The Health Care Select Sector SPDR® Fund

XLV
🏛️ メキシコ →
2,491.23
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
2021-12-31 2,903.00 2,903.00 2,898.00 2,898.00 0.0M
2021-12-30 2,906.00 2,969.50 2,902.81 2,913.00 0.0M
2021-12-29 2,897.00 2,904.40 2,887.00 2,904.40 0.0M
2021-12-28 2,889.00 2,935.79 2,885.50 2,935.79 0.0M
2021-12-27 3,097.52 3,097.52 2,900.00 2,900.00 0.0M
2021-12-23 2,880.00 2,900.00 2,875.00 2,875.00 0.0M
2021-12-22 2,855.00 2,870.00 2,855.00 2,870.00 0.0M
2021-12-21 2,823.00 2,858.21 2,823.00 2,858.21 0.0M
2021-12-20 2,891.38 2,891.38 2,820.00 2,832.00 0.0M
2021-12-17 2,855.00 2,877.00 2,855.00 2,877.00 0.0M
2021-12-16 2,910.00 2,994.85 2,885.00 2,885.00 0.0M
2021-12-15 2,890.00 2,905.00 2,890.00 2,900.00 0.0M
2021-12-14 2,846.50 2,868.00 2,846.50 2,859.00 0.0M
2021-12-13 2,872.40 2,872.40 2,829.95 2,853.49 0.0M
2021-12-10 2,812.00 2,920.00 2,745.00 2,809.90 0.0M
2021-12-09 2,825.00 2,825.00 2,812.00 2,812.00 0.0M
2021-12-08 2,785.54 2,798.00 2,784.52 2,798.00 0.0M
2021-12-07 2,805.25 2,805.25 2,789.20 2,789.20 0.0M
2021-12-06 2,792.00 2,792.00 2,780.00 2,780.00 0.0M
2021-12-03 2,775.00 2,784.00 2,773.00 2,774.00 0.0M
2021-12-02 2,790.00 2,790.00 2,770.00 2,777.01 0.0M
2021-12-01 2,850.00 2,850.00 2,788.00 2,788.00 0.0M
2021-11-30 2,820.00 2,820.00 2,800.00 2,800.00 0.0M
2021-11-29 2,901.00 2,915.50 2,850.00 2,870.00 0.0M
2021-11-26 2,895.00 2,910.00 2,882.31 2,882.31 0.0M
2021-11-24 2,831.00 2,831.01 2,831.00 2,831.00 0.0M
2021-11-23 2,740.01 2,798.60 2,740.01 2,752.81 0.0M
2021-11-19 2,775.00 2,775.00 2,771.00 2,771.00 0.0M
2021-11-18 2,770.00 2,772.50 2,770.00 2,772.50 0.0M
2021-11-17 2,771.00 2,775.00 2,760.00 2,767.50 0.0M
2021-11-16 2,760.00 2,777.00 2,760.00 2,777.00 0.0M
2021-11-12 2,746.88 2,753.30 2,746.88 2,752.76 0.0M
2021-11-11 2,727.00 2,746.00 2,727.00 2,746.00 0.0M
2021-11-09 2,707.00 2,707.00 2,680.01 2,705.21 0.0M
2021-11-08 2,699.01 2,704.00 2,699.01 2,704.00 0.0M
2021-11-05 2,700.00 2,707.00 2,699.84 2,707.00 0.0M
2021-11-04 2,700.66 2,768.00 2,700.66 2,746.00 0.0M
2021-11-03 2,804.00 2,804.00 2,782.00 2,784.00 0.0M
2021-11-01 2,772.70 2,785.00 2,772.70 2,782.00 0.0M
2021-10-29 2,743.00 2,750.00 2,743.00 2,745.00 0.0M
2021-10-28 2,675.20 2,695.00 2,675.20 2,695.00 0.0M
2021-10-27 2,661.00 2,675.20 2,658.00 2,675.20 0.0M
2021-10-26 2,675.00 2,752.57 2,675.00 2,683.60 0.0M
2021-10-25 2,658.00 2,665.57 2,650.00 2,651.04 0.0M
2021-10-21 2,648.00 2,657.50 2,642.00 2,655.58 0.0M
