スマホでスキャンしてアプリを入手Lịch sử giá XSPY
日次の始値・高値・安値・終値・出来高（UTC）。XSPYの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン XSPY
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | +3.1% | -0.2% | -1.1% | -2.4% | — | -1% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/06 | $739.34 | +1.09% |
| 2026/11/05 | $731.45 | -4.72% |
| 2026/11/04 | $767.80 | +1.56% |
| 2026/11/03 | $755.86 | +0.23% |
| 2026/11/02 | $754.33 | -0.76% |
| 2026/11/01 | $759.98 | +0.32% |
| 2026/10/31 | $757.55 | -0.05% |
| 2026/10/30 | $757.92 | -1.12% |
| 2026/10/29 | $766.48 | -0.50% |
| 2026/10/28 | $769.79 | -0.19% |
| 2026/10/27 | $771.30 | +0.54% |
| 2026/10/26 | $767.20 | +0.68% |
| 2026/10/25 | $762.05 | -0.04% |
| 2026/10/24 | $762.60 | +0.05% |
| 2026/10/23 | $762.12 | -0.35% |
| 2026/10/22 | $764.91 | -0.70% |
| 2026/10/21 | $770.25 | -0.18% |
| 2026/10/20 | $771.81 | +0.45% |
| 2026/10/19 | $768.33 | +0.12% |
| 2026/10/18 | $767.22 | +0.81% |
| 2026/10/17 | $761.10 | -0.21% |
| 2026/10/16 | $762.56 | -1.09% |
| 2026/10/15 | $771.01 | +0.37% |
| 2026/10/14 | $768.25 | -1.29% |
| 2026/10/13 | $778.26 | -0.01% |
| 2026/10/12 | $778.37 | -0.35% |
| 2026/10/11 | $781.25 | +0.27% |
| 2026/10/10 | $778.89 | -0.04% |
| 2026/10/09 | $779.10 | +0.54% |
| 2026/10/08 | $774.75 | -0.37% |
| 2026/10/07 | $777.61 | -0.30% |
| 2026/10/06 | $780.16 | +0.65% |
| 2026/10/05 | $775.16 | +0.58% |
| 2026/10/04 | $770.85 | +0.00% |
| 2026/10/03 | $770.84 | +0.17% |
| 2026/10/02 | $769.35 | +0.58% |
| 2026/10/01 | $764.50 | -0.16% |
| 2026/09/30 | $765.75 | -0.05% |
| 2026/09/29 | $766.20 | +0.01% |
| 2026/09/28 | $765.94 | -0.40% |
| 2026/09/27 | $768.97 | -0.19% |
| 2026/09/26 | $770.39 | -0.23% |
| 2026/09/25 | $772.27 | +0.79% |
| 2026/09/24 | $766.50 | -0.16% |
| 2026/09/23 | $767.80 | -0.74% |
| 2026/09/22 | $773.51 | -0.10% |
| 2026/09/21 | $773.91 | +1.16% |
| 2026/09/20 | $765.04 | +0.13% |
| 2026/09/19 | $763.95 | +0.15% |
| 2026/09/18 | $762.81 | -0.02% |
| 2026/09/17 | $763.07 | +0.70% |
| 2026/09/16 | $757.77 | -0.13% |
| 2026/09/15 | $758.70 | -0.33% |
| 2026/09/14 | $761.13 | +0.04% |
| 2026/09/13 | $760.77 | -0.69% |
| 2026/09/12 | $766.06 | +0.11% |
| 2026/09/11 | $765.23 | +0.93% |
| 2026/09/10 | $758.50 | -0.65% |
| 2026/09/09 | $763.57 | -0.34% |
| 2026/09/08 | $766.10 | -0.54% |
| 2026/09/07 | $769.94 | -0.15% |
| 2026/09/06 | $771.00 | -0.11% |
| 2026/09/05 | $772.02 | +0.26% |
| 2026/09/04 | $769.87 | -0.31% |
| 2026/09/03 | $772.57 | +0.90% |
| 2026/09/02 | $765.41 | +0.41% |
| 2026/09/01 | $762.40 | -0.67% |
| 2026/08/31 | $767.88 | +0.01% |
| 2026/08/30 | $767.84 | -0.50% |
| 2026/08/29 | $771.14 | +0.21% |
| 2026/08/28 | $769.51 | -0.05% |
| 2026/08/27 | $769.65 | -0.12% |
| 2026/08/26 | $770.39 | +0.61% |
| 2026/08/25 | $765.36 | +0.17% |
| 2026/08/24 | $764.02 | -0.46% |
| 2026/08/23 | $767.43 | +0.18% |
| 2026/08/22 | $766.07 | -0.14% |
| 2026/08/21 | $766.86 | +0.44% |
| 2026/08/20 | $763.54 | -0.87% |
| 2026/08/19 | $770.40 | +0.41% |
| 2026/08/18 | $767.42 | -0.77% |
| 2026/08/17 | $773.12 | -0.59% |
| 2026/08/16 | $777.21 | -0.01% |
| 2026/08/15 | $777.25 | +0.04% |
| 2026/08/14 | $776.91 | -0.24% |
| 2026/08/13 | $778.82 | +0.69% |
| 2026/08/12 | $772.98 | +0.19% |
| 2026/08/11 | $771.30 | -0.25% |
| 2026/08/10 | $773.06 | +0.18% |
| 2026/08/09 | $771.65 | -0.34% |
| 2026/08/08 | $774.25 | +0.12% |
| 2026/08/07 | $773.36 | +0.49% |
| 2026/08/06 | $769.58 | -0.31% |
| 2026/08/05 | $771.84 | -0.17% |
| 2026/08/04 | $773.08 | +1.91% |
| 2026/08/03 | $758.69 | +1.20% |
| 2026/08/02 | $749.90 | +0.73% |
| 2026/08/01 | $744.35 | -0.06% |
| 2026/07/31 | $744.78 | +0.13% |
| 2026/07/30 | $743.71 | +1.45% |
| 2026/07/29 | $733.07 | -1.45% |
| 2026/07/28 | $743.75 | +0.48% |
| 2026/07/27 | $740.18 | -0.83% |
| 2026/07/26 | $746.34 | +0.37% |
| 2026/07/25 | $743.43 | +0.30% |
| 2026/07/24 | $742.38 | +0.19% |
| 2026/07/23 | $740.57 | -1.01% |
| 2026/07/22 | $748.02 | -0.36% |
| 2026/07/21 | $750.43 | +0.88% |
| 2026/07/20 | $743.86 | +0.01% |
| 2026/07/19 | $743.78 | +0.10% |
| 2026/07/18 | $743.02 | -0.04% |
| 2026/07/17 | $743.82 | -0.82% |
| 2026/07/16 | $750.01 | -0.68% |