SPDR® EURO STOXX 50 ETF (FEZ)

FEZ
🏛️ アメリカ →
61.51
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
2023-12-29 47.87 48.03 47.68 47.81 0.8M
2023-12-28 47.88 47.98 47.74 47.76 1.0M
2023-12-27 47.96 48.19 47.92 48.16 0.8M
2023-12-26 47.73 48.02 47.57 47.96 1.0M
2023-12-22 47.71 47.77 47.45 47.61 2.1M
2023-12-21 47.47 47.74 47.33 47.73 0.8M
2023-12-20 47.45 47.59 46.96 46.97 1.8M
2023-12-19 47.47 47.70 47.46 47.70 2.1M
2023-12-18 47.30 47.31 47.09 47.27 0.8M
2023-12-15 47.55 47.71 47.34 47.36 2.2M
2023-12-14 47.70 48.00 47.54 47.84 3.2M
2023-12-13 47.04 47.69 46.74 47.65 1.5M
2023-12-12 46.88 47.04 46.79 47.03 0.8M
2023-12-11 46.66 46.91 46.66 46.88 0.5M
2023-12-08 46.37 46.76 46.35 46.72 1.1M
2023-12-07 46.18 46.40 46.07 46.35 0.6M
2023-12-06 46.37 46.52 46.09 46.09 1.0M
2023-12-05 45.99 46.18 45.90 46.07 1.8M
2023-12-04 45.71 45.95 45.65 45.94 2.3M
2023-12-01 45.70 46.11 45.64 46.05 1.1M
2023-11-30 45.80 45.81 45.61 45.73 1.5M
2023-11-29 45.90 46.07 45.77 45.90 1.2M
2023-11-28 45.51 45.80 45.47 45.64 0.7M
2023-11-27 45.71 45.73 45.51 45.63 1.4M
2023-11-24 45.62 45.81 45.56 45.81 2.1M
2023-11-22 45.34 45.40 45.16 45.33 1.8M
2023-11-21 45.50 45.51 45.21 45.28 1.4M
2023-11-20 45.36 45.65 45.32 45.58 1.0M
2023-11-17 45.13 45.39 45.04 45.34 1.8M
2023-11-16 44.74 44.97 44.63 44.76 1.2M
2023-11-15 44.71 44.87 44.63 44.74 2.6M
2023-11-14 44.27 44.72 44.27 44.65 1.7M
2023-11-13 42.97 43.38 42.91 43.32 1.7M
2023-11-10 42.89 43.21 42.57 43.18 0.8M
2023-11-09 43.16 43.34 42.81 42.84 1.2M
2023-11-08 42.68 42.88 42.57 42.80 1.5M
2023-11-07 42.30 42.54 42.22 42.40 1.3M
2023-11-06 42.75 42.79 42.48 42.57 1.2M
2023-11-03 42.87 43.07 42.71 42.81 1.2M
2023-11-02 42.46 42.59 42.26 42.50 2.1M
2023-11-01 41.17 41.51 41.03 41.50 1.4M
2023-10-31 41.11 41.27 40.90 41.15 1.1M
2023-10-30 40.87 41.02 40.72 40.98 1.0M
2023-10-27 40.90 40.90 40.23 40.34 2.0M
2023-10-26 40.87 40.97 40.51 40.69 1.9M
2023-10-25 41.00 41.28 40.81 40.87 1.6M
2023-10-24 41.06 41.24 40.97 41.17 2.2M
2023-10-23 40.65 41.24 40.52 40.96 1.3M
2023-10-20 40.94 41.02 40.66 40.68 1.7M
2023-10-19 41.30 41.57 40.98 41.08 2.3M
2023-10-18 41.45 41.53 41.11 41.16 1.8M
2023-10-17 41.42 42.14 41.40 41.96 1.2M
2023-10-16 41.70 41.95 41.65 41.90 1.0M
2023-10-13 41.91 41.96 41.32 41.44 2.8M
2023-10-12 42.44 42.47 41.91 42.06 1.5M
2023-10-11 42.65 42.78 42.36 42.63 0.9M
2023-10-10 42.34 42.64 42.28 42.34 1.4M
2023-10-09 41.41 41.74 41.29 41.71 1.2M
2023-10-06 41.35 42.17 41.08 42.07 1.6M
2023-10-05 41.30 41.46 41.13 41.42 1.2M
2023-10-04 41.31 41.34 40.89 41.29 1.2M