2021-10-20 2,631.00 2,634.00 2,600.00 2,634.00 0.0M
2021-10-19 2,685.64 2,685.64 2,603.20 2,603.20 0.0M
2021-10-18 2,610.00 2,610.00 2,578.25 2,582.70 0.0M
2021-10-15 2,621.20 2,622.00 2,603.00 2,603.00 0.0M
2021-10-14 2,623.00 2,623.00 2,615.00 2,615.00 0.0M
2021-10-13 2,593.50 2,595.00 2,583.00 2,583.00 0.0M
2021-10-12 2,615.00 2,633.39 2,604.00 2,606.00 0.0M
2021-10-11 2,631.38 2,632.10 2,630.00 2,630.00 0.0M
2021-10-08 2,630.00 2,638.05 2,630.00 2,638.05 0.0M
2021-10-07 2,650.00 2,650.00 2,639.00 2,639.00 0.0M
2021-10-06 2,588.49 2,588.49 2,577.00 2,577.00 0.0M
2021-10-05 2,592.00 2,636.77 2,592.00 2,601.33 0.0M
2021-10-04 2,590.00 2,590.00 2,570.00 2,570.56 0.0M
2021-10-01 2,598.00 2,607.00 2,597.00 2,607.00 0.0M
2021-09-30 2,646.00 2,650.00 2,631.00 2,635.00 0.0M
2021-09-29 2,645.00 2,650.60 2,645.00 2,645.00 0.0M
2021-09-28 2,606.00 2,616.79 2,580.00 2,616.16 0.0M
2021-09-27 2,631.60 2,649.99 2,611.00 2,613.48 0.0M
2021-09-24 2,700.00 2,700.00 2,648.00 2,648.00 0.0M
2021-09-23 2,641.10 2,680.00 2,641.10 2,663.50 0.0M
2021-09-22 2,645.00 2,645.00 2,641.10 2,641.10 0.0M
2021-09-21 2,656.50 2,656.50 2,645.00 2,645.00 0.0M
2021-09-20 2,670.00 2,670.00 2,633.45 2,633.45 0.0M
2021-09-17 2,660.00 2,660.00 2,655.00 2,655.00 0.0M
2021-09-15 2,641.00 2,749.75 2,641.00 2,650.00 0.0M
2021-09-14 2,638.00 2,666.97 2,615.00 2,644.00 0.0M
2021-09-13 2,670.00 2,670.00 2,620.01 2,620.01 0.0M
2021-09-10 2,653.00 2,671.00 2,652.20 2,657.60 0.0M
2021-09-09 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2021-09-08 2,712.00 2,712.00 2,708.15 2,710.00 0.0M
2021-09-07 2,722.00 2,724.99 2,695.00 2,709.00 0.1M
2021-09-06 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2021-09-03 2,726.00 2,730.00 2,726.00 2,730.00 0.0M
2021-09-02 2,780.00 2,780.00 2,723.76 2,723.76 0.0M
2021-09-01 2,700.00 2,705.10 2,682.00 2,705.10 0.0M
2021-08-31 2,710.00 2,712.40 2,710.00 2,712.40 0.0M
2021-08-27 2,740.00 2,740.00 2,714.00 2,714.00 0.0M
2021-08-26 2,745.00 2,750.00 2,745.00 2,747.40 0.0M
2021-08-25 2,753.00 2,755.50 2,740.00 2,740.40 0.0M
2021-08-24 2,779.00 2,779.00 2,747.00 2,753.00 0.0M
2021-08-23 2,800.00 2,800.00 2,779.00 2,779.00 0.0M
2021-08-20 2,782.00 2,782.00 2,782.00 2,782.00 0.0M
2021-08-19 2,726.00 2,730.00 2,726.00 2,730.00 0.0M
2021-08-18 2,725.00 2,725.00 2,711.10 2,711.10 0.0M
2021-08-17 2,710.00 2,744.00 2,700.00 2,733.10 0.0M
2021-08-16 2,670.00 2,682.00 2,656.00 2,682.00 0.0M
2021-08-13 2,651.00 2,658.00 2,651.00 2,655.73 0.0M
2021-08-12 2,629.00 2,652.80 2,629.00 2,652.80 0.0M
