SPDR Portfolio Developed World ex-US ETF (SPDW)

SPDW
🏛️ アメリカ →
42.44
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 29.78 29.90 29.63 29.69 3.9M
2022-12-29 29.81 30.03 29.77 29.96 3.0M
2022-12-28 29.89 29.97 29.50 29.51 2.4M
2022-12-27 29.83 29.96 29.77 29.85 4.5M
2022-12-23 29.62 29.81 29.55 29.80 3.0M
2022-12-22 29.79 29.80 29.40 29.66 2.4M
2022-12-21 29.77 30.00 29.75 29.92 2.6M
2022-12-20 29.53 29.75 29.49 29.62 3.4M
2022-12-19 30.00 30.04 29.74 29.82 2.9M
2022-12-16 29.93 30.05 29.77 29.91 3.8M
2022-12-15 30.55 30.57 30.03 30.15 5.4M
2022-12-14 31.01 31.20 30.72 30.94 3.6M
2022-12-13 31.35 31.43 30.86 30.98 3.6M
2022-12-12 30.46 30.56 30.37 30.55 3.0M
2022-12-09 30.52 30.71 30.47 30.47 3.5M
2022-12-08 30.34 30.50 30.25 30.46 3.3M
2022-12-07 30.30 30.42 30.18 30.28 5.1M
2022-12-06 30.51 30.59 30.18 30.28 4.3M
2022-12-05 30.84 30.94 30.43 30.49 5.8M
2022-12-02 30.72 31.07 30.70 30.97 3.6M
2022-12-01 31.04 31.18 30.85 31.02 5.3M
2022-11-30 30.42 30.84 30.12 30.78 5.9M
2022-11-29 30.16 30.34 30.09 30.18 5.0M
2022-11-28 30.29 30.46 30.07 30.07 3.7M
2022-11-25 30.37 30.58 30.37 30.51 1.4M
2022-11-23 30.08 30.41 30.08 30.36 3.6M
2022-11-22 29.78 30.04 29.75 30.02 4.2M
2022-11-21 29.58 29.64 29.45 29.61 5.6M
2022-11-18 29.92 29.92 29.74 29.84 4.0M
2022-11-17 29.47 29.82 29.44 29.81 2.7M
2022-11-16 29.98 30.02 29.77 29.86 3.3M
2022-11-15 30.26 30.29 29.74 30.00 5.4M
2022-11-14 29.87 30.04 29.77 29.77 5.0M
2022-11-11 29.80 30.18 29.73 30.12 3.9M
2022-11-10 29.05 29.53 28.97 29.53 4.6M
2022-11-09 28.22 28.40 27.98 27.98 4.9M
2022-11-08 28.24 28.58 28.19 28.39 4.0M
2022-11-07 28.08 28.16 27.94 28.06 3.8M
2022-11-04 27.72 27.99 27.54 27.94 7.9M
2022-11-03 26.78 27.07 26.76 26.96 5.4M
2022-11-02 27.59 27.96 27.14 27.15 6.4M
2022-11-01 27.86 27.90 27.45 27.55 6.2M
2022-10-31 27.27 27.41 27.25 27.34 4.7M
2022-10-28 27.27 27.57 27.19 27.57 3.8M
2022-10-27 27.49 27.71 27.32 27.33 5.5M
2022-10-26 27.28 27.74 27.27 27.52 6.3M
2022-10-25 26.83 27.28 26.83 27.24 5.3M
2022-10-24 26.59 26.77 26.43 26.68 6.2M
2022-10-21 26.00 26.72 25.91 26.72 5.8M
2022-10-20 26.32 26.63 26.16 26.23 4.8M
2022-10-19 26.35 26.47 26.11 26.28 7.7M
2022-10-18 26.81 26.85 26.41 26.61 9.9M
2022-10-17 26.34 26.55 26.34 26.43 7.4M
2022-10-14 26.35 26.43 25.75 25.77 10.7M
2022-10-13 25.18 26.33 25.13 26.22 9.2M
2022-10-12 25.69 25.83 25.62 25.70 4.9M
2022-10-11 25.89 26.18 25.68 25.77 9.8M
2022-10-10 26.23 26.27 25.91 26.05 7.8M
2022-10-07 26.54 26.58 26.14 26.25 7.2M
2022-10-06 26.85 26.98 26.64 26.69 15.4M
2022-10-05 26.99 27.26 26.79 27.11 8.3M
