Stratified LargeCap Index ETF (SSPY)

SSPY
🏛️ アメリカ →
86.41
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 71.06 71.15 71.06 71.15 0.0M
2023-12-28 71.34 71.43 71.33 71.38 0.0M
2023-12-27 71.31 71.31 71.24 71.24 0.0M
2023-12-26 71.00 71.25 71.00 71.25 0.0M
2023-12-22 71.10 71.10 70.83 70.83 0.0M
2023-12-21 70.66 70.66 70.66 70.66 0.0M
2023-12-20 71.05 71.09 69.91 69.91 0.0M
2023-12-19 70.90 71.01 70.90 71.01 0.0M
2023-12-18 70.41 70.41 70.41 70.41 0.0M
2023-12-15 71.60 71.60 71.58 71.58 0.0M
2023-12-14 72.00 72.00 71.97 71.97 0.0M
2023-12-13 71.07 71.25 71.02 71.25 0.0M
2023-12-12 70.49 70.49 69.78 69.84 0.0M
2023-12-11 70.05 70.05 69.72 69.74 0.0M
2023-12-08 69.65 69.65 69.03 69.15 0.0M
2023-12-07 69.46 69.46 68.84 68.94 0.0M
2023-12-06 69.51 69.51 68.55 68.55 0.0M
2023-12-05 69.77 69.77 68.57 68.57 0.0M
2023-12-04 69.18 69.18 69.06 69.17 0.0M
2023-12-01 69.15 69.15 69.15 69.15 0.0M
2023-11-30 68.19 68.19 68.19 68.19 0.0M
2023-11-29 67.62 67.62 67.62 67.62 0.0M
2023-11-28 67.47 67.47 67.47 67.47 0.0M
2023-11-27 67.45 67.52 67.44 67.49 0.0M
2023-11-24 67.49 67.62 67.49 67.62 0.0M
2023-11-22 67.36 67.44 67.25 67.44 0.0M
2023-11-21 67.09 67.15 66.98 67.08 0.0M
2023-11-20 67.01 67.34 66.90 67.25 0.0M
2023-11-17 66.92 66.99 66.89 66.99 0.0M
2023-11-16 66.61 66.64 66.48 66.64 0.0M
2023-11-15 67.02 67.42 67.02 67.02 0.0M
2023-11-14 66.64 66.85 66.63 66.63 0.0M
2023-11-13 65.01 65.01 65.01 65.01 0.0M
2023-11-10 65.10 65.10 65.10 65.10 0.0M
2023-11-09 64.33 64.33 64.33 64.33 0.0M
2023-11-08 64.94 64.97 64.84 64.84 0.0M
2023-11-07 65.02 65.02 64.99 64.99 0.0M
2023-11-06 65.28 65.28 65.06 65.06 0.0M
2023-11-03 65.57 65.60 65.37 65.37 0.0M
2023-11-02 64.22 64.46 64.18 64.46 0.0M
2023-11-01 63.18 63.18 63.18 63.18 0.0M
2023-10-31 62.98 63.00 62.95 63.00 0.0M
2023-10-30 62.01 62.52 62.01 62.52 0.0M
2023-10-27 61.92 61.92 61.92 61.92 0.0M
2023-10-26 62.75 62.75 62.75 62.75 0.0M
2023-10-25 62.96 62.96 62.92 62.92 0.0M
2023-10-24 63.56 63.56 63.56 63.56 0.0M
2023-10-23 63.11 63.43 63.11 63.14 0.0M
2023-10-20 63.54 63.54 63.54 63.54 0.0M
2023-10-19 64.33 64.33 64.33 64.33 0.0M
2023-10-18 65.05 65.05 65.05 65.05 0.0M
2023-10-17 65.89 65.89 65.89 65.89 0.0M
2023-10-16 65.59 65.59 65.59 65.59 0.0M
2023-10-13 64.70 64.70 64.70 64.70 0.0M
2023-10-12 65.28 65.28 64.83 64.83 0.0M
2023-10-11 65.46 65.59 65.46 65.59 0.0M
2023-10-10 65.44 65.44 65.44 65.44 0.0M
2023-10-09 64.93 64.93 64.93 64.93 0.0M
2023-10-06 63.74 64.50 63.74 64.50 0.0M
2023-10-05 64.13 64.13 64.08 64.08 0.0M
