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
2025-09-26 86.41 86.41 86.41 86.41 0.0M
2025-09-25 85.42 85.53 85.34 85.52 0.0M
2025-09-24 86.35 86.35 86.12 86.22 0.0M
2025-09-23 86.24 86.30 86.19 86.30 0.0M
2025-09-22 86.02 86.20 86.02 86.20 0.0M
2025-09-19 86.31 86.31 85.94 86.16 0.0M
2025-09-18 86.09 86.40 86.09 86.26 0.0M
2025-09-17 85.74 85.74 85.74 85.74 0.0M
2025-09-16 85.66 85.66 85.66 85.66 0.0M
2025-09-15 85.76 85.83 85.76 85.78 0.0M
2025-09-12 85.92 86.01 85.92 85.98 0.0M
2025-09-11 86.20 86.49 86.20 86.49 0.0M
2025-09-10 85.46 85.60 85.35 85.35 0.0M
2025-09-09 85.29 85.50 85.29 85.50 0.0M
2025-09-08 85.22 85.60 85.22 85.60 0.0M
2025-09-05 85.41 85.65 85.41 85.65 0.0M
2025-09-04 85.17 85.62 85.17 85.62 0.0M
2025-09-03 85.04 85.04 85.04 85.04 0.0M
2025-09-02 84.65 85.12 84.65 85.12 0.0M
2025-08-29 85.62 85.62 85.41 85.50 0.0M
2025-08-28 85.62 85.62 85.62 85.62 0.0M
2025-08-27 85.52 85.67 85.52 85.67 0.0M
2025-08-26 85.20 85.29 85.20 85.29 0.0M
2025-08-25 85.29 85.29 85.29 85.29 0.0M
2025-08-22 85.91 85.91 85.79 85.79 0.0M
2025-08-21 84.41 84.41 84.41 84.41 0.0M
2025-08-20 84.55 84.70 84.43 84.70 0.0M
2025-08-19 84.69 84.69 84.69 84.69 0.0M
2025-08-18 84.58 84.60 84.48 84.48 0.0M
2025-08-15 84.74 84.74 84.44 84.44 0.0M
2025-08-14 84.47 84.60 84.46 84.60 0.0M
2025-08-13 84.54 85.11 84.54 85.11 0.0M
2025-08-12 83.10 84.05 83.10 84.05 0.0M
2025-08-11 83.19 83.24 82.85 82.85 0.0M
2025-08-08 83.02 83.10 83.02 83.10 0.0M
2025-08-07 83.53 83.53 82.58 82.85 0.0M
2025-08-06 82.98 82.98 82.98 82.98 0.0M
2025-08-05 82.93 82.93 82.93 82.93 0.0M
2025-08-04 83.00 83.15 82.99 83.15 0.0M
2025-08-01 81.97 82.18 81.97 82.18 0.0M
2025-07-31 83.81 83.83 82.85 82.85 0.0M
2025-07-30 83.56 83.56 83.56 83.56 0.0M
2025-07-29 83.91 84.01 83.91 84.00 0.0M
2025-07-28 84.25 84.25 84.03 84.06 0.0M
2025-07-25 83.98 84.42 83.98 84.42 0.0M
2025-07-24 84.40 84.47 84.12 84.12 0.0M
2025-07-23 84.17 84.59 84.17 84.59 0.0M
2025-07-22 83.31 83.93 83.31 83.93 0.0M
2025-07-21 83.21 83.21 82.91 82.91 0.0M
2025-07-18 83.04 83.04 83.04 83.04 0.0M
2025-07-17 83.00 83.08 83.00 83.08 0.0M
2025-07-16 82.39 82.51 82.19 82.51 0.0M
2025-07-15 82.57 82.67 82.39 82.39 0.0M
2025-07-14 83.26 83.37 83.19 83.37 0.0M
2025-07-11 83.51 83.51 83.28 83.37 0.0M
2025-07-10 84.09 84.10 83.94 83.94 0.0M
2025-07-09 83.53 83.53 83.53 83.53 0.0M
2025-07-08 83.29 83.30 83.29 83.30 0.0M
2025-07-07 83.04 83.04 83.04 83.04 0.0M
2025-07-03 83.74 83.74 83.74 83.74 0.0M
