SPDR Portfolio Europe ETF (SPEU)

SPEU
🏛️ アメリカ →
49.26
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 49.06 49.27 49.04 49.26 0.0M
2025-09-25 48.78 48.87 48.56 48.75 0.0M
2025-09-24 49.28 49.40 49.18 49.22 0.0M
2025-09-23 49.66 49.82 49.48 49.53 0.1M
2025-09-22 49.42 49.61 49.30 49.58 0.0M
2025-09-19 49.68 49.72 49.47 49.62 0.1M
2025-09-18 49.69 49.86 49.52 49.78 0.1M
2025-09-17 49.67 50.00 49.41 49.58 0.1M
2025-09-16 49.87 49.87 49.63 49.77 0.0M
2025-09-15 49.78 49.94 49.75 49.93 0.1M
2025-09-12 49.50 49.59 49.44 49.55 0.1M
2025-09-11 49.41 49.70 49.41 49.64 0.1M
2025-09-10 49.31 49.37 49.13 49.19 0.0M
2025-09-09 49.32 49.41 49.25 49.34 0.0M
2025-09-08 49.26 49.43 49.18 49.42 0.1M
2025-09-05 49.23 49.29 48.90 49.04 0.1M
2025-09-04 48.66 48.82 48.62 48.82 0.0M
2025-09-03 48.39 48.59 48.36 48.48 0.1M
2025-09-02 48.19 48.46 48.11 48.34 0.1M
2025-08-29 49.06 49.10 48.98 49.03 0.0M
2025-08-28 49.26 49.32 49.15 49.26 0.1M
2025-08-27 48.95 49.16 48.81 49.13 0.1M
2025-08-26 49.21 49.31 49.15 49.29 0.1M
2025-08-25 49.92 49.96 49.34 49.34 0.0M
2025-08-22 49.58 50.18 49.53 50.11 0.1M
2025-08-21 49.35 49.43 49.29 49.30 0.1M
2025-08-20 49.57 49.66 49.50 49.63 0.1M
2025-08-19 49.50 49.56 49.30 49.38 0.5M
2025-08-18 49.18 49.30 49.04 49.30 0.1M
2025-08-15 49.30 49.37 49.27 49.35 0.0M
2025-08-14 48.92 49.24 48.92 49.24 0.0M
2025-08-13 48.93 49.11 48.92 49.11 0.1M
2025-08-12 48.39 48.77 48.37 48.77 0.1M
2025-08-11 48.34 48.35 48.16 48.29 0.1M
2025-08-08 48.47 48.62 48.39 48.56 0.0M
2025-08-07 48.44 48.50 48.21 48.43 0.1M
2025-08-06 47.84 47.97 47.76 47.89 0.1M
2025-08-05 47.71 47.76 47.54 47.65 0.2M
2025-08-04 47.51 47.60 47.44 47.60 0.1M
2025-08-01 47.01 47.14 46.76 47.07 0.1M
2025-07-31 47.51 47.63 47.26 47.29 0.1M
2025-07-30 48.00 48.13 47.63 47.80 0.1M
2025-07-29 48.30 48.42 48.20 48.32 0.1M
2025-07-28 48.85 48.85 48.33 48.44 0.1M
2025-07-25 48.88 49.27 48.86 49.26 0.1M
2025-07-24 49.30 49.40 49.09 49.21 0.1M
2025-07-23 48.99 49.75 48.94 49.75 0.1M
2025-07-22 48.41 48.72 48.32 48.66 0.1M
2025-07-21 48.46 48.69 48.30 48.45 0.1M
2025-07-18 48.53 48.58 48.15 48.16 0.1M
2025-07-17 48.10 48.29 48.04 48.29 0.1M
2025-07-16 48.02 48.52 47.85 48.16 0.1M
2025-07-15 48.70 48.70 48.01 48.09 0.2M
2025-07-14 48.36 48.62 48.36 48.59 0.1M
2025-07-11 48.68 48.72 48.53 48.57 0.1M
2025-07-10 49.10 49.18 48.98 49.18 0.1M
2025-07-09 48.99 49.18 48.86 49.18 0.0M
2025-07-08 48.34 48.75 48.26 48.69 0.1M
2025-07-07 48.40 48.51 48.13 48.26 0.1M
2025-07-03 48.55 48.67 48.48 48.59 0.1M
