SPDR S&P US Dividend Aristocrats UCITS ETF Dis

USDV
🏛️ ドイツ →
66.30
最終更新: 2025-10-03
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 64.89 65.06 64.89 64.98 0.0M
2022-12-29 64.86 65.21 64.86 65.21 0.0M
2022-12-28 65.23 65.75 65.21 65.74 0.0M
2022-12-27 65.19 65.70 65.19 65.69 0.0M
2022-12-23 64.91 65.13 64.91 65.13 0.0M
2022-12-22 65.12 65.38 64.89 64.89 0.0M
2022-12-21 64.95 65.71 64.95 65.71 0.0M
2022-12-20 64.39 65.03 64.26 65.03 0.0M
2022-12-19 64.81 65.47 64.79 64.94 0.0M
2022-12-16 65.80 65.80 64.95 64.95 0.0M
2022-12-15 66.46 66.77 65.50 65.90 0.0M
2022-12-14 67.78 67.78 67.29 67.29 0.0M
2022-12-13 67.59 68.67 67.15 67.15 0.0M
2022-12-12 67.31 67.72 67.00 67.72 0.0M
2022-12-09 67.27 67.74 67.27 67.28 0.0M
2022-12-08 67.38 67.60 67.38 67.60 0.0M
2022-12-07 67.91 67.91 67.25 67.35 0.0M
2022-12-06 67.49 68.13 67.49 67.51 0.0M
2022-12-05 68.99 68.99 68.05 68.05 0.0M
2022-12-02 68.64 68.64 68.62 68.62 0.0M
2022-12-01 69.77 69.77 69.16 69.24 0.0M
2022-11-30 69.28 69.28 68.84 68.84 0.0M
2022-11-29 68.91 68.91 68.70 68.89 0.0M
2022-11-28 69.64 69.64 68.82 68.82 0.0M
2022-11-25 69.04 69.77 69.04 69.65 0.0M
2022-11-24 69.03 69.50 69.03 69.46 0.0M
2022-11-23 70.16 70.16 69.63 69.63 0.0M
2022-11-22 69.11 69.99 69.11 69.84 0.0M
2022-11-21 69.20 69.36 68.61 69.36 0.0M
2022-11-18 67.32 67.96 67.32 67.96 0.0M
2022-11-17 68.02 68.03 67.26 67.34 0.0M
2022-11-16 68.53 68.54 68.05 68.12 0.0M
2022-11-15 68.42 68.69 67.82 68.69 0.0M
2022-11-14 68.83 69.01 68.60 68.60 0.0M
2022-11-11 69.32 69.32 68.15 68.71 0.0M
2022-11-10 66.89 68.63 66.89 68.63 0.0M
2022-11-09 67.50 67.84 67.50 67.52 0.0M
2022-11-08 67.58 68.18 67.18 67.63 0.0M
2022-11-07 67.39 68.09 67.39 67.67 0.0M
2022-11-04 67.72 68.10 67.03 67.58 0.0M
2022-11-03 67.95 68.15 67.44 68.11 0.0M
2022-11-02 68.46 69.00 68.46 68.49 0.0M
2022-11-01 68.58 68.97 68.58 68.84 0.0M
2022-10-31 68.07 68.79 68.07 68.63 0.0M
2022-10-28 66.76 67.66 66.76 67.51 0.0M
2022-10-27 65.57 67.38 65.57 67.38 0.0M
2022-10-26 65.49 66.32 65.49 66.00 0.0M
2022-10-25 66.05 66.58 65.74 65.74 0.0M
2022-10-24 66.13 66.24 65.35 66.04 0.0M
2022-10-21 64.18 65.80 64.18 65.80 0.0M
2022-10-20 65.33 65.77 65.31 65.31 0.0M
2022-10-19 66.01 66.07 65.90 65.92 0.0M
2022-10-18 65.93 66.26 65.49 65.49 0.0M
2022-10-17 64.92 65.44 64.78 65.18 0.0M
2022-10-14 65.37 65.78 65.15 65.15 0.0M
2022-10-13 64.14 64.84 63.30 64.84 0.0M
2022-10-12 64.70 65.02 64.70 64.89 0.0M
2022-10-11 64.18 64.91 64.09 64.58 0.0M
2022-10-10 64.13 64.68 64.13 64.30 0.0M
2022-10-07 64.74 64.83 64.13 64.13 0.0M
2022-10-06 65.99 65.99 64.99 65.12 0.0M
2022-10-05 65.07 65.11 65.00 65.04 0.0M
