SPDR® Bloomberg Emerging Markets Local Bond ETF (EBND)

EBND
🏛️ アメリカ →
21.32
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
2022-12-30 20.57 20.62 20.55 20.56 0.3M
2022-12-29 20.52 20.60 20.52 20.57 0.5M
2022-12-28 20.49 20.54 20.42 20.44 0.2M
2022-12-27 20.47 20.58 20.43 20.50 0.9M
2022-12-23 20.51 20.55 20.48 20.53 0.3M
2022-12-22 20.47 20.50 20.44 20.49 0.3M
2022-12-21 20.50 20.55 20.47 20.54 0.3M
2022-12-20 20.35 20.44 20.35 20.44 0.5M
2022-12-19 20.35 20.37 20.30 20.34 0.3M
2022-12-16 20.43 20.46 20.35 20.40 0.7M
2022-12-15 20.55 20.55 20.41 20.48 0.2M
2022-12-14 20.56 20.64 20.47 20.61 0.2M
2022-12-13 20.67 20.69 20.55 20.58 0.4M
2022-12-12 20.37 20.38 20.28 20.31 0.3M
2022-12-09 20.42 20.44 20.35 20.35 0.3M
2022-12-08 20.45 20.50 20.43 20.47 0.2M
2022-12-07 20.47 20.54 20.44 20.53 0.2M
2022-12-06 20.39 20.42 20.35 20.41 0.3M
2022-12-05 20.51 20.54 20.32 20.32 0.4M
2022-12-02 20.47 20.57 20.41 20.54 0.3M
2022-12-01 20.38 20.56 20.36 20.51 0.9M
2022-11-30 20.27 20.47 20.21 20.45 0.2M
2022-11-29 20.10 20.18 20.10 20.17 0.2M
2022-11-28 20.10 20.11 20.01 20.02 0.4M
2022-11-25 20.01 20.08 20.01 20.05 0.1M
2022-11-23 19.90 20.08 19.90 20.06 0.2M
2022-11-22 19.82 19.90 19.81 19.90 0.2M
2022-11-21 19.75 19.80 19.72 19.73 0.2M
2022-11-18 19.80 19.92 19.78 19.79 1.0M
2022-11-17 19.61 19.73 19.61 19.73 0.3M
2022-11-16 19.98 20.01 19.86 19.89 0.4M
2022-11-15 20.10 20.10 19.86 19.96 0.4M
2022-11-14 19.80 19.95 19.79 19.91 1.7M
2022-11-11 19.91 19.96 19.87 19.90 0.1M
2022-11-10 19.56 19.90 19.56 19.87 0.2M
2022-11-09 19.18 19.28 19.16 19.17 0.2M
2022-11-08 19.08 19.29 19.08 19.22 0.3M
2022-11-07 19.07 19.08 19.00 19.02 0.3M
2022-11-04 19.01 19.07 18.93 19.06 0.2M
2022-11-03 18.62 18.77 18.62 18.74 0.2M
2022-11-02 18.86 19.05 18.73 18.73 0.3M
2022-11-01 18.92 18.94 18.78 18.83 0.3M
2022-10-31 18.77 18.85 18.77 18.84 0.2M
2022-10-28 18.86 18.94 18.83 18.88 0.2M
2022-10-27 18.94 19.08 18.93 18.97 0.3M
2022-10-26 18.87 19.03 18.87 18.98 0.4M
2022-10-25 18.59 18.81 18.59 18.76 0.4M
2022-10-24 18.51 18.57 18.45 18.52 1.3M
2022-10-21 18.47 18.74 18.46 18.72 0.5M
2022-10-20 18.65 18.76 18.60 18.61 0.2M
2022-10-19 18.69 18.74 18.60 18.63 0.4M
2022-10-18 18.86 18.87 18.74 18.84 0.9M
2022-10-17 18.83 18.89 18.80 18.80 0.6M
2022-10-14 18.84 18.85 18.64 18.64 0.3M
2022-10-13 18.57 18.93 18.57 18.85 2.7M
2022-10-12 18.83 18.94 18.80 18.87 0.9M
2022-10-11 18.92 19.03 18.84 18.88 4.9M
2022-10-10 19.01 19.03 18.93 18.98 0.3M
2022-10-07 19.10 19.14 19.05 19.06 0.3M
2022-10-06 19.21 19.27 19.14 19.16 0.7M
