72 54.08 53.70 54.00 0.0M
2025-01-14 52.98 53.05 52.59 52.86 0.0M
2025-01-13 52.06 52.65 52.06 52.65 0.1M
2025-01-10 53.11 53.11 52.28 52.57 0.0M
2025-01-08 53.54 53.63 53.16 53.55 0.0M
2025-01-07 54.43 54.43 53.40 53.61 0.0M
2025-01-06 54.36 54.65 54.12 54.23 0.0M
2025-01-03 53.51 54.07 53.40 53.97 0.0M
2025-01-02 53.62 53.82 52.89 53.29 0.0M