2022-10-04 64.69 65.07 64.52 65.07 0.0M
2022-10-03 62.87 62.87 62.87 62.87 0.0M
2022-09-30 63.79 64.22 63.00 63.00 0.0M
2022-09-29 65.37 65.37 63.89 63.89 0.0M
2022-09-28 64.96 65.77 64.92 65.77 0.0M
2022-09-27 66.07 66.41 65.04 65.04 0.0M
2022-09-26 65.53 66.09 65.53 65.71 0.0M
2022-09-23 65.75 66.05 65.62 65.62 0.0M
2022-09-22 65.99 66.47 65.90 66.41 0.0M
2022-09-21 66.12 67.60 66.12 67.57 0.0M
2022-09-20 66.99 67.44 66.21 66.21 0.0M
2022-09-19 66.80 67.32 66.35 67.32 0.0M
2022-09-16 66.79 67.12 66.67 66.80 0.0M
2022-09-15 67.97 68.11 67.64 67.64 0.0M
2022-09-14 67.84 68.32 67.78 67.78 0.0M
2022-09-13 69.37 69.65 68.98 68.98 0.0M
2022-09-12 69.02 69.49 68.57 69.49 0.0M
2022-09-09 68.50 69.26 68.50 69.26 0.0M
2022-09-08 68.83 69.28 68.83 69.28 0.0M
2022-09-07 67.84 68.80 67.84 68.80 0.0M
2022-09-06 68.17 68.78 68.17 68.45 0.0M
2022-09-05 68.86 68.86 68.67 68.67 0.0M
2022-09-02 68.80 69.12 67.94 67.94 0.0M
2022-09-01 67.99 68.58 67.87 68.58 0.0M
2022-08-31 69.06 69.06 69.01 69.01 0.0M
2022-08-30 69.56 69.77 69.56 69.59 0.0M
2022-08-29 69.24 70.05 69.18 70.05 0.0M
2022-08-26 71.80 71.87 70.40 70.40 0.0M
2022-08-25 70.78 71.62 70.78 71.62 0.0M
2022-08-24 70.59 71.34 70.59 71.34 0.0M
2022-08-23 71.12 71.65 71.00 71.02 0.0M
2022-08-22 71.88 71.90 71.60 71.70 0.0M
2022-08-19 72.30 72.30 71.83 72.02 0.0M
2022-08-18 71.60 72.30 71.58 72.30 0.0M
2022-08-17 71.69 71.95 71.47 71.51 0.0M
2022-08-16 71.09 72.13 71.09 72.13 0.0M
2022-08-15 70.89 71.40 70.51 71.40 0.0M
2022-08-12 69.07 70.07 69.07 70.07 0.0M
2022-08-11 69.01 69.56 68.98 69.56 0.0M
2022-08-10 68.62 68.99 68.38 68.99 0.0M
2022-08-09 68.31 68.52 68.31 68.36 0.0M
2022-08-08 68.87 68.98 68.35 68.96 0.0M
2022-08-05 68.26 68.26 68.25 68.25 0.0M
2022-08-04 68.33 68.59 68.33 68.45 0.0M
2022-08-03 68.16 68.59 68.16 68.59 0.0M
2022-08-02 67.33 68.42 67.33 68.37 0.0M
2022-08-01 68.78 68.78 67.74 67.74 0.0M
2022-07-29 67.95 68.86 67.82 68.86 0.0M
2022-07-28 67.38 67.45 67.09 67.45 0.0M
2022-07-27 66.93 67.23 66.77 66.77 0.0M
2022-07-26 65.85 66.92 65.85 66.69 0.0M
2022-07-25 66.11 66.11 65.93 66.05 0.0M
2022-07-22 66.14 66.19 66.14 66.18 0.0M
2022-07-21 65.35 65.60 65.24 65.24 0.0M
2022-07-20 65.90 65.93 65.58 65.93 0.0M
2022-07-19 64.15 64.95 64.07 64.95 0.0M
2022-07-18 65.52 65.64 64.99 65.35 0.0M
2022-07-15 65.01 65.49 64.93 65.49 0.0M
2022-07-14 64.84 64.84 64.51 64.51 0.0M
2022-07-13 65.45 65.86 64.73 64.73 0.0M
2022-07-12 65.05 65.66 65.05 65.53 0.0M
2022-07-11 64.54 65.65 64.54 65.39 0.0M
2022-07-08 65.25 65.79 65.23 65.23 0.0M
2022-07-07 64.68 65.47 64.68 65.39 0.0M
2022-07-06 64.16 65.04 64.13 65.04 0.0M
