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
2023-12-29 34.03 34.12 33.94 34.01 2.9M
2023-12-28 34.07 34.18 34.00 34.00 2.2M
2023-12-27 33.93 34.10 33.92 34.07 2.8M
2023-12-26 33.77 33.94 33.77 33.91 2.4M
2023-12-22 33.75 33.84 33.63 33.72 3.2M
2023-12-21 33.48 33.67 33.43 33.65 5.3M
2023-12-20 33.49 33.58 33.12 33.12 3.7M
2023-12-19 33.32 33.48 33.32 33.46 3.3M
2023-12-18 33.17 33.23 33.06 33.15 4.6M
2023-12-15 33.59 33.64 33.40 33.41 3.4M
2023-12-14 33.64 33.85 33.58 33.75 4.8M
2023-12-13 32.92 33.45 32.78 33.45 4.3M
2023-12-12 32.84 32.91 32.71 32.90 6.0M
2023-12-11 32.79 32.92 32.75 32.89 4.3M
2023-12-08 32.64 32.88 32.60 32.82 2.1M
2023-12-07 32.63 32.81 32.52 32.74 2.6M
2023-12-06 32.79 32.88 32.56 32.57 2.3M
2023-12-05 32.52 32.61 32.45 32.52 2.3M
2023-12-04 32.57 32.72 32.52 32.63 4.0M
2023-12-01 32.52 32.92 32.50 32.91 2.8M
2023-11-30 32.57 32.61 32.42 32.55 3.3M
2023-11-29 32.61 32.69 32.50 32.58 2.1M
2023-11-28 32.39 32.60 32.35 32.52 2.2M
2023-11-27 32.48 32.49 32.38 32.46 1.7M
2023-11-24 32.42 32.57 32.41 32.55 1.2M
2023-11-22 32.30 32.35 32.17 32.34 1.9M
2023-11-21 32.40 32.42 32.23 32.26 1.5M
2023-11-20 32.22 32.45 32.22 32.40 2.1M
2023-11-17 32.12 32.27 32.08 32.25 1.9M
2023-11-16 31.85 31.98 31.76 31.86 2.7M
2023-11-15 32.00 32.09 31.90 31.93 3.4M
2023-11-14 31.65 31.99 31.65 31.95 2.9M
2023-11-13 30.93 31.18 30.88 31.14 2.3M
2023-11-10 30.95 31.08 30.69 31.05 2.2M
2023-11-09 31.09 31.26 30.90 30.92 3.5M
2023-11-08 30.96 31.04 30.82 30.92 3.3M
2023-11-07 30.97 31.07 30.89 30.99 2.9M
2023-11-06 31.34 31.37 31.16 31.23 5.7M
2023-11-03 31.22 31.40 31.17 31.31 4.3M
2023-11-02 30.74 30.92 30.69 30.91 3.7M
2023-11-01 30.00 30.24 29.93 30.23 4.7M
2023-10-31 29.86 29.96 29.77 29.92 8.2M
2023-10-30 29.79 29.86 29.66 29.82 3.5M
2023-10-27 29.74 29.77 29.39 29.46 7.5M
2023-10-26 29.68 29.76 29.46 29.56 6.7M
2023-10-25 29.92 30.01 29.74 29.79 10.4M
2023-10-24 29.94 30.07 29.88 30.01 4.9M
2023-10-23 29.72 30.07 29.62 29.87 3.7M
2023-10-20 30.06 30.12 29.85 29.87 8.2M
2023-10-19 30.35 30.50 30.12 30.17 10.4M
2023-10-18 30.73 30.74 30.40 30.44 2.6M
2023-10-17 30.68 31.10 30.68 30.96 4.4M
2023-10-16 30.77 30.97 30.71 30.95 4.0M
2023-10-13 30.92 30.98 30.64 30.72 5.6M
2023-10-12 31.33 31.33 30.86 31.00 3.3M
2023-10-11 31.30 31.35 31.09 31.28 2.8M
2023-10-10 31.02 31.26 30.97 31.14 5.4M
2023-10-09 30.47 30.79 30.47 30.74 2.9M
2023-10-06 30.35 30.84 30.19 30.75 3.7M
2023-10-05 30.31 30.48 30.23 30.44 5.0M
2023-10-04 30.21 30.21 29.92 30.17 6.1M
