Spear Alpha ETF (SPRX)

SPRX
🏛️ アメリカ →
38.46
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 22.68 22.77 22.39 22.50 0.1M
2023-12-28 22.66 22.78 22.64 22.68 0.0M
2023-12-27 22.72 22.72 22.49 22.64 0.0M
2023-12-26 22.37 22.65 22.37 22.59 0.0M
2023-12-22 22.53 22.53 22.26 22.30 0.0M
2023-12-21 22.19 22.35 22.08 22.35 0.0M
2023-12-20 22.37 22.53 21.77 21.77 0.1M
2023-12-19 22.33 22.51 22.30 22.49 0.1M
2023-12-18 22.16 22.36 22.04 22.25 0.0M
2023-12-15 22.14 22.27 21.93 22.14 0.0M
2023-12-14 21.66 22.00 21.66 21.98 0.0M
2023-12-13 20.80 21.31 20.67 21.28 0.1M
2023-12-12 20.45 20.76 20.38 20.68 0.0M
2023-12-11 20.34 20.59 20.34 20.54 0.0M
2023-12-08 19.96 20.39 19.89 20.27 0.0M
2023-12-07 20.00 20.33 19.93 20.33 0.0M
2023-12-06 20.21 20.51 19.96 19.99 0.0M
2023-12-05 19.76 19.83 19.58 19.79 0.0M
2023-12-04 19.62 19.79 19.45 19.79 0.0M
2023-12-01 19.27 19.77 19.25 19.77 0.0M
2023-11-30 19.71 19.71 19.20 19.38 0.0M
2023-11-29 19.15 19.60 19.15 19.45 0.0M
2023-11-28 18.53 18.91 18.53 18.88 0.0M
2023-11-27 18.73 18.85 18.68 18.71 0.0M
2023-11-24 18.62 18.70 18.62 18.70 0.0M
2023-11-22 18.68 18.68 18.46 18.58 0.0M
2023-11-21 18.54 18.54 18.28 18.47 0.0M
2023-11-20 18.47 18.72 18.46 18.72 0.0M
2023-11-17 18.36 18.43 18.32 18.42 0.0M
2023-11-16 18.22 18.24 18.04 18.22 0.0M
2023-11-15 18.52 18.76 18.40 18.43 0.0M
2023-11-14 18.02 18.45 18.02 18.39 0.0M
2023-11-13 17.35 17.56 17.35 17.54 0.0M
2023-11-10 17.04 17.36 17.03 17.34 0.0M
2023-11-09 17.42 17.43 16.88 16.90 0.0M
2023-11-08 17.49 17.49 17.16 17.31 0.0M
2023-11-07 16.99 17.41 16.99 17.36 0.0M
2023-11-06 16.85 16.85 16.46 16.61 0.0M
2023-11-03 16.24 16.89 16.24 16.83 0.0M
2023-11-02 16.20 16.47 16.09 16.13 0.0M
2023-11-01 16.16 16.19 15.92 16.17 0.0M
2023-10-31 15.72 16.10 15.71 16.09 0.0M
2023-10-30 15.97 15.97 15.78 15.83 0.0M
2023-10-27 15.84 15.91 15.72 15.80 0.0M
2023-10-26 15.94 16.08 15.55 15.70 0.0M
2023-10-25 16.63 16.63 15.96 15.96 0.0M
2023-10-24 16.81 16.92 16.71 16.85 0.0M
2023-10-23 16.29 16.65 16.29 16.52 0.0M
2023-10-20 16.85 16.95 16.38 16.49 0.0M
2023-10-19 17.32 17.32 16.96 17.00 0.0M
2023-10-18 17.50 17.51 17.20 17.23 0.0M
2023-10-17 17.52 18.00 17.52 17.79 0.0M
2023-10-16 17.49 17.89 17.49 17.85 0.0M
2023-10-13 17.77 17.77 17.28 17.39 0.0M
2023-10-12 18.04 18.10 17.63 17.80 0.0M
2023-10-11 18.15 18.26 17.90 18.06 0.0M
2023-10-10 17.85 18.22 17.80 18.05 0.0M
2023-10-09 17.36 17.80 17.34 17.68 0.0M
2023-10-06 16.68 17.66 16.67 17.62 0.0M
2023-10-05 17.15 17.15 16.76 16.92 0.0M
2023-10-04 16.99 17.29 16.99 17.23 0.0M