2022-10-04 27.04 27.46 27.04 27.44 13.2M
2022-10-03 26.10 26.50 26.00 26.41 27.0M
2022-09-30 25.83 26.16 25.77 25.80 13.0M
2022-09-29 25.90 25.96 25.59 25.95 11.0M
2022-09-28 25.65 26.34 25.55 26.28 17.3M
2022-09-27 25.93 26.08 25.51 25.67 9.4M
2022-09-26 26.00 26.20 25.68 25.80 7.7M
2022-09-23 26.51 26.51 26.03 26.23 12.8M
2022-09-22 27.29 27.36 27.00 27.10 8.8M
2022-09-21 27.58 27.81 27.22 27.23 5.4M
2022-09-20 27.71 27.72 27.43 27.60 5.5M
2022-09-19 27.65 28.09 27.63 28.06 3.9M
2022-09-16 27.89 28.06 27.80 27.97 5.8M
2022-09-15 28.21 28.43 28.07 28.14 6.2M
2022-09-14 28.41 28.53 28.25 28.41 4.7M
2022-09-13 28.75 28.90 28.27 28.29 6.4M
2022-09-12 29.26 29.43 29.20 29.31 4.1M
2022-09-09 28.73 28.94 28.73 28.92 2.8M
2022-09-08 27.89 28.22 27.82 28.22 7.3M
2022-09-07 27.68 28.15 27.68 28.14 5.8M
2022-09-06 28.13 28.17 27.84 27.91 6.1M
2022-09-02 28.45 28.65 27.98 28.06 5.8M
2022-09-01 28.23 28.25 27.94 28.24 9.0M
2022-08-31 28.84 28.92 28.61 28.62 8.7M
2022-08-30 29.22 29.23 28.72 28.79 4.8M
2022-08-29 29.00 29.15 28.94 29.04 6.0M
2022-08-26 29.91 29.93 29.09 29.11 4.4M
2022-08-25 29.62 29.89 29.59 29.89 7.2M
2022-08-24 29.40 29.64 29.36 29.55 9.7M
2022-08-23 29.40 29.72 29.38 29.50 12.3M
2022-08-22 29.59 29.61 29.37 29.44 9.8M
2022-08-19 30.11 30.13 29.88 29.96 13.9M
2022-08-18 30.47 30.48 30.31 30.41 10.3M
2022-08-17 30.45 30.65 30.33 30.48 8.5M
2022-08-16 30.59 30.82 30.59 30.78 6.4M
2022-08-15 30.65 30.78 30.60 30.75 8.8M
2022-08-12 30.71 30.94 30.66 30.93 3.8M
2022-08-11 30.82 30.94 30.64 30.69 6.9M
2022-08-10 30.58 30.76 30.47 30.69 6.0M
2022-08-09 30.14 30.17 29.92 29.96 8.2M
2022-08-08 30.28 30.42 30.11 30.16 6.3M
2022-08-05 29.90 30.10 29.85 30.06 5.8M
2022-08-04 30.15 30.31 30.14 30.26 14.6M
2022-08-03 30.07 30.18 29.89 30.11 5.2M
2022-08-02 30.15 30.23 29.91 29.92 5.4M
2022-08-01 30.33 30.51 30.24 30.36 5.9M
2022-07-29 30.03 30.38 29.94 30.38 3.3M
2022-07-28 29.77 30.02 29.59 29.98 3.8M
2022-07-27 29.38 29.83 29.30 29.79 5.0M
2022-07-26 29.30 29.34 29.11 29.12 5.1M
2022-07-25 29.47 29.53 29.35 29.50 3.8M
2022-07-22 29.49 29.65 29.17 29.28 4.1M
2022-07-21 29.05 29.40 29.00 29.39 9.8M
2022-07-20 29.15 29.22 28.93 29.08 4.1M
2022-07-19 28.94 29.20 28.91 29.17 9.7M
2022-07-18 28.69 28.80 28.40 28.46 3.6M
2022-07-15 28.02 28.29 27.93 28.28 4.6M
2022-07-14 27.71 27.90 27.46 27.87 8.0M
2022-07-13 27.98 28.40 27.91 28.29 6.7M
2022-07-12 28.27 28.51 28.22 28.30 9.4M
2022-07-11 28.46 28.57 28.31 28.35 6.6M
2022-07-08 28.71 28.93 28.59 28.85 4.2M
2022-07-07 28.57 28.78 28.56 28.78 2.8M
