The Consumer Discretionary Select Sector SPDR® Fund

XLY
🏛️ メキシコ →
4,404.00
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
13:05 4,404.00 4,404.00 4,404.00 4,404.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,404.00 4,404.00 4,404.00 4,404.00 0.0M
2025-09-23 4,490.00 4,490.00 4,362.77 4,365.74 0.0M
2025-09-02 4,331.00 4,331.00 4,317.95 4,331.00 0.0M
2025-08-20 4,266.00 4,266.00 4,266.00 4,266.00 0.0M
2025-08-19 4,334.00 4,334.00 4,334.00 4,334.00 0.0M
2025-08-14 4,328.00 4,328.00 4,319.50 4,319.50 0.0M
2025-08-13 4,272.00 4,272.00 4,271.00 4,271.00 0.0M
2025-08-12 4,185.00 4,200.00 4,185.00 4,200.00 0.0M
2025-08-11 4,192.83 4,192.83 4,192.83 4,192.83 0.0M
2025-08-08 4,151.80 4,155.00 4,149.00 4,154.20 0.0M
2025-08-06 4,146.00 4,155.00 4,146.00 4,155.00 0.0M
2025-08-05 4,110.00 4,110.00 4,110.00 4,110.00 0.0M
2025-08-04 4,134.00 4,134.00 4,134.00 4,134.00 0.0M
2025-07-22 4,163.00 4,163.00 4,163.00 4,163.00 0.0M
2025-07-21 4,173.00 4,173.00 4,173.00 4,173.00 0.0M
2025-07-10 4,080.00 4,132.50 4,080.00 4,132.50 0.0M
2025-07-08 4,080.50 4,080.50 4,080.50 4,080.50 0.0M
2025-07-07 4,073.00 4,073.00 4,073.00 4,073.00 0.0M
2025-07-03 4,140.00 4,140.00 4,060.00 4,060.00 0.0M
2025-07-01 4,060.00 4,060.00 4,060.00 4,060.00 0.0M
2025-06-26 4,059.00 4,059.00 4,049.00 4,057.00 0.0M
2025-06-25 4,013.00 4,013.00 4,013.00 4,013.00 0.0M
2025-06-16 4,046.82 4,046.82 4,046.82 4,046.82 0.0M
2025-06-13 3,941.05 4,039.00 3,941.05 4,008.00 0.0M
2025-06-12 4,046.00 4,046.00 4,046.00 4,046.00 0.0M
2025-06-11 4,056.00 4,056.00 4,056.00 4,056.00 0.0M
2025-06-09 4,027.00 4,027.00 4,027.00 4,027.00 0.0M
2025-06-06 4,050.00 4,066.54 4,050.00 4,055.35 0.0M
2025-06-05 4,084.00 4,084.00 4,084.00 4,084.00 0.0M
2025-06-04 4,121.00 4,131.00 4,121.00 4,131.00 0.0M
2025-06-02 4,092.77 4,092.77 4,092.77 4,092.77 0.0M
2025-05-29 4,161.00 4,161.00 4,161.00 4,161.00 0.0M
2025-05-28 4,194.00 4,194.00 4,194.00 4,194.00 0.0M
2025-05-27 4,148.00 4,169.74 4,145.60 4,169.74 0.0M
2025-05-22 4,107.00 4,108.07 4,107.00 4,108.07 0.0M
2025-05-20 4,157.00 4,157.00 4,157.00 4,157.00 0.0M
2025-05-19 4,122.05 4,205.00 4,122.03 4,197.00 0.0M
2025-05-16 4,160.03 4,232.97 4,160.02 4,229.00 0.0M
2025-05-15 4,202.44 4,202.44 4,202.44 4,202.44 0.0M
2025-05-14 4,200.00 4,200.00 4,200.00 4,200.00 0.0M
2025-05-13 4,188.00 4,188.00 4,188.00 4,188.00 0.0M
2025-05-12 4,154.00 4,161.76 4,154.00 4,161.76 0.0M
2025-05-07 3,894.00 3,900.00 3,883.00 3,883.00 0.0M
2025-04-30 3,828.00 3,840.00 3,828.00 3,840.00 0.0M
2025-04-28 3,860.00 3,860.00 3,860.00 3,860.00 0.0M
2025-04-24 3,781.00 3,781.00 3,781.00 3,781.00 0.0M