2023-10-03 30.28 30.34 30.05 30.16 4.5M
2023-10-02 30.84 30.85 30.45 30.53 5.8M
2023-09-29 31.41 31.41 30.96 31.01 4.4M
2023-09-28 30.91 31.22 30.86 31.15 4.0M
2023-09-27 31.06 31.09 30.69 30.88 4.3M
2023-09-26 31.13 31.21 30.92 30.95 5.2M
2023-09-25 31.28 31.41 31.20 31.38 3.9M
2023-09-22 31.66 31.76 31.47 31.50 3.1M
2023-09-21 31.73 31.76 31.47 31.49 3.4M
2023-09-20 32.25 32.41 32.01 32.02 2.4M
2023-09-19 32.17 32.23 32.04 32.13 2.4M
2023-09-18 32.13 32.17 32.01 32.13 1.8M
2023-09-15 32.34 32.46 32.22 32.25 3.9M
2023-09-14 32.14 32.34 32.12 32.31 2.4M
2023-09-13 31.92 31.99 31.82 31.89 2.0M
2023-09-12 31.90 32.06 31.90 31.96 4.3M
2023-09-11 32.01 32.11 31.93 32.08 1.7M
2023-09-08 31.76 31.86 31.70 31.73 3.4M
2023-09-07 31.80 31.87 31.71 31.80 1.9M
2023-09-06 31.97 32.06 31.80 31.91 1.7M
2023-09-05 32.22 32.22 32.01 32.03 2.6M
2023-09-01 32.53 32.55 32.20 32.30 2.2M
2023-08-31 32.37 32.41 32.16 32.24 3.5M
2023-08-30 32.36 32.48 32.28 32.33 2.1M
2023-08-29 31.87 32.36 31.83 32.35 7.0M
2023-08-28 31.82 31.95 31.81 31.93 2.2M
2023-08-25 31.59 31.73 31.33 31.63 2.7M
2023-08-24 31.68 31.79 31.41 31.42 2.5M
2023-08-23 31.58 31.88 31.58 31.82 2.1M
2023-08-22 31.66 31.69 31.45 31.49 2.6M
2023-08-21 31.50 31.58 31.36 31.54 2.4M
2023-08-18 31.23 31.49 31.19 31.44 2.9M
2023-08-17 31.77 31.81 31.42 31.47 4.0M
2023-08-16 31.82 31.93 31.66 31.67 2.3M
2023-08-15 32.18 32.18 31.87 31.92 1.7M
2023-08-14 32.20 32.38 32.10 32.36 1.2M
2023-08-11 32.48 32.61 32.43 32.49 2.2M
2023-08-10 32.89 33.10 32.65 32.70 3.4M
2023-08-09 32.62 32.71 32.52 32.60 3.2M
2023-08-08 32.41 32.59 32.32 32.56 1.5M
2023-08-07 32.74 32.81 32.60 32.81 2.0M
2023-08-04 32.63 32.89 32.53 32.57 2.8M
2023-08-03 32.32 32.56 32.30 32.47 2.4M
2023-08-02 32.79 32.82 32.52 32.58 4.0M
2023-08-01 33.28 33.36 33.12 33.21 2.7M
2023-07-31 33.57 33.69 33.55 33.58 1.8M
2023-07-28 33.55 33.67 33.47 33.54 1.9M
2023-07-27 33.64 33.65 33.26 33.31 2.2M
2023-07-26 33.17 33.52 33.17 33.43 2.0M
2023-07-25 33.23 33.41 33.23 33.36 1.4M
2023-07-24 33.25 33.37 33.21 33.29 1.7M
2023-07-21 33.34 33.36 33.23 33.32 1.8M
2023-07-20 33.40 33.46 33.22 33.28 3.2M
2023-07-19 33.51 33.57 33.39 33.49 2.0M
2023-07-18 33.28 33.51 33.27 33.49 2.4M
2023-07-17 33.14 33.29 33.09 33.26 1.5M
2023-07-14 33.45 33.47 33.25 33.27 1.8M
2023-07-13 33.32 33.51 33.32 33.48 5.7M
2023-07-12 32.76 33.00 32.74 32.96 3.0M
2023-07-11 32.18 32.37 32.13 32.36 1.4M
2023-07-10 31.90 32.06 31.88 32.06 2.4M
2023-07-07 31.73 32.11 31.73 31.97 2.7M
2023-07-06 31.80 31.81 31.51 31.69 2.4M