2023-10-04 63.62 64.28 63.62 64.28 0.0M
2023-10-03 63.94 63.94 63.94 63.94 0.0M
2023-10-02 64.50 64.74 64.50 64.74 0.0M
2023-09-29 65.38 65.38 65.38 65.38 0.0M
2023-09-28 65.56 65.56 65.56 65.56 0.0M
2023-09-27 65.09 65.14 64.98 65.14 0.0M
2023-09-26 65.21 65.21 65.21 65.21 0.0M
2023-09-25 65.95 66.11 65.95 66.08 0.0M
2023-09-22 65.98 65.98 65.98 65.98 0.0M
2023-09-21 66.57 66.57 66.23 66.23 0.0M
2023-09-20 67.25 67.25 67.25 67.25 0.0M
2023-09-19 67.30 67.47 67.28 67.47 0.0M
2023-09-18 67.68 67.68 67.60 67.60 0.0M
2023-09-15 67.75 67.76 67.68 67.68 0.0M
2023-09-14 68.13 68.30 68.13 68.30 0.0M
2023-09-13 67.60 67.63 67.56 67.56 0.0M
2023-09-12 67.78 67.78 67.78 67.78 0.0M
2023-09-11 67.95 67.95 67.86 67.86 0.0M
2023-09-08 67.74 67.74 67.74 67.74 0.0M
2023-09-07 67.57 67.72 67.48 67.62 0.0M
2023-09-06 67.90 67.90 67.80 67.80 0.0M
2023-09-05 68.08 68.08 68.08 68.08 0.0M
2023-09-01 68.78 68.78 68.78 68.78 0.0M
2023-08-31 68.79 68.81 68.58 68.58 0.0M
2023-08-30 68.70 68.85 68.70 68.85 0.0M
2023-08-29 68.53 68.53 68.53 68.53 0.0M
2023-08-28 67.81 67.81 67.81 67.81 0.0M
2023-08-25 67.35 67.35 67.35 67.35 0.0M
2023-08-24 67.04 67.04 67.04 67.04 0.0M
2023-08-23 67.20 67.64 67.19 67.60 0.0M
2023-08-22 67.28 67.28 67.13 67.17 0.0M
2023-08-21 67.50 67.50 67.01 67.44 0.0M
2023-08-18 67.38 67.38 67.38 67.38 0.0M
2023-08-17 67.34 67.34 67.34 67.34 0.0M
2023-08-16 67.89 67.89 67.89 67.89 0.0M
2023-08-15 68.35 68.35 68.35 68.35 0.0M
2023-08-14 69.17 69.17 69.17 69.17 0.0M
2023-08-11 69.20 69.20 69.17 69.17 0.0M
2023-08-10 69.90 69.90 69.17 69.17 0.0M
2023-08-09 69.28 69.28 69.28 69.28 0.0M
2023-08-08 69.03 69.44 69.03 69.44 0.0M
2023-08-07 69.66 69.66 69.66 69.66 0.0M
2023-08-04 69.61 69.61 69.06 69.06 0.0M
2023-08-03 69.51 69.60 69.51 69.53 0.0M
2023-08-02 69.69 69.71 69.69 69.71 0.0M
2023-08-01 70.33 70.33 70.32 70.32 0.0M
2023-07-31 70.66 70.66 70.50 70.50 0.0M
2023-07-28 70.35 70.35 70.35 70.35 0.0M
2023-07-27 70.40 70.40 69.97 69.97 0.0M
2023-07-26 70.44 70.44 70.44 70.44 0.0M
2023-07-25 70.50 70.50 70.40 70.40 0.0M
2023-07-24 70.40 70.40 70.23 70.33 0.0M
2023-07-21 70.31 70.31 70.15 70.15 0.0M
2023-07-20 70.00 70.00 70.00 70.00 0.0M
2023-07-19 70.11 70.11 70.09 70.09 0.0M
2023-07-18 69.68 69.69 69.68 69.69 0.0M
2023-07-17 69.32 69.32 69.32 69.32 0.0M
2023-07-14 69.27 69.27 69.12 69.12 0.0M
2023-07-13 69.58 69.58 69.58 69.58 0.0M
2023-07-12 69.23 69.35 69.23 69.25 0.0M
2023-07-11 68.57 68.95 68.56 68.95 0.0M
2023-07-10 68.14 68.15 68.14 68.15 0.0M
2023-07-07 67.63 67.63 67.63 67.63 0.0M