2023-10-03 41.08 41.18 40.81 40.94 1.4M
2023-10-02 41.76 41.84 41.17 41.27 2.4M
2023-09-29 42.58 42.61 41.92 42.01 1.3M
2023-09-28 41.61 42.14 41.56 41.97 1.6M
2023-09-27 41.68 41.72 41.10 41.45 2.0M
2023-09-26 41.71 41.88 41.48 41.55 2.8M
2023-09-25 42.04 42.20 41.86 42.17 2.1M
2023-09-22 42.76 42.97 42.51 42.57 2.1M
2023-09-21 42.91 43.03 42.58 42.60 2.4M
2023-09-20 43.66 43.90 43.26 43.28 1.8M
2023-09-19 43.29 43.37 43.14 43.30 0.9M
2023-09-18 43.25 43.39 43.13 43.28 1.1M
2023-09-15 43.88 44.04 43.65 43.68 1.1M
2023-09-14 43.45 43.77 43.42 43.74 1.2M
2023-09-13 43.41 43.52 43.17 43.27 0.7M
2023-09-12 43.42 43.72 43.39 43.53 0.7M
2023-09-11 43.78 43.87 43.61 43.84 0.8M
2023-09-08 43.32 43.50 43.26 43.34 1.5M
2023-09-07 43.31 43.41 43.10 43.23 1.0M
2023-09-06 43.58 43.69 43.34 43.55 1.1M
2023-09-05 44.04 44.09 43.75 43.76 1.0M
2023-09-01 44.86 44.89 44.13 44.26 0.8M
2023-08-31 44.91 45.00 44.45 44.58 0.9M
2023-08-30 45.17 45.36 45.04 45.14 1.4M
2023-08-29 44.41 45.16 44.40 45.15 1.2M
2023-08-28 44.35 44.55 44.29 44.50 0.7M
2023-08-25 43.98 44.20 43.55 43.98 1.3M
2023-08-24 44.11 44.26 43.60 43.60 1.3M
2023-08-23 44.05 44.45 44.02 44.38 0.7M
2023-08-22 44.46 44.47 44.08 44.13 0.6M
2023-08-21 44.13 44.28 43.91 44.21 1.1M
2023-08-18 43.42 43.98 43.41 43.88 1.1M
2023-08-17 44.37 44.41 43.74 43.82 2.2M
2023-08-16 44.64 44.85 44.32 44.32 1.0M
2023-08-15 44.99 44.99 44.53 44.62 0.8M
2023-08-14 44.93 45.31 44.80 45.26 0.7M
2023-08-11 45.34 45.49 45.21 45.33 1.3M
2023-08-10 46.04 46.48 45.77 45.83 1.5M
2023-08-09 45.40 45.57 45.27 45.39 1.2M
2023-08-08 44.86 45.23 44.70 45.23 1.4M
2023-08-07 45.65 45.79 45.41 45.78 0.8M
2023-08-04 45.39 45.84 45.22 45.27 1.6M
2023-08-03 44.88 45.24 44.81 45.10 1.5M
2023-08-02 45.77 45.77 45.20 45.29 2.3M
2023-08-01 46.49 46.61 46.15 46.32 1.2M
2023-07-31 47.24 47.33 47.02 47.03 0.8M
2023-07-28 46.83 47.22 46.78 47.06 1.0M
2023-07-27 46.72 46.89 46.25 46.25 2.3M
2023-07-26 45.67 46.33 45.65 46.19 1.0M
2023-07-25 46.19 46.46 46.19 46.24 1.1M
2023-07-24 46.33 46.52 46.29 46.41 0.9M
2023-07-21 46.71 46.77 46.54 46.75 1.2M
2023-07-20 46.67 46.81 46.31 46.42 1.1M
2023-07-19 46.82 46.92 46.60 46.69 1.5M
2023-07-18 46.74 47.07 46.69 47.05 1.0M
2023-07-17 46.67 47.01 46.60 46.92 0.9M
2023-07-14 47.32 47.40 47.04 47.05 1.3M
2023-07-13 47.04 47.26 46.99 47.23 1.3M
2023-07-12 46.10 46.45 46.00 46.42 1.3M
2023-07-11 45.10 45.28 44.94 45.24 1.1M
2023-07-10 44.58 44.81 44.58 44.79 2.2M
2023-07-07 44.19 44.68 44.12 44.44 2.3M
2023-07-06 44.33 44.34 43.77 44.01 3.2M