2025-07-02 83.33 83.33 83.33 83.33 0.0M
2025-07-01 82.43 83.32 82.43 83.20 0.0M
2025-06-30 82.05 82.30 82.05 82.30 0.0M
2025-06-27 82.07 82.07 81.65 81.84 0.0M
2025-06-26 81.17 81.57 81.17 81.57 0.0M
2025-06-25 81.09 81.09 81.09 81.09 0.0M
2025-06-24 81.11 81.61 81.11 81.61 0.0M
2025-06-23 80.71 80.82 80.01 80.82 0.0M
2025-06-20 80.51 80.69 80.25 80.25 0.0M
2025-06-18 80.41 80.41 80.12 80.12 0.0M
2025-06-17 80.51 80.51 80.05 80.05 0.0M
2025-06-16 80.73 80.75 80.68 80.73 0.0M
2025-06-13 80.16 80.43 80.02 80.02 0.0M
2025-06-12 80.60 80.88 80.60 80.79 0.0M
2025-06-11 81.10 81.10 80.87 80.87 0.0M
2025-06-10 80.92 80.92 80.72 80.91 0.0M
2025-06-09 80.64 80.64 80.60 80.60 0.0M
2025-06-06 80.57 80.57 80.57 80.57 0.0M
2025-06-05 79.79 79.79 79.79 79.79 0.0M
2025-06-04 80.32 80.32 80.07 80.08 0.0M
2025-06-03 79.92 80.58 79.90 80.45 0.0M
2025-06-02 79.50 79.76 79.50 79.76 0.0M
2025-05-30 79.52 79.73 79.52 79.73 0.0M
2025-05-29 79.55 79.55 79.55 79.55 0.0M
2025-05-28 79.45 79.45 79.45 79.45 0.0M
2025-05-27 80.17 80.20 80.17 80.20 0.0M
2025-05-23 78.52 79.01 78.52 79.01 0.0M
2025-05-22 79.45 79.50 79.36 79.50 0.0M
2025-05-21 80.42 80.42 79.54 79.54 0.0M
2025-05-20 81.34 81.34 80.99 81.09 0.0M
2025-05-19 80.46 81.19 80.46 81.10 0.0M
2025-05-16 81.15 81.25 81.15 81.25 0.0M
2025-05-15 79.77 80.46 79.70 80.46 0.0M
2025-05-14 79.66 79.73 79.62 79.62 0.0M
2025-05-13 80.23 80.33 80.10 80.10 0.0M
2025-05-12 79.43 79.87 79.43 79.87 0.0M
2025-05-09 77.87 77.87 77.87 77.87 0.0M
2025-05-08 77.93 78.62 77.88 78.02 0.0M
2025-05-07 77.29 77.64 77.07 77.48 0.0M
2025-05-06 77.17 77.39 77.12 77.12 0.0M
2025-05-05 77.65 77.65 77.52 77.52 0.0M
2025-05-02 77.36 77.81 77.36 77.81 0.0M
2025-05-01 76.74 76.95 76.67 76.67 0.0M
2025-04-30 75.51 76.79 75.51 76.79 0.3M
2025-04-29 76.39 76.65 76.39 76.65 0.0M
2025-04-28 75.80 76.29 75.73 76.29 0.0M
2025-04-25 76.01 76.16 75.93 76.03 0.0M
2025-04-24 75.33 76.08 75.33 76.08 0.0M
2025-04-23 75.74 75.74 74.91 74.91 0.0M
2025-04-22 74.10 74.10 74.10 74.10 0.0M
2025-04-21 72.79 72.79 72.14 72.37 0.0M
2025-04-17 73.37 73.87 73.37 73.81 0.0M
2025-04-16 73.84 73.84 73.01 73.08 0.0M
2025-04-15 74.93 74.93 74.09 74.22 0.0M
2025-04-14 74.55 74.58 74.24 74.47 0.0M
2025-04-11 73.54 73.61 73.54 73.61 0.0M
2025-04-10 72.03 72.54 72.03 72.54 0.0M
2025-04-09 71.00 74.80 71.00 74.80 0.0M
2025-04-08 69.52 69.52 69.36 69.37 0.0M
2025-04-07 69.36 71.66 69.36 70.75 0.0M
2025-04-04 72.48 72.78 71.27 71.27 0.0M
2025-04-03 76.04 76.15 75.50 75.50 0.0M