2023-07-06 67.44 67.56 67.09 67.56 0.0M
2023-07-05 68.07 68.08 68.07 68.08 0.0M
2023-07-03 67.38 68.37 67.38 68.37 0.0M
2023-06-30 67.91 68.20 67.90 68.20 0.0M
2023-06-29 67.36 67.47 67.32 67.47 0.0M
2023-06-28 67.00 67.08 66.91 66.99 0.0M
2023-06-27 66.89 67.22 66.89 67.22 0.0M
2023-06-26 66.22 66.60 66.22 66.44 0.0M
2023-06-23 66.33 66.33 66.13 66.13 0.0M
2023-06-22 66.61 66.61 66.61 66.61 0.0M
2023-06-21 66.85 66.97 66.83 66.83 0.0M
2023-06-20 66.91 66.91 66.91 66.91 0.0M
2023-06-16 67.90 67.90 67.49 67.49 0.0M
2023-06-15 67.36 67.60 67.33 67.60 0.0M
2023-06-14 66.81 66.84 66.81 66.84 0.0M
2023-06-13 67.11 67.16 67.04 67.04 0.0M
2023-06-12 66.44 66.44 66.44 66.44 0.0M
2023-06-09 66.21 66.21 65.92 66.00 0.0M
2023-06-08 66.07 66.07 66.07 66.07 0.0M
2023-06-07 65.95 65.95 65.95 65.95 0.0M
2023-06-06 65.60 65.64 65.52 65.62 0.0M
2023-06-05 65.30 65.30 65.28 65.28 0.0M
2023-06-02 65.46 65.46 65.46 65.46 0.0M
2023-06-01 64.12 64.12 64.12 64.12 0.0M
2023-05-31 63.55 63.66 63.55 63.66 0.0M
2023-05-30 64.15 64.15 64.15 64.15 0.0M
2023-05-26 64.33 64.33 64.33 64.33 0.0M
2023-05-25 63.69 63.78 63.69 63.78 0.0M
2023-05-24 63.75 63.75 63.75 63.75 0.0M
2023-05-23 64.88 64.88 64.39 64.39 0.0M
2023-05-22 64.97 64.97 64.97 64.97 0.0M
2023-05-19 64.98 64.98 64.98 64.98 0.0M
2023-05-18 65.12 65.12 65.12 65.12 0.0M
2023-05-17 64.57 64.57 64.57 64.57 0.0M
2023-05-16 64.14 64.14 63.81 63.81 0.0M
2023-05-15 64.61 64.61 64.61 64.61 0.0M
2023-05-12 63.97 64.31 63.97 64.31 0.0M
2023-05-11 64.24 64.24 64.24 64.24 0.0M
2023-05-10 64.50 64.50 64.50 64.50 0.0M
2023-05-09 64.45 64.51 64.45 64.51 0.0M
2023-05-08 64.79 64.79 64.74 64.74 0.0M
2023-05-05 64.59 64.86 64.59 64.86 0.0M
2023-05-04 63.87 63.87 63.87 63.87 0.0M
2023-05-03 65.04 65.04 64.52 64.52 0.0M
2023-05-02 65.10 65.10 65.01 65.01 0.0M
2023-05-01 65.92 65.92 65.92 65.92 0.0M
2023-04-28 65.90 65.94 65.90 65.94 0.0M
2023-04-27 64.83 65.31 64.83 65.31 0.0M
2023-04-26 64.31 64.31 64.31 64.31 0.0M
2023-04-25 65.48 65.48 64.87 64.87 0.0M
2023-04-24 65.84 65.90 65.84 65.90 0.0M
2023-04-21 65.74 65.74 65.74 65.74 0.0M
2023-04-20 65.91 65.95 65.69 65.69 0.0M
2023-04-19 66.00 66.00 66.00 66.00 0.0M
2023-04-18 66.16 66.16 66.16 66.16 0.0M
2023-04-14 66.22 66.22 65.69 65.69 0.0M
2023-04-13 65.85 66.20 65.85 66.01 0.0M
2023-04-12 65.92 65.92 65.44 65.44 0.0M
2023-04-11 65.75 65.95 65.75 65.88 0.0M
2023-04-10 65.25 65.47 65.25 65.47 0.0M
2023-04-06 64.96 65.16 64.87 65.10 0.0M
2023-04-05 64.96 65.13 64.96 65.13 0.0M
2023-04-04 65.17 65.17 65.17 65.17 0.0M