2023-07-05 45.32 45.34 45.05 45.08 1.1M
2023-07-03 45.93 45.99 45.81 45.98 0.7M
2023-06-30 45.83 46.02 45.74 45.98 1.9M
2023-06-29 45.19 45.30 45.15 45.28 1.3M
2023-06-28 45.27 45.35 45.19 45.26 1.0M
2023-06-27 44.85 45.30 44.78 45.22 1.9M
2023-06-26 44.55 44.72 44.53 44.55 0.6M
2023-06-23 44.27 44.54 44.21 44.37 1.7M
2023-06-22 44.95 45.14 44.92 45.04 1.1M
2023-06-21 45.15 45.43 45.07 45.26 1.7M
2023-06-20 45.39 45.46 45.15 45.28 1.0M
2023-06-16 46.99 47.00 46.69 46.71 1.0M
2023-06-15 46.09 46.68 46.04 46.64 1.1M
2023-06-14 46.14 46.30 45.80 46.08 1.8M
2023-06-13 45.65 45.81 45.53 45.75 2.6M
2023-06-12 45.24 45.40 45.15 45.38 1.6M
2023-06-09 45.01 45.08 44.84 44.88 1.6M
2023-06-08 44.97 45.23 44.92 45.22 1.0M
2023-06-07 44.84 44.99 44.58 44.65 0.8M
2023-06-06 44.49 44.85 44.46 44.81 2.1M
2023-06-05 44.92 44.95 44.64 44.69 1.3M
2023-06-02 45.15 45.25 45.03 45.14 1.8M
2023-06-01 44.20 44.74 44.15 44.67 3.0M
2023-05-31 44.27 44.30 43.72 44.04 2.3M
2023-05-30 45.28 45.28 44.70 44.82 1.4M
2023-05-26 44.99 45.43 44.95 45.36 1.0M
2023-05-25 44.64 44.80 44.48 44.68 2.1M
2023-05-24 44.81 44.84 44.52 44.57 3.6M
2023-05-23 45.74 45.77 45.31 45.32 1.3M
2023-05-22 46.11 46.28 46.05 46.22 1.7M
2023-05-19 46.22 46.35 46.13 46.21 1.0M
2023-05-18 45.73 45.88 45.57 45.85 0.9M
2023-05-17 45.59 45.81 45.37 45.78 1.9M
2023-05-16 45.59 45.67 45.42 45.44 0.6M
2023-05-15 45.54 45.73 45.45 45.73 0.9M
2023-05-12 45.65 45.69 45.35 45.52 0.7M
2023-05-11 45.48 45.72 45.29 45.67 0.7M
2023-05-10 46.01 46.05 45.52 45.87 1.0M
2023-05-09 45.74 46.02 45.72 45.93 0.8M
2023-05-08 46.49 46.52 46.30 46.37 1.4M
2023-05-05 45.90 46.48 45.88 46.40 0.8M
2023-05-04 45.58 45.84 45.43 45.66 1.8M
2023-05-03 45.88 46.24 45.81 45.83 0.9M
2023-05-02 45.83 45.83 45.41 45.72 1.8M
2023-05-01 46.45 46.52 46.23 46.23 1.8M
2023-04-28 45.96 46.40 45.91 46.32 1.4M
2023-04-27 46.21 46.54 46.09 46.50 1.3M
2023-04-26 46.25 46.27 45.87 45.93 1.1M
2023-04-25 46.34 46.39 45.81 45.82 1.1M
2023-04-24 46.60 46.68 46.52 46.65 1.1M
2023-04-21 46.15 46.53 46.04 46.51 1.8M
2023-04-20 45.96 46.26 45.92 46.12 1.0M
2023-04-19 46.03 46.26 46.03 46.22 0.9M
2023-04-18 46.21 46.28 46.10 46.28 1.1M
2023-04-17 45.92 45.93 45.65 45.90 1.4M
2023-04-14 46.40 46.50 46.05 46.27 1.8M
2023-04-13 46.08 46.37 46.06 46.35 1.8M
2023-04-12 45.71 45.95 45.46 45.71 3.3M
2023-04-11 45.33 45.44 45.27 45.31 1.6M
2023-04-10 44.82 45.22 44.73 45.21 2.4M
2023-04-06 44.91 45.35 44.85 45.20 1.9M
2023-04-05 45.08 45.16 44.79 44.96 2.1M
2023-04-04 45.26 45.46 45.15 45.27 1.9M