2022-10-05 19.23 19.30 19.14 19.30 0.5M
2022-10-04 19.32 19.44 19.32 19.41 0.6M
2022-10-03 19.01 19.23 19.00 19.17 1.2M
2022-09-30 19.02 19.08 18.93 18.97 0.4M
2022-09-29 19.03 19.12 18.97 19.07 1.4M
2022-09-28 19.02 19.29 18.98 19.25 0.6M
2022-09-27 19.08 19.14 18.93 18.99 2.4M
2022-09-26 19.19 19.22 18.97 19.02 2.2M
2022-09-23 19.48 19.50 19.32 19.38 1.0M
2022-09-22 19.65 19.67 19.55 19.65 0.3M
2022-09-21 19.76 19.84 19.61 19.70 0.3M
2022-09-20 19.79 19.84 19.77 19.81 0.2M
2022-09-19 19.86 19.96 19.84 19.96 0.5M
2022-09-16 19.82 19.94 19.80 19.91 0.4M
2022-09-15 19.92 19.96 19.87 19.91 0.3M
2022-09-14 20.00 20.06 19.99 20.01 0.2M
2022-09-13 20.04 20.09 19.95 19.95 0.2M
2022-09-12 20.28 20.32 20.24 20.25 0.2M
2022-09-09 20.16 20.21 20.13 20.14 0.6M
2022-09-08 20.01 20.09 19.99 20.05 0.1M
2022-09-07 19.92 20.14 19.91 20.14 0.2M
2022-09-06 19.99 19.99 19.89 19.96 0.4M
2022-09-02 20.17 20.22 20.10 20.12 0.3M
2022-09-01 20.14 20.15 20.00 20.01 1.0M
2022-08-31 20.32 20.38 20.27 20.29 0.2M
2022-08-30 20.40 20.42 20.29 20.31 0.2M
2022-08-29 20.38 20.40 20.34 20.37 0.3M
2022-08-26 20.53 20.59 20.39 20.40 0.3M
2022-08-25 20.40 20.53 20.39 20.51 0.2M
2022-08-24 20.35 20.42 20.30 20.37 0.3M
2022-08-23 20.30 20.49 20.30 20.37 0.3M
2022-08-22 20.33 20.35 20.28 20.33 0.4M
2022-08-19 20.44 20.44 20.38 20.44 0.3M
2022-08-18 20.67 20.67 20.56 20.59 0.7M
2022-08-17 20.75 20.81 20.64 20.76 0.7M
2022-08-16 20.83 20.89 20.77 20.81 0.8M
2022-08-15 20.94 20.99 20.83 20.92 0.4M
2022-08-12 20.96 21.07 20.93 21.05 0.8M
2022-08-11 21.03 21.08 20.86 20.86 0.7M
2022-08-10 20.97 21.00 20.89 20.92 1.7M
2022-08-09 20.75 20.79 20.71 20.71 0.6M
2022-08-08 20.74 20.80 20.74 20.76 0.3M
2022-08-05 20.52 20.60 20.51 20.56 0.3M
2022-08-04 20.62 20.74 20.61 20.72 0.2M
2022-08-03 20.49 20.63 20.43 20.63 0.5M
2022-08-02 20.63 20.63 20.39 20.39 0.4M
2022-08-01 20.55 20.77 20.55 20.64 1.0M
2022-07-29 20.49 20.61 20.47 20.60 0.5M
2022-07-28 20.45 20.54 20.42 20.52 0.3M
2022-07-27 20.24 20.43 20.21 20.39 0.3M
2022-07-26 20.26 20.30 20.16 20.16 0.4M
2022-07-25 20.19 20.26 20.16 20.16 0.2M
2022-07-22 20.17 20.30 20.13 20.16 0.2M
2022-07-21 20.05 20.10 20.04 20.08 0.6M
2022-07-20 20.10 20.11 20.00 20.01 0.5M
2022-07-19 20.10 20.14 20.05 20.05 0.4M
2022-07-18 20.00 20.07 19.95 19.96 1.1M
2022-07-15 19.82 19.98 19.81 19.93 0.6M
2022-07-14 19.71 19.81 19.64 19.76 4.7M
2022-07-13 19.77 20.00 19.77 19.94 0.9M
2022-07-12 19.84 19.90 19.82 19.84 1.9M
2022-07-11 19.91 19.96 19.83 19.86 2.0M
2022-07-08 20.06 20.07 19.99 20.03 0.3M
2022-07-07 20.03 20.09 20.03 20.06 0.4M