2021-08-11 2,663.09 2,663.09 2,628.00 2,628.00 0.0M
2021-08-10 2,688.00 2,717.79 2,678.00 2,678.00 0.0M
2021-08-06 2,656.00 2,669.00 2,656.00 2,669.00 0.0M
2021-08-05 2,635.00 2,646.60 2,602.00 2,646.60 0.0M
2021-08-04 2,688.00 2,688.00 2,682.00 2,682.00 0.0M
2021-08-03 2,640.00 2,668.58 2,638.01 2,668.58 0.0M
2021-08-02 2,622.00 2,640.00 2,622.00 2,640.00 0.0M
2021-07-29 2,640.00 2,640.00 2,617.77 2,624.60 0.0M
2021-07-28 2,626.75 2,635.00 2,626.75 2,628.00 0.0M
2021-07-27 2,619.00 2,619.00 2,619.00 2,619.00 0.0M
2021-07-26 2,625.00 2,625.00 2,580.00 2,600.00 0.0M
2021-07-23 2,616.00 2,640.00 2,616.00 2,640.00 0.0M
2021-07-22 2,602.30 2,625.00 2,595.00 2,625.00 0.0M
2021-07-21 2,597.00 2,612.00 2,597.00 2,612.00 0.0M
2021-07-20 2,539.78 2,607.00 2,539.78 2,593.10 0.0M
2021-07-19 2,540.34 2,540.74 2,538.00 2,540.74 0.1M
2021-07-16 2,565.00 2,565.72 2,540.01 2,565.72 0.0M
2021-07-15 2,559.20 2,559.20 2,559.20 2,559.20 0.0M
2021-07-14 2,580.00 2,580.00 2,553.00 2,553.00 0.0M
2021-07-13 2,580.00 2,590.00 2,575.00 2,590.00 0.0M
2021-07-12 2,563.29 2,564.32 2,560.36 2,564.32 0.0M
2021-07-09 2,500.00 2,560.00 2,500.00 2,558.00 0.0M
2021-07-08 2,565.00 2,565.00 2,560.00 2,564.50 0.0M
2021-07-07 2,567.70 2,567.70 2,565.00 2,565.00 0.0M
2021-07-06 2,550.62 2,570.00 2,541.00 2,570.00 0.0M
2021-07-02 2,522.00 2,533.80 2,522.00 2,522.00 0.0M
2021-07-01 2,490.00 2,542.00 2,490.00 2,542.00 0.0M
2021-06-30 2,490.00 2,500.00 2,485.00 2,485.00 0.0M
2021-06-29 2,496.00 2,496.00 2,496.00 2,496.00 0.0M
2021-06-28 2,483.00 2,496.03 2,483.00 2,496.03 0.0M
2021-06-24 2,510.00 2,510.00 2,491.80 2,491.80 0.0M
2021-06-23 2,531.00 2,536.03 2,514.00 2,518.00 0.0M
2021-06-22 2,573.00 2,573.00 2,538.00 2,538.00 0.0M
2021-06-21 2,556.00 2,556.00 2,556.00 2,556.00 0.0M
2021-06-18 2,566.90 2,582.99 2,550.00 2,582.99 0.0M
2021-06-17 2,548.00 2,578.09 2,545.00 2,558.00 0.0M
2021-06-16 2,509.41 2,509.41 2,509.41 2,509.41 0.0M
2021-06-15 2,512.00 2,512.00 2,495.00 2,500.30 0.0M
2021-06-14 2,469.10 2,484.00 2,469.10 2,483.80 0.0M
2021-06-11 2,482.00 2,490.00 2,470.01 2,473.00 0.0M
2021-06-10 2,469.50 2,481.00 2,469.50 2,481.00 0.0M
2021-06-09 2,411.00 2,429.00 2,400.00 2,400.00 0.0M
2021-06-08 2,408.00 2,408.00 2,408.00 2,408.00 0.0M
2021-06-07 2,440.00 2,440.00 2,439.00 2,440.00 0.0M
2021-06-04 2,451.00 2,451.00 2,427.80 2,440.00 0.0M
2021-06-03 2,432.00 2,455.00 2,432.00 2,455.00 0.0M
2021-06-02 2,430.00 2,430.00 2,412.11 2,412.11 0.0M