2023-04-03 44.96 45.18 44.85 45.14 1.4M
2023-03-31 44.81 45.06 44.78 44.90 2.5M
2023-03-30 44.67 44.80 44.59 44.74 2.4M
2023-03-29 43.86 44.05 43.71 43.97 2.1M
2023-03-28 43.12 43.31 43.05 43.21 0.8M
2023-03-27 43.06 43.21 42.89 43.11 2.8M
2023-03-24 42.59 42.79 42.26 42.76 1.9M
2023-03-23 43.62 43.91 42.89 43.17 2.6M
2023-03-22 43.32 43.96 43.04 43.06 2.3M
2023-03-21 43.23 43.31 42.93 43.13 1.9M
2023-03-20 41.99 42.43 41.95 42.25 2.1M
2023-03-17 41.52 41.69 41.16 41.56 3.4M
2023-03-16 40.99 42.20 40.93 42.18 4.0M
2023-03-15 40.70 41.50 40.64 41.39 6.5M
2023-03-14 42.87 43.06 42.63 42.95 2.9M
2023-03-13 41.83 42.45 41.71 42.08 5.6M
2023-03-10 43.10 43.23 42.53 42.61 2.9M
2023-03-09 43.35 43.54 42.89 42.89 1.7M
2023-03-08 43.26 43.53 43.13 43.38 2.2M
2023-03-07 43.84 43.90 43.08 43.14 2.0M
2023-03-06 44.05 44.24 43.96 44.00 1.2M
2023-03-03 43.53 44.00 43.40 43.98 1.2M
2023-03-02 42.82 43.30 42.75 43.29 1.0M
2023-03-01 43.45 43.50 42.95 43.10 1.3M
2023-02-28 43.17 43.30 42.85 42.85 0.9M
2023-02-27 43.23 43.31 43.02 43.16 1.4M
2023-02-24 42.51 42.62 42.19 42.43 4.0M
2023-02-23 43.48 43.56 43.05 43.51 1.7M
2023-02-22 43.26 43.36 42.99 43.06 1.4M
2023-02-21 43.41 43.65 43.21 43.24 1.1M
2023-02-17 43.57 43.98 43.47 43.93 1.2M
2023-02-16 43.67 44.14 43.62 43.82 2.5M
2023-02-15 43.64 44.07 43.59 44.05 1.4M
2023-02-14 43.55 44.11 43.46 43.89 3.3M
2023-02-13 43.34 43.72 43.28 43.71 1.8M
2023-02-10 43.08 43.11 42.81 43.06 3.3M
2023-02-09 44.00 44.06 43.16 43.45 3.7M
2023-02-08 43.38 43.52 43.17 43.29 1.4M
2023-02-07 42.98 43.65 42.92 43.61 1.8M
2023-02-06 43.35 43.43 43.04 43.29 1.4M
2023-02-03 43.81 44.32 43.75 43.83 1.9M
2023-02-02 44.44 44.50 43.96 44.37 1.9M
2023-02-01 43.58 44.35 43.30 44.17 2.1M
2023-01-31 43.10 43.56 43.05 43.55 0.9M
2023-01-30 43.23 43.45 43.04 43.04 1.4M
2023-01-27 43.26 43.58 43.20 43.45 1.2M
2023-01-26 43.56 43.69 43.29 43.69 1.5M
2023-01-25 43.01 43.58 42.97 43.56 1.7M
2023-01-24 43.03 43.34 42.89 43.31 1.1M
2023-01-23 42.91 43.34 42.86 43.29 2.3M
2023-01-20 42.55 43.03 42.44 43.00 1.9M
2023-01-19 42.55 42.65 42.30 42.58 2.3M
2023-01-18 43.66 43.70 42.87 42.89 4.4M
2023-01-17 43.31 43.52 43.02 43.16 2.3M
2023-01-13 42.72 43.25 42.72 43.25 3.7M
2023-01-12 42.67 43.06 42.25 42.97 2.2M
2023-01-11 42.26 42.39 42.12 42.38 2.0M
2023-01-10 41.66 41.92 41.58 41.90 2.5M
2023-01-09 41.63 41.98 41.55 41.55 3.0M
2023-01-06 40.09 41.14 39.91 41.10 2.5M
2023-01-05 39.97 40.12 39.84 39.90 2.4M
2023-01-04 40.24 40.46 40.01 40.35 3.4M
2023-01-03 39.43 39.65 39.06 39.27 2.0M