2022-07-05 63.96 64.44 63.40 64.44 0.0M
2022-07-04 63.49 63.72 63.49 63.72 0.0M
2022-07-01 61.83 62.70 61.83 62.70 0.0M
2022-06-30 62.15 62.70 62.15 62.61 0.0M
2022-06-29 62.71 62.98 62.66 62.66 0.0M
2022-06-28 63.16 63.43 63.16 63.38 0.0M
2022-06-27 63.24 63.24 63.01 63.01 0.0M
2022-06-24 61.84 63.06 61.84 63.03 0.0M
2022-06-23 60.32 61.61 60.32 61.18 0.0M
2022-06-22 60.14 60.65 60.14 60.65 0.0M
2022-06-21 61.06 61.06 60.51 60.93 0.0M
2022-06-20 60.48 60.49 60.04 60.49 0.0M
2022-06-17 60.39 61.11 60.39 60.89 0.0M
2022-06-16 62.12 62.12 59.89 59.89 0.0M
2022-06-15 61.73 62.61 61.73 62.61 0.0M
2022-06-14 63.17 63.17 61.78 61.78 0.0M
2022-06-13 63.47 63.47 62.50 62.50 0.0M
2022-06-10 64.10 64.45 63.96 63.96 0.0M
2022-06-09 64.67 65.27 64.67 65.03 0.0M
2022-06-08 65.71 65.85 65.71 65.85 0.0M
2022-06-07 65.59 65.72 65.59 65.72 0.0M
2022-06-06 65.42 65.58 65.42 65.53 0.0M
2022-06-03 65.54 65.66 65.54 65.66 0.0M
2022-06-02 64.92 65.43 64.90 65.43 0.0M
2022-06-01 65.30 65.69 65.30 65.56 0.0M
2022-05-31 66.07 66.07 65.52 65.74 0.0M
2022-05-30 66.23 66.28 65.79 65.79 0.0M
2022-05-27 64.62 65.88 64.62 65.88 0.0M
2022-05-26 64.22 65.04 64.22 65.04 0.0M
2022-05-25 63.70 63.70 63.70 63.70 0.0M
2022-05-24 63.26 63.26 63.08 63.12 0.0M
2022-05-23 64.42 64.42 63.74 63.99 0.0M
2022-05-20 63.41 64.12 63.41 63.51 0.0M
2022-05-19 64.11 64.25 62.97 63.13 0.0M
2022-05-18 66.32 66.44 64.36 64.36 0.0M
2022-05-17 65.91 66.55 65.91 66.55 0.0M
2022-05-16 65.62 66.00 65.62 65.86 0.0M
2022-05-13 65.26 66.26 65.26 66.26 0.0M
2022-05-12 63.87 64.92 63.87 64.31 0.0M
2022-05-11 64.87 64.87 63.99 64.00 0.0M
2022-05-10 64.94 65.48 64.90 65.48 0.0M
2022-05-09 64.88 65.42 64.41 64.41 0.0M
2022-05-06 66.23 66.23 65.00 65.61 0.0M
2022-05-05 67.78 67.78 66.45 66.45 0.0M
2022-05-04 65.77 66.44 65.77 66.44 0.0M
2022-05-03 65.93 65.98 64.96 65.76 0.0M
2022-05-02 65.05 65.45 65.05 65.44 0.0M
2022-04-29 67.01 67.01 65.86 65.86 0.0M
2022-04-28 66.81 67.10 66.81 67.10 0.0M
2022-04-27 65.86 66.78 65.86 66.53 0.0M
2022-04-26 66.11 66.37 66.09 66.16 0.0M
2022-04-25 65.13 66.12 65.13 65.15 0.0M
2022-04-22 66.47 67.19 66.31 66.31 0.0M
2022-04-21 67.29 67.78 67.14 67.14 0.0M
2022-04-20 66.63 67.51 66.63 67.30 0.0M
2022-04-19 66.30 66.30 65.92 66.15 0.0M
2022-04-14 66.05 66.05 65.69 65.69 0.0M
2022-04-13 65.94 66.14 65.89 65.89 0.0M
2022-04-12 65.65 65.65 65.34 65.34 0.0M
2022-04-11 65.77 65.82 65.70 65.82 0.0M
2022-04-08 65.67 66.29 65.67 66.29 0.0M
2022-04-07 65.03 65.74 64.98 65.74 0.0M
2022-04-06 65.31 65.82 64.70 65.58 0.0M
2022-04-05 64.81 65.29 64.81 65.29 0.0M
2022-04-04 64.82 65.08 64.50 65.01 0.0M
