SPDR® SSGA US Small Cap Low Volatility Index ETF (SMLV)

SMLV
🏛️ アメリカ →
130.22
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
2025-09-26 129.81 130.22 129.65 130.22 0.0M
2025-09-25 129.46 129.46 129.24 129.24 0.0M
2025-09-24 131.48 131.48 130.00 130.41 0.0M
2025-09-23 131.01 132.59 131.01 131.19 0.0M
2025-09-22 130.41 131.52 130.41 131.52 0.0M
2025-09-19 132.61 132.61 131.90 132.03 0.0M
2025-09-18 133.97 134.19 133.73 134.19 0.0M
2025-09-17 131.73 132.57 131.55 131.55 0.0M
2025-09-16 131.17 131.49 131.17 131.49 0.0M
2025-09-15 132.16 132.42 132.02 132.02 0.0M
2025-09-12 132.71 132.71 132.25 132.25 0.0M
2025-09-11 131.68 133.58 131.68 133.58 0.0M
2025-09-10 132.29 132.29 131.16 131.55 0.0M
2025-09-09 132.38 132.38 131.71 131.88 0.0M
2025-09-08 132.84 133.57 132.10 133.34 0.0M
2025-09-05 132.87 133.08 132.62 133.08 0.0M
2025-09-04 131.40 133.23 131.40 133.23 0.0M
2025-09-03 131.40 131.94 131.04 131.63 0.0M
2025-09-02 132.51 132.51 131.18 131.95 0.0M
2025-08-29 132.77 132.88 132.69 132.79 0.0M
2025-08-28 133.99 133.99 132.43 133.10 0.0M
2025-08-27 133.06 133.28 133.06 133.28 0.0M
2025-08-26 131.91 132.64 131.91 132.40 0.0M
2025-08-25 133.00 133.00 131.98 132.00 0.0M
2025-08-22 128.61 133.23 128.61 133.23 0.0M
2025-08-21 128.29 128.58 128.29 128.58 0.0M
2025-08-20 128.95 128.95 128.44 128.70 0.0M
2025-08-19 128.88 129.21 128.69 128.87 0.0M
2025-08-18 128.01 128.59 128.01 128.40 0.0M
2025-08-15 128.03 128.03 127.98 128.01 0.0M
2025-08-14 129.16 129.16 122.48 125.14 0.0M
2025-08-13 130.14 130.64 129.97 130.64 0.0M
2025-08-12 125.13 128.36 125.13 128.36 0.0M
2025-08-11 125.46 125.46 124.86 124.86 0.0M
2025-08-08 124.44 125.00 123.95 124.81 0.0M
2025-08-07 125.29 125.29 123.64 123.84 0.0M
2025-08-06 123.70 124.27 123.70 124.14 0.0M
2025-08-05 123.78 124.22 123.78 124.18 0.0M
2025-08-04 123.29 123.68 122.41 123.68 0.0M
2025-08-01 121.44 122.12 121.44 121.99 0.0M
2025-07-31 124.59 124.59 123.67 123.67 0.0M
2025-07-30 126.85 126.85 124.42 124.99 0.0M
2025-07-29 127.11 127.11 126.33 126.48 0.0M
2025-07-28 127.00 127.18 126.87 126.87 0.0M
2025-07-25 126.78 127.27 126.65 127.23 0.0M
2025-07-24 127.81 127.81 126.94 126.94 0.0M
2025-07-23 127.74 128.83 127.74 128.83 0.0M
2025-07-22 127.15 128.08 127.15 127.63 0.0M
2025-07-21 126.75 127.44 126.56 126.56 0.0M
2025-07-18 127.09 127.14 126.44 126.57 0.0M
2025-07-17 126.75 127.66 126.75 127.66 0.0M
2025-07-16 125.66 126.32 125.23 126.32 0.0M
2025-07-15 128.84 128.84 125.52 125.52 0.0M
2025-07-14 127.41 128.16 127.41 128.16 0.0M
2025-07-11 127.58 128.13 127.54 127.54 0.0M
2025-07-10 128.35 129.75 128.35 129.27 0.0M
2025-07-09 129.08 129.08 127.70 128.75 0.0M
2025-07-08 127.45 128.86 127.45 128.40 0.0M
2025-07-07 129.23 129.23 127.51 127.54 0.0M