2025-04-23 3,752.00 3,752.00 3,745.00 3,745.00 0.0M
2025-04-22 3,657.00 3,657.00 3,634.00 3,648.00 0.0M
2025-04-21 3,517.00 3,517.00 3,514.00 3,514.00 0.0M
2025-04-10 3,829.00 3,848.24 3,807.87 3,848.24 0.1M
2025-04-09 3,699.97 3,944.00 3,699.97 3,944.00 0.0M
2025-04-08 3,800.01 3,800.01 3,632.00 3,632.00 0.0M
2025-04-01 4,071.00 4,071.00 4,071.00 4,071.00 0.0M
2025-03-31 4,050.00 4,050.00 4,050.00 4,050.00 0.0M
2025-03-28 4,035.56 4,035.56 4,035.56 4,035.56 0.0M
2025-03-27 4,155.00 4,155.00 4,145.51 4,145.51 0.0M
2025-03-26 4,109.00 4,109.00 4,109.00 4,109.00 0.0M
2025-03-21 3,959.95 3,959.95 3,959.95 3,959.95 0.0M
2025-03-20 3,960.00 3,960.00 3,867.45 3,867.45 0.0M
2025-03-19 3,915.00 3,962.00 3,915.00 3,962.00 0.0M
2025-03-18 3,866.00 3,870.00 3,866.00 3,870.00 0.0M
2025-03-14 3,915.00 3,915.00 3,915.00 3,915.00 0.0M
2025-03-13 3,860.00 3,873.00 3,850.03 3,873.00 0.0M
2025-03-12 3,993.00 4,004.20 3,993.00 4,004.20 0.0M
2025-03-10 4,070.91 4,070.91 4,030.50 4,030.50 0.0M
2025-03-06 4,187.00 4,187.00 4,187.00 4,187.00 0.0M
2025-03-05 4,267.50 4,275.00 4,267.50 4,275.00 0.0M
2025-03-04 4,320.00 4,320.00 4,320.00 4,320.00 0.0M
2025-03-03 4,408.00 4,408.00 4,408.00 4,408.00 0.0M
2025-02-28 4,366.00 4,366.00 4,366.00 4,366.00 0.0M
2025-02-26 4,449.00 4,449.00 4,405.00 4,405.00 0.0M
2025-02-25 4,407.00 4,427.00 4,407.00 4,427.00 0.0M
2025-02-24 4,450.00 4,450.00 4,450.00 4,450.00 0.0M
2025-02-21 4,525.00 4,525.00 4,446.80 4,446.80 0.0M
2025-02-18 4,568.00 4,568.00 4,568.00 4,568.00 0.0M
2025-02-14 4,604.00 4,607.33 4,604.00 4,607.33 0.0M
2025-02-11 4,597.20 4,597.20 4,597.20 4,597.20 0.0M
2025-02-10 4,671.00 4,671.00 4,671.00 4,671.00 0.0M
2025-02-04 4,739.26 4,739.26 4,739.26 4,739.26 0.0M
2025-01-31 4,865.90 4,865.90 4,865.90 4,865.90 0.0M
2025-01-30 4,764.00 4,764.00 4,764.00 4,764.00 0.0M
2025-01-29 4,756.97 4,756.97 4,756.97 4,756.97 0.0M
2025-01-28 4,753.00 4,753.00 4,753.00 4,753.00 0.0M
2025-01-24 4,663.00 4,663.00 4,655.00 4,655.00 0.0M
2025-01-22 4,704.00 4,704.00 4,703.00 4,703.00 0.0M
2025-01-21 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2025-01-17 4,749.17 4,770.20 4,749.17 4,770.20 0.0M
2025-01-16 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2025-01-15 4,626.50 4,626.50 4,626.50 4,626.50 0.0M
2025-01-14 4,538.60 4,538.60 4,538.60 4,538.60 0.0M
2025-01-13 4,573.85 4,573.85 4,573.85 4,573.85 0.0M
2025-01-08 4,514.00 4,538.60 4,514.00 4,538.60 0.0M
2025-01-07 4,561.00 4,570.00 4,533.00 4,533.00 0.0M
2025-01-06 4,593.00 4,593.00 4,593.00 4,593.00 0.0M
2025-01-03 4,634.00 4,634.00 4,625.03 4,625.03 0.0M