2023-10-03 17.32 17.33 16.84 16.94 0.0M
2023-10-02 17.62 17.87 17.52 17.62 0.0M
2023-09-29 17.68 17.78 17.53 17.54 0.0M
2023-09-28 16.82 17.39 16.81 17.31 0.0M
2023-09-27 16.89 17.11 16.84 17.00 0.0M
2023-09-26 16.78 16.88 16.67 16.72 0.0M
2023-09-25 16.81 16.92 16.76 16.92 0.0M
2023-09-22 16.97 17.10 16.88 16.88 0.0M
2023-09-21 17.09 17.17 16.82 16.84 0.0M
2023-09-20 17.77 17.91 17.50 17.50 0.0M
2023-09-19 17.81 17.81 17.57 17.75 0.0M
2023-09-18 17.93 18.07 17.88 17.92 0.0M
2023-09-15 18.25 18.25 18.03 18.09 0.0M
2023-09-14 18.56 18.57 18.36 18.54 0.0M
2023-09-13 18.49 18.56 18.32 18.40 0.0M
2023-09-12 18.59 18.92 18.51 18.51 0.0M
2023-09-11 18.66 18.87 18.53 18.80 0.0M
2023-09-08 18.56 18.62 18.45 18.46 0.0M
2023-09-07 18.14 18.54 18.09 18.48 0.0M
2023-09-06 18.75 18.97 18.55 18.60 0.0M
2023-09-05 18.56 18.91 18.47 18.88 0.0M
2023-09-01 18.74 18.91 18.61 18.65 0.0M
2023-08-31 18.36 18.56 18.32 18.51 0.0M
2023-08-30 17.89 18.12 17.88 18.09 0.0M
2023-08-29 17.54 18.00 17.54 17.92 0.0M
2023-08-28 17.57 17.57 17.38 17.44 0.0M
2023-08-25 17.39 17.55 17.10 17.46 0.0M
2023-08-24 18.38 18.38 17.31 17.32 0.0M
2023-08-23 17.51 18.05 17.51 17.98 0.0M
2023-08-22 17.84 17.84 17.48 17.48 0.0M
2023-08-21 17.29 17.73 17.29 17.71 0.0M
2023-08-18 16.55 17.06 16.53 17.06 0.0M
2023-08-17 17.25 17.25 16.86 16.88 0.0M
2023-08-16 17.48 17.49 17.29 17.29 0.0M
2023-08-15 17.74 17.74 17.50 17.50 0.0M
2023-08-14 17.31 17.78 17.21 17.78 0.0M
2023-08-11 17.42 17.61 17.40 17.43 0.0M
2023-08-10 17.82 18.05 17.49 17.66 0.0M
2023-08-09 17.92 17.92 17.41 17.56 0.0M
2023-08-08 17.96 17.96 17.62 17.90 0.0M
2023-08-07 18.58 18.58 18.14 18.52 0.0M
2023-08-04 19.07 19.10 18.50 18.59 0.0M
2023-08-03 18.33 18.74 18.33 18.59 0.0M
2023-08-02 19.40 19.40 18.32 18.56 0.0M
2023-08-01 19.61 19.79 19.35 19.73 0.0M
2023-07-31 19.51 19.85 19.51 19.79 0.0M
2023-07-28 19.24 19.38 19.15 19.36 0.0M
2023-07-27 19.48 19.50 18.79 18.90 0.0M
2023-07-26 18.88 19.14 18.88 19.02 0.0M
2023-07-25 19.14 19.29 19.09 19.12 0.0M
2023-07-24 18.90 18.98 18.62 18.77 0.0M
2023-07-21 19.11 19.18 18.79 18.90 0.0M
2023-07-20 19.55 19.60 18.82 18.86 0.1M
2023-07-19 19.83 20.11 19.64 19.84 0.0M
2023-07-18 19.42 19.70 19.32 19.62 0.1M
2023-07-17 19.03 19.45 19.00 19.37 0.0M
2023-07-14 19.34 19.53 18.94 19.01 0.0M
2023-07-13 18.79 19.31 18.79 19.31 0.1M
2023-07-12 19.01 19.01 18.34 18.60 0.1M
2023-07-11 18.54 18.74 18.44 18.67 0.1M
2023-07-10 17.99 18.43 17.78 18.43 0.1M
2023-07-07 18.02 18.27 18.00 18.00 0.0M
2023-07-06 17.95 17.95 17.66 17.93 0.0M