2023-07-05 32.36 32.42 32.22 32.27 2.7M
2023-07-03 32.58 32.65 32.56 32.63 1.5M
2023-06-30 32.44 32.58 32.43 32.54 2.0M
2023-06-29 32.07 32.18 32.05 32.18 1.6M
2023-06-28 32.16 32.28 32.13 32.24 3.5M
2023-06-27 32.04 32.24 31.94 32.21 2.4M
2023-06-26 31.92 32.01 31.90 31.95 3.1M
2023-06-23 31.86 31.95 31.81 31.88 4.3M
2023-06-22 32.37 32.43 32.33 32.40 1.4M
2023-06-21 32.45 32.69 32.42 32.58 1.7M
2023-06-20 32.68 32.68 32.47 32.55 4.4M
2023-06-16 33.79 33.80 33.56 33.56 2.9M
2023-06-15 33.31 33.68 33.28 33.66 2.0M
2023-06-14 33.42 33.52 33.16 33.36 5.9M
2023-06-13 33.22 33.33 33.19 33.26 5.5M
2023-06-12 32.89 32.95 32.81 32.95 11.4M
2023-06-09 32.82 32.88 32.73 32.80 2.9M
2023-06-08 32.60 32.80 32.56 32.79 4.8M
2023-06-07 32.66 32.76 32.45 32.49 2.0M
2023-06-06 32.52 32.79 32.52 32.78 2.4M
2023-06-05 32.61 32.65 32.46 32.49 2.4M
2023-06-02 32.59 32.69 32.56 32.67 2.9M
2023-06-01 31.86 32.22 31.84 32.19 2.4M
2023-05-31 31.70 31.75 31.48 31.70 2.4M
2023-05-30 32.23 32.24 31.92 32.01 1.7M
2023-05-26 32.11 32.31 32.10 32.29 1.5M
2023-05-25 32.07 32.07 31.86 32.00 3.2M
2023-05-24 32.24 32.25 32.03 32.07 2.5M
2023-05-23 32.69 32.76 32.51 32.51 3.4M
2023-05-22 32.91 33.04 32.90 32.96 2.0M
2023-05-19 32.89 33.01 32.84 32.92 2.2M
2023-05-18 32.73 32.76 32.57 32.76 2.0M
2023-05-17 32.70 32.83 32.56 32.80 1.8M
2023-05-16 32.83 32.86 32.62 32.62 1.5M
2023-05-15 32.78 32.97 32.76 32.96 1.2M
2023-05-12 32.82 32.82 32.56 32.68 1.3M
2023-05-11 32.71 32.77 32.54 32.75 1.6M
2023-05-10 33.03 33.03 32.68 32.90 1.8M
2023-05-09 32.83 32.99 32.80 32.95 5.8M
2023-05-08 33.13 33.15 33.03 33.07 1.4M
2023-05-05 32.75 33.12 32.72 33.06 2.0M
2023-05-04 32.53 32.66 32.45 32.54 2.2M
2023-05-03 32.62 32.90 32.57 32.57 2.3M
2023-05-02 32.60 32.62 32.33 32.54 2.9M
2023-05-01 32.93 33.03 32.86 32.89 3.4M
2023-04-28 32.65 32.93 32.65 32.93 1.5M
2023-04-27 32.69 32.89 32.58 32.88 1.1M
2023-04-26 32.66 32.69 32.43 32.46 2.5M
2023-04-25 32.81 32.82 32.49 32.49 2.1M
2023-04-24 32.94 33.01 32.90 33.01 1.8M
2023-04-21 32.84 32.96 32.69 32.94 2.1M
2023-04-20 32.75 32.92 32.75 32.86 1.7M
2023-04-19 32.80 32.90 32.79 32.85 1.9M
2023-04-18 32.98 33.03 32.91 33.01 2.3M
2023-04-17 32.81 32.84 32.67 32.84 5.2M
2023-04-14 33.00 33.09 32.74 32.88 2.1M
2023-04-13 32.85 33.03 32.83 33.02 5.4M
2023-04-12 32.65 32.72 32.47 32.57 4.3M
2023-04-11 32.33 32.44 32.32 32.37 3.4M
2023-04-10 32.02 32.25 32.01 32.25 2.3M
2023-04-06 32.07 32.29 32.02 32.21 2.2M
2023-04-05 32.20 32.35 32.01 32.11 2.5M
2023-04-04 32.38 32.48 32.26 32.37 3.4M