2022-04-01 63.90 63.90 63.90 63.90 0.0M
2022-03-31 64.44 64.58 64.37 64.37 0.0M
2022-03-30 64.78 64.78 64.21 64.21 0.0M
2022-03-29 64.74 64.74 64.28 64.51 0.0M
2022-03-28 64.41 64.74 64.20 64.66 0.0M
2022-03-25 64.06 64.20 64.00 64.20 0.0M
2022-03-24 63.18 63.59 63.18 63.59 0.0M
2022-03-23 64.02 64.02 63.35 63.35 0.0M
2022-03-22 63.87 63.92 63.63 63.92 0.0M
2022-03-21 63.21 63.64 63.11 63.24 0.0M
2022-03-18 63.20 63.20 62.85 62.85 0.0M
2022-03-17 63.20 63.33 62.79 63.33 0.0M
2022-03-16 63.30 63.32 62.85 63.26 0.0M
2022-03-15 61.65 63.06 61.65 63.06 0.0M
2022-03-14 63.13 63.13 62.86 62.96 0.0M
2022-03-11 62.78 62.99 62.73 62.99 0.0M
2022-03-10 62.48 62.48 61.62 62.04 0.0M
2022-03-09 62.88 63.56 62.48 62.48 0.0M
2022-03-08 61.95 63.53 61.95 63.26 0.0M
2022-03-07 63.08 64.09 62.86 62.86 0.0M
2022-03-04 62.53 63.34 62.53 63.33 0.0M
2022-03-03 62.49 63.00 62.38 62.95 0.0M
2022-03-02 60.82 62.56 60.82 62.56 0.0M
2022-03-01 61.65 61.65 61.25 61.25 0.0M
2022-02-28 60.38 61.16 60.38 60.91 0.0M
2022-02-25 60.14 61.07 59.64 61.07 0.0M
2022-02-24 57.84 59.68 57.82 59.68 0.0M
2022-02-23 60.28 60.63 59.81 59.81 0.0M
2022-02-22 59.78 60.58 59.78 60.00 0.0M
2022-02-21 61.03 61.03 59.89 59.89 0.0M
2022-02-18 60.04 60.74 60.04 60.67 0.0M
2022-02-17 60.84 61.21 60.22 60.22 0.0M
2022-02-16 60.66 60.89 60.62 60.89 0.0M
2022-02-15 60.00 60.96 60.00 60.89 0.0M
2022-02-14 60.20 60.93 59.95 59.95 0.0M
2022-02-11 60.34 61.05 60.06 60.06 0.0M
2022-02-10 61.50 61.50 59.99 59.99 0.0M
2022-02-09 61.40 61.60 61.24 61.60 0.0M
2022-02-08 60.47 61.00 60.47 61.00 0.0M
2022-02-07 60.70 60.70 60.36 60.37 0.0M
2022-02-04 61.21 61.21 60.44 60.44 0.0M
2022-02-03 61.79 62.19 61.35 61.38 0.0M
2022-02-02 62.43 62.52 61.94 62.52 0.0M
2022-02-01 61.81 62.08 61.78 62.08 0.0M
2022-01-31 62.24 62.24 61.55 61.55 0.0M
2022-01-28 61.21 61.38 60.84 61.20 0.0M
2022-01-27 60.10 62.45 60.10 62.13 0.0M
2022-01-26 61.12 62.03 61.08 61.08 0.0M
2022-01-25 61.07 61.35 60.68 61.21 0.0M
2022-01-24 61.22 61.22 59.35 60.90 0.0M
2022-01-21 61.12 61.67 60.50 60.50 0.0M
2022-01-20 62.62 62.86 61.60 61.60 0.0M
2022-01-19 62.40 63.17 62.40 62.89 0.0M
2022-01-18 63.36 63.47 62.99 63.15 0.0M
2022-01-17 63.41 63.41 63.14 63.32 0.0M
2022-01-14 62.57 63.34 62.57 63.34 0.0M
2022-01-13 62.50 63.25 62.50 63.25 0.0M
2022-01-12 63.17 63.57 63.17 63.36 0.0M
2022-01-11 63.77 63.77 62.89 63.19 0.0M
2022-01-10 64.02 64.02 63.31 63.55 0.0M
2022-01-07 63.43 63.84 63.43 63.81 0.0M
2022-01-06 63.07 64.11 63.07 63.70 0.0M
2022-01-05 63.86 64.29 63.51 63.51 0.0M
2022-01-04 63.13 63.34 63.13 63.27 0.0M
2022-01-03 62.58 63.29 62.58 62.97 0.0M