2023-07-05 18.32 18.37 18.20 18.25 0.0M
2023-07-03 18.45 18.51 18.39 18.47 0.0M
2023-06-30 18.35 18.57 18.35 18.37 0.1M
2023-06-29 18.33 18.39 18.02 18.12 0.0M
2023-06-28 18.14 18.60 18.07 18.37 0.1M
2023-06-27 18.00 18.29 17.85 18.22 0.1M
2023-06-26 18.01 18.25 17.72 17.76 0.0M
2023-06-23 18.00 18.11 17.85 18.01 0.0M
2023-06-22 17.87 18.29 17.87 18.21 0.1M
2023-06-21 18.06 18.15 17.83 18.05 0.0M
2023-06-20 18.64 18.82 18.35 18.51 0.0M
2023-06-16 19.36 19.36 18.73 18.73 0.0M
2023-06-15 18.66 19.20 18.66 19.12 0.0M
2023-06-14 18.74 18.88 18.60 18.86 0.0M
2023-06-13 18.83 18.83 18.61 18.77 0.0M
2023-06-12 18.26 18.55 18.16 18.55 0.0M
2023-06-09 18.17 18.31 17.93 18.01 0.0M
2023-06-08 17.59 18.00 17.59 17.89 0.0M
2023-06-07 18.45 18.49 17.48 17.56 0.0M
2023-06-06 17.95 18.40 17.95 18.32 0.0M
2023-06-05 17.53 17.90 17.44 17.88 0.0M
2023-06-02 17.88 18.01 17.63 17.66 0.0M
2023-06-01 17.49 18.06 17.49 17.91 0.0M
2023-05-31 17.59 17.81 17.51 17.62 0.0M
2023-05-30 17.89 17.92 17.57 17.75 0.0M
2023-05-26 16.92 17.56 16.92 17.41 0.0M
2023-05-25 16.78 16.78 16.50 16.67 0.0M
2023-05-24 16.00 16.21 15.92 16.20 0.0M
2023-05-23 16.36 16.53 16.13 16.13 0.0M
2023-05-22 16.27 16.65 16.27 16.54 0.0M
2023-05-19 16.42 16.42 16.26 16.29 0.0M
2023-05-18 16.02 16.43 16.02 16.42 0.0M
2023-05-17 15.51 15.89 15.51 15.88 0.0M
2023-05-16 15.41 15.50 15.41 15.42 0.0M
2023-05-15 15.24 15.42 15.24 15.42 0.0M
2023-05-12 15.20 15.20 15.00 15.04 0.0M
2023-05-11 15.34 15.34 15.14 15.26 0.0M
2023-05-10 15.18 15.39 15.17 15.34 0.0M
2023-05-09 14.86 15.00 14.86 14.94 0.0M
2023-05-08 14.60 14.90 14.58 14.90 0.0M
2023-05-05 13.88 14.28 13.88 14.24 0.0M
2023-05-04 13.64 13.87 13.64 13.76 0.0M
2023-05-03 13.36 13.51 13.32 13.32 0.0M
2023-05-02 13.64 13.64 13.50 13.51 0.0M
2023-05-01 13.79 13.79 13.68 13.73 0.0M
2023-04-28 13.76 13.81 13.65 13.77 0.0M
2023-04-27 13.94 14.09 13.88 14.07 0.0M
2023-04-26 13.94 14.03 13.89 13.89 0.0M
2023-04-25 14.00 14.00 13.57 13.57 0.0M
2023-04-24 14.41 14.47 14.25 14.25 0.0M
2023-04-21 14.39 14.40 14.38 14.40 0.0M
2023-04-20 14.38 14.49 14.28 14.32 0.0M
2023-04-19 14.61 14.65 14.59 14.59 0.0M
2023-04-18 14.69 14.73 14.69 14.71 0.0M
2023-04-17 14.59 14.65 14.59 14.65 0.0M
2023-04-14 14.64 14.64 14.49 14.54 0.0M
2023-04-13 14.62 14.63 14.57 14.57 0.0M
2023-04-12 14.55 14.55 14.35 14.35 0.0M
2023-04-11 14.19 14.39 14.15 14.31 0.0M
2023-04-10 14.07 14.37 14.07 14.35 0.0M
2023-04-06 13.93 14.26 13.93 14.26 0.0M
2023-04-05 14.55 14.55 14.13 14.19 0.0M
2023-04-04 14.84 14.84 14.75 14.75 0.0M