2025-04-02 78.23 78.95 78.23 78.95 0.0M
2025-04-01 78.12 78.23 77.39 78.23 0.0M
2025-03-31 76.76 78.23 76.76 78.23 0.0M
2025-03-28 77.72 77.72 77.59 77.59 0.0M
2025-03-27 78.78 78.78 78.78 78.78 0.0M
2025-03-26 78.90 78.90 78.90 78.90 0.0M
2025-03-25 78.91 78.97 78.91 78.97 0.0M
2025-03-24 79.16 79.21 79.16 79.21 0.0M
2025-03-21 77.98 77.98 77.98 77.98 0.0M
2025-03-20 78.40 78.40 78.35 78.35 0.0M
2025-03-19 78.14 78.52 78.14 78.52 0.0M
2025-03-18 78.02 78.17 77.94 77.94 0.0M
2025-03-17 77.96 78.42 77.96 78.42 0.0M
2025-03-14 77.10 77.46 77.10 77.46 0.0M
2025-03-13 76.76 76.76 76.03 76.03 0.0M
2025-03-12 76.98 76.98 76.82 76.82 0.0M
2025-03-11 77.21 77.21 77.21 77.21 0.0M
2025-03-10 78.71 78.89 78.06 78.19 0.0M
2025-03-07 79.29 79.29 79.29 79.29 0.0M
2025-03-06 78.50 78.50 78.50 78.50 0.0M
2025-03-05 79.23 79.29 79.23 79.29 0.0M
2025-03-04 79.26 79.42 78.62 78.62 0.0M
2025-03-03 80.75 80.91 79.20 79.69 0.0M
2025-02-28 80.30 80.64 80.30 80.64 0.0M
2025-02-27 80.36 80.36 79.81 79.81 0.0M
2025-02-26 80.62 80.62 80.48 80.48 0.0M
2025-02-25 80.62 80.76 80.40 80.76 0.0M
2025-02-24 80.74 80.74 80.74 80.74 0.0M
2025-02-21 80.55 80.55 80.55 80.55 0.0M
2025-02-20 81.65 81.65 81.65 81.65 0.0M
2025-02-19 81.44 81.86 81.44 81.86 0.0M
2025-02-18 81.12 81.58 81.12 81.58 0.0M
2025-02-14 81.04 81.04 81.04 81.04 0.0M
2025-02-13 80.64 81.12 80.64 81.12 0.0M
2025-02-12 80.15 80.34 80.05 80.33 0.0M
2025-02-11 80.54 80.69 80.44 80.69 0.0M
2025-02-10 80.47 80.55 80.47 80.55 0.0M
2025-02-07 80.86 80.86 80.26 80.26 0.0M
2025-02-06 80.79 80.79 80.70 80.79 0.0M
2025-02-05 80.55 80.87 80.53 80.76 0.0M
2025-02-04 80.24 80.78 80.24 80.54 0.0M
2025-02-03 79.18 80.48 79.18 80.42 0.0M
2025-01-31 81.14 81.14 80.73 80.73 0.0M
2025-01-30 81.17 81.46 81.17 81.46 0.0M
2025-01-29 80.72 80.72 80.72 80.72 0.0M
2025-01-28 80.65 80.76 80.65 80.76 0.0M
2025-01-27 80.81 81.08 80.59 81.08 0.0M
2025-01-24 80.99 81.19 80.99 81.19 0.0M
2025-01-23 80.49 81.22 80.49 81.22 0.0M
2025-01-22 80.77 80.82 80.77 80.82 0.0M
2025-01-21 80.63 80.91 80.63 80.90 0.0M
2025-01-17 80.06 80.55 80.06 80.24 0.0M
2025-01-16 79.41 79.82 79.41 79.82 0.0M
2025-01-15 79.19 79.19 79.12 79.12 0.0M
2025-01-14 78.30 78.55 78.30 78.55 0.0M
2025-01-13 77.85 78.04 77.72 78.04 0.0M
2025-01-10 77.56 77.68 77.33 77.33 0.0M
2025-01-08 77.85 78.52 77.85 78.43 0.0M
2025-01-07 78.23 78.40 78.23 78.40 0.0M
2025-01-06 79.19 79.27 78.64 78.64 0.0M
2025-01-03 78.51 78.66 78.50 78.66 0.0M
2025-01-02 78.65 78.65 77.97 77.97 0.0M