2022-07-06 28.28 28.37 28.07 28.29 6.0M
2022-07-05 28.05 28.32 27.90 28.32 4.1M
2022-07-01 28.48 28.89 28.36 28.89 6.1M
2022-06-30 28.50 28.88 28.38 28.84 7.1M
2022-06-29 29.12 29.20 28.98 29.00 6.2M
2022-06-28 29.59 29.69 29.15 29.17 6.2M
2022-06-27 29.40 29.52 29.28 29.34 4.1M
2022-06-24 28.95 29.42 28.92 29.42 8.7M
2022-06-23 28.59 28.65 28.29 28.57 6.6M
2022-06-22 28.57 28.90 28.50 28.67 13.9M
2022-06-21 28.97 29.09 28.91 28.94 4.8M
2022-06-17 29.15 29.31 28.89 29.08 5.6M
2022-06-16 29.19 29.41 29.03 29.20 12.2M
2022-06-15 29.67 30.08 29.31 29.90 6.9M
2022-06-14 29.68 29.78 29.16 29.41 7.6M
2022-06-13 29.92 30.07 29.62 29.69 6.6M
2022-06-10 30.96 30.96 30.63 30.73 12.0M
2022-06-09 32.00 32.07 31.48 31.48 3.8M
2022-06-08 32.28 32.39 32.11 32.16 2.1M
2022-06-07 32.14 32.58 32.14 32.57 1.9M
2022-06-06 32.69 32.76 32.40 32.47 2.3M
2022-06-03 32.44 32.51 32.27 32.35 3.8M
2022-06-02 32.39 32.84 32.31 32.83 3.7M
2022-06-01 32.65 32.70 32.06 32.19 4.0M
2022-05-31 32.59 32.70 32.42 32.49 3.6M
2022-05-27 32.41 32.61 32.39 32.60 2.6M
2022-05-26 31.92 32.28 31.92 32.20 3.4M
2022-05-25 31.60 32.01 31.60 31.86 3.8M
2022-05-24 31.82 31.93 31.61 31.85 2.9M
2022-05-23 31.77 32.04 31.72 31.97 5.4M
2022-05-20 31.64 31.65 31.05 31.45 5.7M
2022-05-19 30.92 31.45 30.90 31.27 6.7M
2022-05-18 31.44 31.47 30.90 30.95 14.0M
2022-05-17 31.59 31.70 31.44 31.69 5.0M
2022-05-16 30.90 31.23 30.82 31.09 5.2M
2022-05-13 30.62 31.08 30.62 31.06 5.3M
2022-05-12 30.10 30.47 29.93 30.19 9.5M
2022-05-11 30.55 30.94 30.27 30.30 19.1M
2022-05-10 30.76 30.82 30.23 30.44 10.3M
2022-05-09 30.72 30.75 30.24 30.31 7.7M
2022-05-06 31.37 31.47 31.07 31.29 9.1M
2022-05-05 32.19 32.19 31.32 31.56 10.0M
2022-05-04 32.05 32.67 31.69 32.63 7.5M
2022-05-03 31.96 32.15 31.90 32.04 6.5M
2022-05-02 31.73 31.90 31.41 31.79 6.3M
2022-04-29 32.37 32.58 31.83 31.86 6.1M
2022-04-28 31.99 32.33 31.72 32.26 10.0M
2022-04-27 31.74 31.98 31.57 31.78 10.5M
2022-04-26 32.26 32.29 31.64 31.65 9.6M
2022-04-25 32.33 32.56 32.08 32.52 9.0M
2022-04-22 33.23 33.23 32.68 32.71 7.2M
2022-04-21 34.00 34.06 33.26 33.32 11.9M
2022-04-20 33.76 33.82 33.61 33.72 2.9M
2022-04-19 33.15 33.49 33.14 33.49 3.9M
2022-04-18 33.35 33.54 33.25 33.32 2.8M
2022-04-14 33.70 33.75 33.47 33.50 3.8M
2022-04-13 33.32 33.68 33.30 33.66 15.1M
2022-04-12 33.58 33.66 33.19 33.24 12.2M
2022-04-11 33.70 33.78 33.47 33.49 2.0M
2022-04-08 33.76 34.00 33.70 33.86 3.9M
2022-04-07 33.85 33.98 33.59 33.89 3.8M
2022-04-06 33.90 34.02 33.66 33.84 4.3M
2022-04-05 34.58 34.69 34.19 34.27 2.8M