2025-07-02 48.42 48.63 48.20 48.63 0.1M
2025-07-01 48.27 48.47 48.22 48.47 0.1M
2025-06-30 48.24 48.48 48.10 48.46 0.1M
2025-06-27 48.25 48.48 48.11 48.35 0.1M
2025-06-26 47.75 47.90 47.68 47.84 0.1M
2025-06-25 47.49 47.58 47.31 47.48 0.1M
2025-06-24 47.52 47.81 47.48 47.76 0.1M
2025-06-23 46.38 47.12 46.31 47.12 0.2M
2025-06-20 48.00 48.00 47.56 47.56 0.1M
2025-06-18 47.93 48.13 47.77 47.83 0.2M
2025-06-17 48.41 48.41 47.85 47.88 0.2M
2025-06-16 48.90 49.04 48.56 48.56 0.2M
2025-06-13 48.41 48.68 48.28 48.39 0.2M
2025-06-12 49.05 49.23 49.02 49.12 0.2M
2025-06-11 48.86 48.96 48.64 48.68 0.2M
2025-06-10 48.81 48.91 48.65 48.74 0.3M
2025-06-09 48.69 48.78 48.50 48.64 0.4M
2025-06-06 48.57 48.71 48.52 48.64 0.4M
2025-06-05 48.70 48.79 48.41 48.52 0.3M
2025-06-04 48.33 48.61 48.31 48.46 0.3M
2025-06-03 48.06 48.18 47.87 48.14 0.4M
2025-06-02 48.14 48.54 47.95 48.54 0.4M
2025-05-30 48.10 48.16 47.78 48.05 0.5M
2025-05-29 48.06 48.06 47.81 48.01 0.4M
2025-05-28 47.90 47.99 47.72 47.83 0.7M
2025-05-27 48.40 48.41 48.15 48.29 0.4M
2025-05-23 47.30 47.79 47.29 47.64 0.2M
2025-05-22 48.32 48.32 47.46 47.79 0.6M
2025-05-21 48.25 48.34 47.78 47.89 0.5M
2025-05-20 48.00 48.09 47.87 48.07 0.4M
2025-05-19 47.28 47.76 47.26 47.76 0.6M
2025-05-16 47.11 47.28 46.90 47.19 0.2M
2025-05-15 46.85 47.24 46.76 47.05 0.2M
2025-05-14 46.87 46.90 46.51 46.56 0.2M
2025-05-13 46.61 46.80 46.49 46.74 0.2M
2025-05-12 46.23 46.64 46.05 46.44 3.2M
2025-05-09 46.55 46.56 46.29 46.49 0.3M
2025-05-08 46.55 46.55 46.02 46.15 0.3M
2025-05-07 46.40 46.52 46.15 46.32 0.6M
2025-05-06 46.61 46.63 46.37 46.48 0.5M
2025-05-05 46.72 46.75 46.49 46.58 0.6M
2025-05-02 46.41 46.67 46.30 46.46 0.9M
2025-05-01 45.69 45.92 45.46 45.61 0.2M
2025-04-30 45.61 45.85 45.28 45.70 0.2M
2025-04-29 45.68 45.85 45.56 45.80 0.4M
2025-04-28 45.47 45.74 45.35 45.74 0.1M
2025-04-25 45.21 45.45 44.99 45.41 0.2M
2025-04-24 44.91 45.26 44.76 45.16 0.2M
2025-04-23 44.99 45.03 44.41 44.65 0.3M
2025-04-22 44.22 44.66 44.15 44.51 0.2M
2025-04-21 44.16 44.16 43.19 43.62 0.2M
2025-04-17 43.80 44.10 43.47 43.84 0.3M
2025-04-16 43.71 43.91 43.33 43.42 0.5M
2025-04-15 43.64 43.83 43.43 43.63 0.6M
2025-04-14 43.26 43.47 42.71 43.42 0.3M
2025-04-11 42.04 42.85 41.87 42.78 0.3M
2025-04-10 41.80 41.98 40.87 41.82 0.5M
2025-04-09 39.58 42.63 39.26 42.11 2.1M
2025-04-08 40.93 40.93 38.99 39.44 0.4M
2025-04-07 39.40 40.66 39.03 39.54 0.3M
2025-04-04 42.07 42.17 40.82 40.87 0.2M
2025-04-03 44.21 44.27 43.68 43.68 0.4M