2023-04-03 32.19 32.38 32.15 32.38 3.3M
2023-03-31 32.04 32.17 32.01 32.12 4.3M
2023-03-30 31.92 31.98 31.86 31.94 2.4M
2023-03-29 31.48 31.60 31.46 31.58 2.9M
2023-03-28 31.15 31.28 31.12 31.22 1.4M
2023-03-27 31.12 31.21 31.00 31.18 2.5M
2023-03-24 30.79 30.93 30.60 30.92 3.0M
2023-03-23 31.24 31.46 30.87 31.01 3.9M
2023-03-22 31.14 31.53 30.96 30.96 4.9M
2023-03-21 31.04 31.15 30.94 31.11 2.4M
2023-03-20 30.53 30.77 30.49 30.70 4.0M
2023-03-17 30.38 30.41 30.14 30.27 4.3M
2023-03-16 29.99 30.61 29.97 30.60 5.1M
2023-03-15 29.99 30.18 29.76 30.14 5.0M
2023-03-14 30.97 31.07 30.81 31.02 4.4M
2023-03-13 30.60 30.96 30.51 30.70 10.8M
2023-03-10 31.22 31.31 30.85 30.89 5.3M
2023-03-09 31.54 31.65 31.17 31.20 2.5M
2023-03-08 31.41 31.61 31.37 31.50 3.8M
2023-03-07 31.87 31.87 31.30 31.36 3.1M
2023-03-06 31.95 32.05 31.88 31.93 2.9M
2023-03-03 31.70 32.02 31.63 31.98 2.4M
2023-03-02 31.30 31.56 31.25 31.52 1.8M
2023-03-01 31.55 31.60 31.37 31.49 2.7M
2023-02-28 31.43 31.49 31.28 31.29 1.9M
2023-02-27 31.47 31.59 31.41 31.49 2.6M
2023-02-24 31.14 31.23 31.03 31.18 3.5M
2023-02-23 31.64 31.72 31.39 31.66 2.2M
2023-02-22 31.63 31.67 31.41 31.49 2.0M
2023-02-21 31.84 31.92 31.65 31.67 1.7M
2023-02-17 31.87 32.10 31.79 32.07 1.9M
2023-02-16 31.92 32.23 31.88 32.03 4.1M
2023-02-15 31.94 32.19 31.90 32.19 2.7M
2023-02-14 32.14 32.51 32.05 32.32 5.4M
2023-02-13 32.03 32.31 31.99 32.31 1.4M
2023-02-10 32.03 32.05 31.87 32.04 2.7M
2023-02-09 32.53 32.56 32.05 32.13 2.6M
2023-02-08 32.23 32.30 32.05 32.11 1.8M
2023-02-07 31.88 32.32 31.79 32.27 3.5M
2023-02-06 32.01 32.07 31.82 32.00 2.9M
2023-02-03 32.32 32.61 32.28 32.34 3.7M
2023-02-02 32.82 32.84 32.50 32.71 4.0M
2023-02-01 32.40 32.82 32.14 32.71 4.5M
2023-01-31 32.13 32.42 32.05 32.41 2.8M
2023-01-30 32.29 32.46 32.20 32.20 2.6M
2023-01-27 32.31 32.55 32.30 32.46 5.4M
2023-01-26 32.50 32.52 32.23 32.49 2.7M
2023-01-25 32.12 32.43 32.05 32.40 2.4M
2023-01-24 32.11 32.30 32.00 32.25 4.0M
2023-01-23 32.01 32.29 31.98 32.25 12.7M
2023-01-20 31.78 32.12 31.71 32.11 6.1M
2023-01-19 31.72 31.86 31.61 31.78 8.7M
2023-01-18 32.31 32.37 31.81 31.83 2.7M
2023-01-17 31.94 32.08 31.88 31.98 5.0M
2023-01-13 31.54 31.87 31.54 31.84 2.6M
2023-01-12 31.47 31.74 31.16 31.69 3.9M
2023-01-11 31.13 31.24 31.05 31.24 6.7M
2023-01-10 30.90 31.01 30.79 31.01 2.3M
2023-01-09 31.00 31.22 30.92 30.94 5.1M
2023-01-06 30.17 30.79 30.02 30.77 2.9M
2023-01-05 30.01 30.08 29.89 29.95 3.0M
2023-01-04 30.28 30.36 30.06 30.28 2.2M
2023-01-03 29.96 30.15 29.71 29.83 2.7M