2023-04-03 65.49 65.81 65.48 65.81 0.0M
2023-03-31 65.32 65.64 65.32 65.64 0.0M
2023-03-30 64.48 64.71 64.48 64.71 0.0M
2023-03-29 64.22 64.42 64.22 64.41 0.0M
2023-03-28 63.54 63.54 63.54 63.54 0.0M
2023-03-27 63.50 63.50 63.44 63.44 0.0M
2023-03-24 62.50 62.91 62.50 62.91 0.0M
2023-03-23 63.03 63.21 62.50 62.57 0.0M
2023-03-22 64.03 64.03 62.79 62.79 0.0M
2023-03-21 63.93 64.00 63.69 63.99 0.0M
2023-03-20 63.21 63.21 63.21 63.21 0.0M
2023-03-17 62.44 62.44 62.44 62.44 0.0M
2023-03-16 63.38 63.38 63.38 63.38 0.0M
2023-03-15 62.47 62.49 62.47 62.49 0.0M
2023-03-14 63.34 63.34 63.34 63.34 0.0M
2023-03-13 62.49 63.00 62.49 62.70 0.0M
2023-03-10 63.80 63.97 63.08 63.08 0.0M
2023-03-09 65.80 65.80 64.38 64.38 0.0M
2023-03-08 65.72 65.72 65.71 65.71 0.0M
2023-03-07 66.16 66.16 65.60 65.60 0.0M
2023-03-06 67.10 67.10 66.58 66.60 0.0M
2023-03-03 66.38 66.84 66.38 66.84 0.0M
2023-03-02 65.47 65.99 65.47 65.99 0.0M
2023-03-01 65.49 65.49 65.49 65.49 0.0M
2023-02-28 65.73 65.73 65.73 65.73 0.0M
2023-02-27 66.10 66.10 65.88 65.88 0.0M
2023-02-24 65.83 65.83 65.83 65.83 0.0M
2023-02-23 66.61 66.61 66.46 66.46 0.0M
2023-02-22 66.42 66.49 66.22 66.22 0.0M
2023-02-21 66.36 66.36 66.36 66.36 0.0M
2023-02-17 67.50 67.64 67.50 67.64 0.0M
2023-02-16 68.31 68.31 67.83 67.83 0.0M
2023-02-15 68.21 68.54 68.18 68.54 0.0M
2023-02-14 68.41 68.50 67.80 68.38 0.0M
2023-02-13 68.30 68.37 68.30 68.37 0.0M
2023-02-10 67.64 67.64 67.64 67.64 0.0M
2023-02-09 67.50 67.50 67.39 67.39 0.0M
2023-02-08 67.92 67.92 67.86 67.87 0.0M
2023-02-07 68.63 68.63 68.62 68.62 0.0M
2023-02-06 68.00 68.00 67.90 67.93 0.0M
2023-02-03 68.56 68.56 68.42 68.42 0.0M
2023-02-02 69.19 69.19 69.19 69.19 0.0M
2023-02-01 68.22 68.63 68.22 68.63 0.0M
2023-01-31 67.41 67.99 67.37 67.99 0.0M
2023-01-30 67.45 67.45 66.98 66.98 0.0M
2023-01-27 67.75 67.75 67.68 67.68 0.0M
2023-01-26 67.24 67.66 67.24 67.66 0.0M
2023-01-25 66.33 67.08 66.33 67.08 0.0M
2023-01-24 66.97 66.97 66.97 66.97 0.0M
2023-01-23 67.28 67.28 67.06 67.06 0.0M
2023-01-20 65.63 66.23 65.60 66.23 0.0M
2023-01-19 65.05 65.12 65.05 65.12 0.0M
2023-01-18 67.05 67.05 65.74 65.74 0.0M
2023-01-17 67.26 67.26 66.80 66.80 0.0M
2023-01-13 66.92 66.92 66.92 66.92 0.0M
2023-01-12 66.55 66.88 66.55 66.72 0.0M
2023-01-11 66.49 66.49 66.49 66.49 0.0M
2023-01-10 65.64 65.83 65.64 65.83 0.0M
2023-01-09 65.40 65.40 65.40 65.40 0.0M
2023-01-06 65.57 65.57 65.45 65.45 0.0M
2023-01-05 64.19 64.19 63.95 63.95 0.0M
2023-01-04 64.64 64.73 64.33 64.43 0.0M
2023-01-03 63.36 63.61 63.16 63.61 0.0M