2023-04-03 14.88 14.88 14.71 14.85 0.0M
2023-03-31 14.76 15.02 14.76 15.02 0.0M
2023-03-30 14.56 14.61 14.56 14.57 0.0M
2023-03-29 14.32 14.32 14.18 14.32 0.0M
2023-03-28 14.02 14.04 14.02 14.04 0.0M
2023-03-27 14.27 14.28 14.05 14.11 0.0M
2023-03-24 14.22 14.22 14.14 14.14 0.0M
2023-03-23 14.45 14.50 14.21 14.43 0.0M
2023-03-22 14.33 14.50 14.09 14.10 0.0M
2023-03-21 14.15 14.38 14.15 14.38 0.0M
2023-03-20 13.85 13.92 13.73 13.92 0.0M
2023-03-17 14.09 14.16 13.89 13.97 0.0M
2023-03-16 13.75 14.07 13.72 14.07 0.0M
2023-03-15 13.49 13.72 13.49 13.68 0.0M
2023-03-14 13.63 13.71 13.63 13.69 0.0M
2023-03-13 13.03 13.57 12.91 13.41 0.0M
2023-03-10 13.39 13.39 13.10 13.18 0.0M
2023-03-09 14.29 14.29 13.65 13.65 0.0M
2023-03-08 14.13 14.19 14.00 14.14 0.0M
2023-03-07 14.15 14.26 14.01 14.01 0.0M
2023-03-06 14.40 14.61 14.25 14.25 0.0M
2023-03-03 14.04 14.38 14.04 14.37 0.0M
2023-03-02 13.99 14.22 13.99 14.22 0.0M
2023-03-01 14.13 14.13 14.13 14.13 0.0M
2023-02-28 14.31 14.43 14.31 14.33 0.0M
2023-02-27 14.26 14.32 14.26 14.27 0.0M
2023-02-24 14.00 14.09 14.00 14.09 0.0M
2023-02-23 14.58 14.58 14.22 14.49 0.0M
2023-02-22 14.20 14.30 14.20 14.26 0.0M
2023-02-21 14.15 14.15 14.08 14.08 0.0M
2023-02-17 14.49 14.54 14.49 14.54 0.0M
2023-02-16 15.14 15.14 14.82 14.83 0.0M
2023-02-15 15.31 15.50 15.31 15.50 0.0M
2023-02-14 14.37 15.15 14.37 15.11 0.0M
2023-02-13 14.60 14.61 14.60 14.61 0.0M
2023-02-10 14.30 14.30 14.13 14.27 0.0M
2023-02-09 14.91 14.91 14.63 14.63 0.0M
2023-02-08 14.84 14.84 14.56 14.56 0.0M
2023-02-07 14.67 14.72 14.67 14.72 0.0M
2023-02-06 14.33 14.33 14.33 14.33 0.0M
2023-02-03 14.91 14.91 14.63 14.63 0.0M
2023-02-02 15.20 15.26 15.04 15.26 0.0M
2023-02-01 13.95 14.58 13.95 14.51 0.0M
2023-01-31 13.69 13.95 13.68 13.95 0.0M
2023-01-30 13.99 13.99 13.64 13.64 0.0M
2023-01-27 14.14 14.14 14.14 14.14 0.0M
2023-01-26 13.78 13.83 13.65 13.83 0.0M
2023-01-25 13.47 13.47 13.47 13.47 0.0M
2023-01-24 13.44 13.44 13.44 13.44 0.0M
2023-01-23 13.06 13.59 13.06 13.59 0.0M
2023-01-20 12.98 12.98 12.98 12.98 0.0M
2023-01-19 12.36 12.44 12.36 12.41 0.0M
2023-01-18 13.18 13.18 12.72 12.72 0.0M
2023-01-17 12.98 13.03 12.98 13.01 0.0M
2023-01-13 12.37 12.76 12.37 12.76 0.0M
2023-01-12 12.47 12.55 12.47 12.55 0.0M
2023-01-11 12.39 12.46 12.39 12.46 0.0M
2023-01-10 12.05 12.19 12.05 12.19 0.0M
2023-01-09 12.26 12.26 12.01 12.01 0.0M
2023-01-06 11.69 11.69 11.69 11.69 0.0M
2023-01-05 11.81 11.81 11.47 11.47 0.0M
2023-01-04 12.10 12.10 11.97 12.00 0.0M
2023-01-03 11.84 11.84 11.80 11.80 0.0M