2022-07-06 20.09 20.10 19.85 19.92 1.8M
2022-07-05 20.12 20.19 20.06 20.17 1.1M
2022-07-01 20.28 20.33 20.23 20.30 0.8M
2022-06-30 20.40 20.51 20.36 20.45 4.2M
2022-06-29 20.44 20.49 20.40 20.44 1.0M
2022-06-28 20.46 20.50 20.42 20.43 0.3M
2022-06-27 20.48 20.54 20.45 20.47 0.3M
2022-06-24 20.49 20.55 20.46 20.53 0.2M
2022-06-23 20.49 20.56 20.45 20.46 0.3M
2022-06-22 20.45 20.54 20.43 20.51 1.1M
2022-06-21 20.38 20.47 20.37 20.38 0.6M
2022-06-17 20.37 20.42 20.30 20.37 1.2M
2022-06-16 20.30 20.50 20.22 20.50 1.9M
2022-06-15 20.33 20.60 20.26 20.57 0.4M
2022-06-14 20.39 20.40 20.16 20.22 1.4M
2022-06-13 20.44 20.48 20.26 20.32 6.7M
2022-06-10 20.86 20.86 20.72 20.76 1.4M
2022-06-09 21.11 21.12 20.98 21.01 0.8M
2022-06-08 21.23 21.25 21.14 21.18 0.4M
2022-06-07 21.29 21.35 21.27 21.32 0.4M
2022-06-06 21.49 21.51 21.28 21.35 1.3M
2022-06-03 21.46 21.52 21.45 21.51 0.4M
2022-06-02 21.51 21.58 21.45 21.54 0.3M
2022-06-01 21.54 21.54 21.33 21.39 1.0M
2022-05-31 21.60 21.65 21.56 21.59 0.6M
2022-05-27 21.59 21.64 21.59 21.59 0.4M
2022-05-26 21.34 21.48 21.34 21.45 1.0M
2022-05-25 21.31 21.41 21.27 21.37 0.4M
2022-05-24 21.35 21.45 21.34 21.38 0.6M
2022-05-23 21.30 21.37 21.29 21.30 1.0M
2022-05-20 21.15 21.18 21.11 21.16 0.4M
2022-05-19 21.02 21.13 21.02 21.09 0.9M
2022-05-18 20.87 20.92 20.81 20.85 0.2M
2022-05-17 20.89 20.94 20.86 20.89 0.3M
2022-05-16 20.71 20.81 20.71 20.78 0.6M
2022-05-13 20.63 20.75 20.63 20.69 0.7M
2022-05-12 20.62 20.72 20.60 20.67 1.6M
2022-05-11 20.66 20.79 20.65 20.70 1.2M
2022-05-10 20.78 20.80 20.66 20.75 0.9M
2022-05-09 20.82 20.83 20.75 20.78 2.2M
2022-05-06 20.98 21.07 20.93 20.94 1.0M
2022-05-05 21.23 21.27 20.97 21.07 1.0M
2022-05-04 21.24 21.54 21.16 21.52 0.9M
2022-05-03 21.27 21.31 21.25 21.26 0.6M
2022-05-02 21.19 21.24 21.10 21.13 3.7M
2022-04-29 21.48 21.55 21.40 21.43 20.5M
2022-04-28 21.41 21.46 21.31 21.46 11.1M
2022-04-27 21.50 21.54 21.45 21.54 13.5M
2022-04-26 21.76 21.76 21.55 21.60 13.6M
2022-04-25 21.82 21.82 21.69 21.78 0.4M
2022-04-22 22.04 22.04 21.85 21.89 1.0M
2022-04-21 22.16 22.20 22.10 22.18 0.3M
2022-04-20 22.17 22.25 22.13 22.23 0.2M
2022-04-19 22.14 22.14 22.05 22.08 0.2M
2022-04-18 22.23 22.27 22.17 22.23 0.2M
2022-04-14 22.28 22.28 22.15 22.19 0.2M
2022-04-13 22.32 22.41 22.32 22.37 0.2M
2022-04-12 22.40 22.40 22.30 22.33 0.2M
2022-04-11 22.20 22.20 22.14 22.14 0.2M
2022-04-08 22.20 22.28 22.19 22.24 0.6M
2022-04-07 22.38 22.39 22.23 22.25 0.8M
2022-04-06 22.46 22.50 22.35 22.44 0.2M
2022-04-05 22.68 22.71 22.44 22.44 0.3M