2022-04-04 34.54 34.75 34.51 34.74 3.1M
2022-04-01 34.47 34.56 34.32 34.56 3.2M
2022-03-31 34.61 34.74 34.26 34.28 3.3M
2022-03-30 34.87 34.97 34.69 34.82 3.0M
2022-03-29 34.97 35.03 34.70 34.99 3.2M
2022-03-28 34.17 34.31 34.03 34.30 2.2M
2022-03-25 34.34 34.43 34.17 34.41 3.0M
2022-03-24 34.20 34.38 34.13 34.38 3.0M
2022-03-23 34.20 34.34 34.11 34.11 3.3M
2022-03-22 34.41 34.59 34.39 34.55 3.1M
2022-03-21 34.29 34.38 34.04 34.22 4.7M
2022-03-18 33.79 34.42 33.77 34.38 4.6M
2022-03-17 33.66 34.13 33.63 34.08 8.7M
2022-03-16 33.27 33.77 32.99 33.76 5.9M
2022-03-15 32.44 32.70 32.32 32.65 7.7M
2022-03-14 32.60 32.75 32.27 32.33 5.0M
2022-03-11 32.77 32.79 32.13 32.14 6.7M
2022-03-10 32.39 32.66 32.28 32.48 5.0M
2022-03-09 32.51 33.00 32.34 32.86 7.7M
2022-03-08 31.65 32.18 31.28 31.63 14.2M
2022-03-07 32.17 32.23 31.31 31.42 7.7M
2022-03-04 32.42 32.47 32.14 32.42 7.5M
2022-03-03 33.71 33.74 33.15 33.27 6.8M
2022-03-02 33.61 33.87 33.49 33.79 7.5M
2022-03-01 33.95 34.03 33.20 33.42 8.2M
2022-02-28 33.94 34.41 33.86 34.07 8.1M
2022-02-25 34.04 34.59 33.97 34.59 6.7M
2022-02-24 32.88 33.74 32.83 33.69 12.7M
2022-02-23 34.67 34.74 34.06 34.10 7.2M
2022-02-22 34.51 34.70 34.17 34.41 4.2M
2022-02-18 35.00 35.06 34.71 34.79 4.7M
2022-02-17 35.29 35.32 34.95 34.98 4.0M
2022-02-16 35.30 35.61 35.26 35.52 3.2M
2022-02-15 35.17 35.42 35.13 35.41 2.9M
2022-02-14 34.90 34.93 34.58 34.80 5.1M
2022-02-11 35.53 35.68 34.96 35.04 5.7M
2022-02-10 35.48 36.03 35.46 35.54 3.4M
2022-02-09 35.86 35.98 35.82 35.98 4.8M
2022-02-08 35.17 35.44 35.09 35.39 2.7M
2022-02-07 35.16 35.38 35.13 35.20 2.6M
2022-02-04 34.99 35.30 34.89 35.15 5.8M
2022-02-03 35.26 35.36 35.02 35.05 4.2M
2022-02-02 35.61 35.65 35.42 35.62 5.4M
2022-02-01 35.19 35.34 34.96 35.34 3.9M
2022-01-31 34.48 35.03 34.45 34.98 3.5M
2022-01-28 34.12 34.43 33.90 34.43 7.1M
2022-01-27 34.56 34.70 34.17 34.27 7.0M
2022-01-26 35.06 35.14 34.35 34.52 6.7M
2022-01-25 34.46 34.90 34.16 34.65 6.6M
2022-01-24 34.57 34.86 33.88 34.86 6.9M
2022-01-21 35.63 35.66 35.21 35.22 5.2M
2022-01-20 36.11 36.30 35.73 35.74 5.0M
2022-01-19 36.20 36.24 35.93 35.97 2.6M
2022-01-18 36.13 36.21 35.91 35.99 3.3M
2022-01-14 36.45 36.61 36.14 36.53 1.8M
2022-01-13 37.02 37.04 36.58 36.62 1.7M
2022-01-12 36.78 36.93 36.73 36.91 4.1M
2022-01-11 36.09 36.54 36.03 36.53 5.0M
2022-01-10 36.00 36.08 35.72 36.07 3.0M
2022-01-07 36.26 36.44 36.11 36.39 2.0M
2022-01-06 36.29 36.41 36.13 36.27 2.4M
2022-01-05 36.91 36.94 36.43 36.43 1.4M
2022-01-04 36.84 36.92 36.70 36.78 1.5M
2022-01-03 36.65 36.68 36.48 36.67 2.8M