2025-07-03 128.22 129.70 128.22 129.56 0.0M
2025-07-02 127.29 128.54 127.29 128.54 0.0M
2025-07-01 124.68 128.36 121.49 127.31 0.0M
2025-06-30 125.61 125.61 124.72 125.11 0.0M
2025-06-27 125.19 125.66 124.72 125.15 0.0M
2025-06-26 123.20 125.01 123.20 125.01 0.0M
2025-06-25 125.10 125.10 123.37 123.37 0.0M
2025-06-24 124.37 125.25 124.37 124.70 0.0M
2025-06-23 121.51 123.79 121.51 123.79 0.0M
2025-06-20 123.61 123.61 122.32 122.83 0.0M
2025-06-18 123.29 123.54 122.90 122.90 0.0M
2025-06-17 122.46 123.51 122.46 122.63 0.0M
2025-06-16 123.58 124.48 123.24 123.46 0.0M
2025-06-13 124.81 124.81 122.78 122.78 0.0M
2025-06-12 124.89 125.16 124.73 125.16 0.0M
2025-06-11 126.25 126.25 125.24 125.61 0.0M
2025-06-10 125.86 126.44 125.86 126.21 0.0M
2025-06-09 125.20 125.44 124.69 125.30 0.0M
2025-06-06 124.74 124.74 124.10 124.57 0.0M
2025-06-05 123.30 123.72 123.14 123.21 0.0M
2025-06-04 123.55 123.55 123.25 123.25 0.0M
2025-06-03 122.56 124.39 122.56 124.03 0.0M
2025-06-02 123.25 123.25 122.04 122.53 0.0M
2025-05-30 123.75 123.80 123.46 123.57 0.0M
2025-05-29 123.50 123.73 122.80 123.61 0.0M
2025-05-28 124.82 124.82 122.02 122.40 0.0M
2025-05-27 123.30 124.50 123.30 124.30 0.0M
2025-05-23 121.25 121.65 121.20 121.37 0.0M
2025-05-22 122.07 122.66 121.72 122.07 0.0M
2025-05-21 125.28 125.28 122.51 122.56 0.0M
2025-05-20 124.95 125.88 124.95 125.30 0.0M
2025-05-19 124.02 125.63 124.02 125.63 0.0M
2025-05-16 124.84 125.68 124.84 125.66 0.0M
2025-05-15 123.32 125.27 123.32 125.27 0.0M
2025-05-14 122.99 124.45 122.99 123.94 0.0M
2025-05-13 125.15 125.42 124.91 124.91 0.0M
2025-05-12 125.71 125.71 124.42 124.74 0.0M
2025-05-09 122.06 122.10 121.53 121.68 0.0M
2025-05-08 122.48 122.55 121.85 121.85 0.0M
2025-05-07 119.73 120.44 119.59 119.79 0.0M
2025-05-06 120.31 120.31 119.41 119.83 0.0M
2025-05-05 119.47 121.22 119.47 120.37 0.0M
2025-05-02 120.00 121.05 119.93 121.05 0.0M
2025-05-01 118.95 119.58 118.19 119.25 0.0M
2025-04-30 118.13 119.13 118.13 119.06 0.0M
2025-04-29 118.49 119.77 118.20 119.47 0.0M
2025-04-28 118.76 118.76 117.54 118.53 0.0M
2025-04-25 111.05 118.09 111.05 117.97 0.0M
2025-04-24 117.37 118.36 117.37 118.36 0.0M
2025-04-23 118.96 119.66 116.71 117.31 0.0M
2025-04-22 114.87 116.42 114.87 116.42 0.0M
2025-04-21 114.24 114.24 112.80 113.86 0.0M
2025-04-17 114.97 115.58 114.97 115.47 0.0M
2025-04-16 114.47 115.43 113.79 114.55 0.0M
2025-04-15 115.15 115.82 115.08 115.08 0.0M
2025-04-14 115.09 115.09 113.17 114.99 0.0M
2025-04-11 112.19 113.69 111.65 113.69 0.0M
2025-04-10 115.03 115.03 110.86 112.63 0.0M
2025-04-09 109.28 116.93 109.28 116.66 0.0M
2025-04-08 116.77 119.32 109.84 110.20 0.0M
2025-04-07 113.94 115.52 111.17 112.39 0.0M
2025-04-04 113.80 115.05 112.82 114.02 0.0M
2025-04-03 123.96 123.96 117.54 117.66 0.0M