2021-06-01 2,435.00 2,435.00 2,435.00 2,435.00 0.0M
2021-05-31 2,434.00 2,434.00 2,434.00 2,434.00 0.0M
2021-05-28 2,480.47 2,480.47 2,460.28 2,460.28 0.0M
2021-05-27 2,462.00 2,473.00 2,417.60 2,460.28 0.0M
2021-05-26 2,450.00 2,452.70 2,440.00 2,452.70 0.0M
2021-05-25 2,478.01 2,478.01 2,459.00 2,459.00 0.0M
2021-05-24 2,599.99 2,599.99 2,478.00 2,478.00 0.0M
2021-05-21 2,504.00 2,519.39 2,504.00 2,519.39 0.0M
2021-05-20 2,610.00 2,610.00 2,474.00 2,489.00 0.0M
2021-05-19 2,430.00 2,435.00 2,420.00 2,435.00 0.0M
2021-05-18 2,458.00 2,459.25 2,440.82 2,455.37 0.0M
2021-05-17 2,454.00 2,470.00 2,439.00 2,444.00 0.0M
2021-05-14 2,500.00 2,500.00 2,439.00 2,455.00 0.0M
2021-05-13 2,464.00 2,464.00 2,464.00 2,464.00 0.0M
2021-05-12 2,435.01 2,462.00 2,435.01 2,461.00 0.0M
2021-05-11 2,440.00 2,474.99 2,440.00 2,458.06 0.0M
2021-05-10 2,480.00 2,482.00 2,480.00 2,482.00 0.0M
2021-05-07 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2021-05-06 2,475.00 2,475.00 2,463.00 2,470.00 0.0M
2021-05-05 2,490.72 2,500.00 2,490.72 2,499.00 0.0M
2021-05-04 2,470.00 2,477.00 2,465.00 2,477.00 0.0M
2021-05-03 2,440.01 2,479.75 2,440.01 2,477.06 0.0M
2021-04-30 2,471.99 2,471.99 2,471.99 2,471.99 0.0M
2021-04-29 2,432.50 2,441.00 2,420.01 2,435.65 0.0M
2021-04-28 2,438.00 2,438.00 2,437.99 2,437.99 0.0M
2021-04-27 2,455.70 2,464.80 2,455.70 2,462.10 0.0M
2021-04-26 2,456.00 2,456.00 2,453.50 2,455.70 0.0M
2021-04-23 2,480.00 2,480.00 2,450.01 2,456.00 0.0M
2021-04-22 2,432.03 2,480.00 2,432.03 2,480.00 0.0M
2021-04-21 2,454.30 2,455.00 2,454.30 2,455.00 0.0M
2021-04-20 2,399.03 2,432.00 2,399.03 2,432.00 0.0M
2021-04-19 2,395.00 2,410.00 2,395.00 2,407.37 0.0M
2021-04-16 2,409.00 2,421.99 2,406.01 2,410.00 0.0M
2021-04-15 2,402.00 2,406.00 2,402.00 2,406.00 0.0M
2021-04-14 2,423.99 2,423.99 2,376.00 2,379.10 0.0M
2021-04-13 2,385.00 2,385.00 2,330.03 2,374.00 0.0M
2021-04-12 2,366.00 2,376.00 2,366.00 2,376.00 0.0M
2021-04-09 2,365.00 2,365.00 2,365.00 2,365.00 0.0M
2021-04-08 2,400.00 2,400.00 2,344.20 2,349.70 0.1M
2021-04-07 2,348.00 2,353.82 2,348.00 2,353.82 0.0M
2021-04-06 2,365.50 2,399.99 2,360.00 2,399.99 0.0M
2021-04-05 2,375.00 2,384.00 2,375.00 2,384.00 0.0M
2021-03-31 2,393.20 2,401.90 2,393.20 2,401.00 0.0M
2021-03-30 2,402.20 2,402.20 2,400.00 2,400.00 0.0M
2021-03-29 2,415.00 2,415.00 2,415.00 2,415.00 0.0M
2021-03-26 2,369.08 2,400.00 2,369.00 2,400.00 0.0M
2021-03-25 2,363.80 2,364.30 2,360.00 2,364.30 0.0M
2021-03-23 2,380.00 2,384.00 2,375.60 2,375.60 0.0M