2022-04-04 22.74 22.79 22.69 22.75 0.2M
2022-04-01 22.67 22.73 22.61 22.68 0.2M
2022-03-31 22.72 22.83 22.72 22.73 1.0M
2022-03-30 22.71 22.81 22.71 22.81 0.2M
2022-03-29 22.64 22.79 22.64 22.73 0.2M
2022-03-28 22.30 22.46 22.30 22.40 0.3M
2022-03-25 22.45 22.45 22.33 22.37 0.7M
2022-03-24 22.35 22.46 22.35 22.43 0.1M
2022-03-23 22.50 22.54 22.41 22.47 0.3M
2022-03-22 22.54 22.58 22.39 22.58 0.1M
2022-03-21 23.16 23.20 22.51 22.56 0.5M
2022-03-18 22.49 22.94 22.49 22.90 0.3M
2022-03-17 22.44 22.65 22.44 22.58 0.2M
2022-03-16 22.31 22.54 22.28 22.52 0.2M
2022-03-15 22.22 22.23 22.10 22.18 1.0M
2022-03-14 22.27 22.30 22.12 22.15 0.2M
2022-03-11 22.43 22.43 22.31 22.34 0.3M
2022-03-10 22.47 22.49 22.40 22.45 0.2M
2022-03-09 22.50 22.63 22.50 22.59 0.6M
2022-03-08 22.19 22.40 22.12 22.29 1.2M
2022-03-07 22.30 22.32 22.05 22.05 1.2M
2022-03-04 22.50 22.55 22.46 22.52 0.2M
2022-03-03 22.68 22.68 22.57 22.59 0.4M
2022-03-02 22.51 22.67 22.42 22.54 0.6M
2022-03-01 22.91 23.00 22.87 22.94 0.4M
2022-02-28 23.36 23.39 22.94 23.27 1.7M
2022-02-25 23.97 24.08 23.93 24.08 0.5M
2022-02-24 23.53 23.53 23.33 23.50 0.8M
2022-02-23 24.36 24.37 24.21 24.23 0.2M
2022-02-22 24.30 24.36 24.28 24.35 0.2M
2022-02-18 24.51 24.51 24.44 24.47 0.4M
2022-02-17 24.49 24.51 24.44 24.49 0.7M
2022-02-16 24.46 24.56 24.46 24.52 0.6M
2022-02-15 24.36 24.45 24.34 24.43 0.3M
2022-02-14 24.26 24.27 24.18 24.24 0.5M
2022-02-11 24.43 24.44 24.26 24.27 1.4M
2022-02-10 24.44 24.60 24.40 24.40 0.3M
2022-02-09 24.46 24.54 24.46 24.49 0.4M
2022-02-08 24.38 24.42 24.32 24.41 0.2M
2022-02-07 24.38 24.43 24.37 24.41 0.3M
2022-02-04 24.29 24.39 24.27 24.38 0.3M
2022-02-03 24.34 24.41 24.32 24.39 0.2M
2022-02-02 24.38 24.46 24.34 24.41 0.2M
2022-02-01 24.29 24.33 24.22 24.33 0.2M
2022-01-31 24.19 24.34 24.18 24.32 0.2M
2022-01-28 24.10 24.13 24.06 24.13 0.2M
2022-01-27 24.20 24.24 24.12 24.13 0.2M
2022-01-26 24.31 24.34 24.09 24.10 0.3M
2022-01-25 24.28 24.32 24.24 24.29 0.3M
2022-01-24 24.32 24.32 24.22 24.32 0.3M
2022-01-21 24.51 24.53 24.45 24.45 0.4M
2022-01-20 24.49 24.55 24.43 24.44 0.7M
2022-01-19 24.39 24.47 24.39 24.42 0.3M
2022-01-18 24.31 24.31 24.18 24.20 1.0M
2022-01-14 24.42 24.43 24.34 24.38 0.4M
2022-01-13 24.54 24.54 24.44 24.47 0.4M
2022-01-12 24.46 24.56 24.46 24.55 0.3M
2022-01-11 24.22 24.37 24.21 24.36 1.2M
2022-01-10 24.18 24.23 24.15 24.22 0.3M
2022-01-07 24.21 24.29 24.21 24.26 0.5M
2022-01-06 24.14 24.18 24.13 24.15 0.2M
2022-01-05 24.30 24.34 24.17 24.21 0.6M
2022-01-04 24.20 24.27 24.19 24.22 0.2M
2022-01-03 24.33 24.33 24.26 24.28 0.4M