2025-04-02 122.64 123.96 122.61 123.96 0.0M
2025-04-01 123.10 123.76 122.21 123.11 0.0M
2025-03-31 121.55 123.18 121.55 122.87 0.0M
2025-03-28 124.59 124.59 122.36 122.87 0.0M
2025-03-27 124.47 125.13 124.46 124.78 0.0M
2025-03-26 125.49 126.08 124.79 124.79 0.0M
2025-03-25 126.04 126.04 125.00 125.00 0.0M
2025-03-24 124.58 125.75 124.58 125.75 0.0M
2025-03-21 123.59 124.07 123.59 124.06 0.0M
2025-03-20 125.65 126.00 125.11 125.11 0.0M
2025-03-19 125.36 126.34 125.15 125.86 0.0M
2025-03-18 125.26 125.26 124.37 124.79 0.0M
2025-03-17 124.27 125.26 124.27 125.11 0.0M
2025-03-14 122.91 124.24 122.72 124.24 0.0M
2025-03-13 122.83 122.83 118.36 121.66 0.0M
2025-03-12 123.63 123.63 121.64 122.68 0.0M
2025-03-11 123.75 123.94 120.00 122.45 0.0M
2025-03-10 125.74 125.74 122.18 123.01 0.0M
2025-03-07 125.75 126.41 124.47 126.00 0.0M
2025-03-06 126.38 126.38 124.82 125.75 0.0M
2025-03-05 127.02 127.23 125.62 126.73 0.0M
2025-03-04 129.68 129.68 126.72 127.29 0.0M
2025-03-03 131.94 132.01 129.44 130.06 0.0M
2025-02-28 129.79 131.00 129.75 130.91 0.0M
2025-02-27 129.34 130.18 129.34 129.44 0.0M
2025-02-26 130.15 130.15 129.00 129.61 0.0M
2025-02-25 130.23 130.63 129.69 129.75 0.0M
2025-02-24 130.91 130.91 129.52 129.52 0.0M
2025-02-21 132.69 132.69 129.77 129.82 0.0M
2025-02-20 133.69 133.69 131.14 132.19 0.0M
2025-02-19 133.09 133.79 132.93 133.51 0.0M
2025-02-18 133.92 134.27 133.47 133.95 0.0M
2025-02-14 133.64 133.76 133.07 133.37 0.0M
2025-02-13 133.77 133.85 132.55 133.85 0.0M
2025-02-12 132.29 133.03 132.00 132.30 0.0M
2025-02-11 132.68 134.50 132.68 134.31 0.0M
2025-02-10 132.93 133.43 132.93 133.16 0.0M
2025-02-07 134.94 134.94 132.71 133.54 0.0M
2025-02-06 134.98 134.98 134.18 134.83 0.0M
2025-02-05 133.63 134.02 132.83 134.01 0.0M
2025-02-04 130.54 132.40 130.54 132.40 0.0M
2025-02-03 128.51 130.46 128.51 130.33 0.0M
2025-01-31 131.96 132.65 131.42 131.49 0.0M
2025-01-30 132.80 133.00 132.04 132.04 0.0M
2025-01-29 131.87 132.00 130.31 131.36 0.0M
2025-01-28 131.73 131.83 126.30 131.52 0.0M
2025-01-27 130.21 132.77 130.21 131.53 0.0M
2025-01-24 130.09 131.01 130.07 130.60 0.0M
2025-01-23 129.88 130.30 124.63 130.21 0.0M
2025-01-22 131.57 131.57 129.93 130.09 0.0M
2025-01-21 130.71 131.61 130.71 131.28 0.0M
2025-01-17 130.02 130.02 128.83 129.43 0.0M
2025-01-16 128.43 128.73 128.02 128.73 0.0M
2025-01-15 129.35 129.35 128.13 128.90 0.0M
2025-01-14 124.47 126.54 124.47 126.54 0.0M
2025-01-13 121.43 123.72 121.43 123.72 0.0M
2025-01-10 124.06 124.06 121.92 122.63 0.0M
2025-01-08 124.71 125.94 124.65 125.94 0.0M
2025-01-07 127.57 127.57 124.84 125.69 0.0M
2025-01-06 127.67 128.40 126.81 126.81 0.0M
2025-01-03 126.59 127.60 126.45 127.52 0.0M
2025-01-02 128.45 128.45 125.88 126.40 0.0M