2021-03-22 2,368.68 2,382.00 2,368.68 2,382.00 0.0M
2021-03-19 2,357.90 2,404.80 2,357.90 2,370.03 0.1M
2021-03-18 2,376.45 2,376.45 2,337.00 2,351.87 0.0M
2021-03-17 2,385.00 2,385.00 2,337.00 2,337.00 0.0M
2021-03-16 2,357.00 2,360.50 2,357.00 2,360.50 0.0M
2021-03-12 2,347.00 2,347.00 2,347.00 2,347.00 0.0M
2021-03-11 2,378.00 2,378.00 2,367.00 2,367.00 0.0M
2021-03-10 2,405.00 2,410.00 2,380.00 2,380.00 0.0M
2021-03-09 2,442.00 2,445.00 2,408.00 2,408.00 0.0M
2021-03-08 2,442.00 2,442.00 2,442.00 2,442.00 0.0M
2021-03-05 2,361.30 2,365.00 2,360.00 2,365.00 0.0M
2021-03-04 2,356.00 2,375.99 2,330.00 2,330.00 0.0M
2021-03-03 2,350.25 2,368.14 2,348.00 2,356.01 0.0M
2021-03-02 2,399.99 2,399.99 2,328.03 2,351.00 0.0M
2021-03-01 2,360.98 2,360.98 2,360.98 2,360.98 0.0M
2021-02-26 2,371.00 2,383.00 2,359.00 2,360.99 0.0M
2021-02-25 2,390.00 2,390.00 2,360.01 2,382.00 0.0M
2021-02-24 2,336.00 2,355.00 2,336.00 2,346.00 0.0M
2021-02-22 2,336.50 2,365.00 2,336.50 2,365.00 0.0M
2021-02-19 2,352.00 2,362.00 2,349.70 2,349.70 0.0M
2021-02-18 2,360.99 2,367.00 2,356.36 2,356.79 0.0M
2021-02-17 2,359.55 2,360.99 2,351.00 2,360.99 0.0M
2021-02-16 2,345.00 2,352.00 2,344.00 2,344.00 0.0M
2021-02-12 2,330.00 2,368.99 2,330.00 2,336.13 0.0M
2021-02-11 2,326.00 2,326.00 2,322.60 2,322.60 0.0M
2021-02-10 2,332.78 2,400.00 2,331.00 2,331.00 0.0M
2021-02-09 2,327.00 2,327.00 2,327.00 2,327.00 0.0M
2021-02-08 2,348.00 2,348.00 2,313.00 2,313.00 0.0M
2021-02-05 2,325.00 2,331.90 2,324.79 2,331.90 0.0M
2021-02-04 2,360.00 2,360.00 2,336.46 2,348.20 0.0M
2021-01-29 2,250.00 2,377.00 2,250.00 2,366.19 0.0M
2021-01-27 2,310.00 2,325.00 2,310.00 2,325.00 0.0M
2021-01-26 2,365.00 2,370.00 2,356.00 2,356.00 0.0M
2021-01-25 2,368.30 2,368.30 2,368.30 2,368.30 0.0M
2021-01-22 2,353.00 2,363.00 2,353.00 2,363.00 0.0M
2021-01-21 2,400.00 2,400.00 2,325.00 2,331.10 0.0M
2021-01-20 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-01-19 2,318.00 2,360.00 2,312.80 2,324.00 0.0M
2021-01-15 2,304.60 2,304.60 2,304.60 2,304.60 0.0M
2021-01-14 2,320.00 2,320.00 2,318.85 2,320.00 0.0M
2021-01-13 2,318.35 2,318.35 2,318.35 2,318.35 0.0M
2021-01-12 2,332.00 2,332.00 2,309.75 2,313.63 0.1M
2021-01-11 2,372.00 2,372.00 2,363.50 2,366.50 0.0M
2021-01-08 2,346.00 2,346.00 2,342.40 2,342.40 0.0M
2021-01-07 2,308.00 2,340.00 2,308.00 2,340.00 0.0M
2021-01-06 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-01-05 2,245.01 2,246.94 2,245.01 2,246.94 0.0M