2025-04-02 43.88 44.33 43.85 44.33 0.1M
2025-04-01 44.25 44.33 43.97 44.16 0.1M
2025-03-31 43.82 44.13 43.69 44.01 0.2M
2025-03-28 44.87 44.87 44.46 44.59 0.1M
2025-03-27 44.54 44.84 44.52 44.75 0.1M
2025-03-26 44.90 45.10 44.54 44.67 0.2M
2025-03-25 45.41 45.46 45.18 45.27 0.1M
2025-03-24 45.00 45.13 44.82 44.99 0.2M
2025-03-21 45.19 45.30 45.11 45.22 0.1M
2025-03-20 45.40 45.69 45.35 45.67 0.4M
2025-03-19 45.90 46.23 45.80 46.09 0.2M
2025-03-18 46.12 46.18 45.86 46.13 0.3M
2025-03-17 45.72 46.05 45.54 45.98 0.3M
2025-03-14 45.06 45.61 45.03 45.44 1.7M
2025-03-13 44.63 44.71 44.43 44.57 0.3M
2025-03-12 44.97 45.05 44.63 44.88 0.2M
2025-03-11 44.99 45.07 44.43 44.87 5.1M
2025-03-10 45.59 45.59 44.51 44.89 0.3M
2025-03-07 45.52 46.10 45.49 46.00 0.2M
2025-03-06 45.39 45.85 45.30 45.36 0.2M
2025-03-05 45.35 45.88 45.35 45.85 0.3M
2025-03-04 44.21 45.12 43.88 44.77 0.3M
2025-03-03 44.87 44.97 44.28 44.63 0.4M
2025-02-28 43.87 44.03 43.52 43.95 0.3M
2025-02-27 44.05 44.11 43.72 43.78 0.5M
2025-02-26 44.44 44.67 44.18 44.35 0.3M
2025-02-25 44.40 44.40 44.08 44.31 0.2M
2025-02-24 44.05 44.05 43.72 43.78 0.2M
2025-02-21 44.05 44.05 43.70 43.77 0.2M
2025-02-20 43.79 43.97 43.70 43.97 0.2M
2025-02-19 43.69 43.79 43.52 43.58 0.3M
2025-02-18 44.18 44.43 44.00 44.21 0.8M
2025-02-14 44.07 44.15 43.81 43.81 0.4M
2025-02-13 43.51 43.86 43.44 43.81 0.1M
2025-02-12 42.86 43.44 42.84 43.38 0.1M
2025-02-11 42.80 43.11 42.78 43.08 0.1M
2025-02-10 42.63 42.82 42.61 42.82 0.1M
2025-02-07 42.93 42.93 42.41 42.46 0.1M
2025-02-06 42.73 42.92 42.73 42.87 0.1M
2025-02-05 42.45 42.67 42.39 42.63 0.0M
2025-02-04 41.98 42.34 41.90 42.20 0.2M
2025-02-03 41.50 41.92 41.34 41.71 0.2M
2025-01-31 42.52 42.74 42.23 42.29 0.3M
2025-01-30 42.54 42.80 42.47 42.70 0.1M
2025-01-29 42.16 42.35 42.03 42.19 0.3M
2025-01-28 42.20 42.25 41.93 42.16 0.2M
2025-01-27 42.13 42.45 42.02 42.36 0.1M
2025-01-24 42.21 42.30 42.14 42.22 0.1M
2025-01-23 41.77 42.03 41.71 42.00 0.2M
2025-01-22 41.78 41.78 41.62 41.62 0.1M
2025-01-21 41.38 41.71 41.32 41.71 0.2M
2025-01-17 40.82 41.03 40.71 40.79 0.1M
2025-01-16 40.42 40.73 40.42 40.63 0.1M
2025-01-15 40.31 40.35 40.11 40.23 0.1M
2025-01-14 39.68 39.81 39.56 39.77 0.0M
2025-01-13 39.28 39.55 39.26 39.53 0.1M
2025-01-10 40.05 40.10 39.68 39.78 0.1M
2025-01-08 40.02 40.23 39.93 40.18 0.2M
2025-01-07 40.65 40.68 40.29 40.38 0.1M
2025-01-06 40.23 40.61 40.20 40.37 0.2M
2025-01-03 39.81 39.85 39.65 39.83 0.1M
2025-01-02 39.86 39.93 39.57 39.67 0.1M