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
2024-12-30 70.43 70.51 69.89 69.89 0.0M
2024-12-27 71.24 71.24 70.24 70.26 0.0M
2024-12-23 70.48 70.62 70.03 70.25 0.0M
2024-12-20 69.79 70.49 69.70 70.37 0.0M
2024-12-19 70.62 70.93 70.50 70.75 0.0M
2024-12-18 71.75 71.79 71.51 71.51 0.0M
2024-12-17 71.98 72.05 71.64 71.65 0.0M
2024-12-16 72.81 72.81 72.21 72.27 0.0M
2024-12-13 73.31 73.31 72.56 72.57 0.0M
2024-12-12 72.72 73.20 72.72 72.93 0.0M
2024-12-11 73.33 73.44 73.13 73.37 0.0M
2024-12-10 73.09 73.47 73.07 73.17 0.0M
2024-12-09 73.21 73.37 73.08 73.33 0.0M
2024-12-06 73.45 73.64 73.22 73.28 0.0M
2024-12-05 74.03 74.15 73.61 73.63 0.0M
2024-12-04 74.51 74.65 73.90 73.90 0.0M
2024-12-03 75.20 75.24 74.46 74.48 0.0M
2024-12-02 75.47 75.62 75.08 75.19 0.0M
2024-11-29 74.85 75.37 74.85 75.01 0.0M
2024-11-28 75.24 75.34 75.13 75.13 0.0M
2024-11-27 75.15 75.42 74.99 75.02 0.0M
2024-11-26 75.51 75.51 75.07 75.41 0.0M
2024-11-25 75.12 75.64 75.01 75.53 0.0M
2024-11-22 74.33 75.42 74.33 75.42 0.0M
2024-11-21 73.23 74.27 73.19 74.27 0.0M
2024-11-20 72.96 73.14 72.71 72.89 0.0M
2024-11-19 72.63 73.00 72.49 73.00 0.0M
2024-11-18 73.28 73.28 72.77 72.95 0.0M
2024-11-15 72.79 73.34 72.79 72.88 0.0M
2024-11-14 73.54 74.02 73.08 73.21 0.0M
2024-11-13 73.17 73.61 73.03 73.61 0.0M
2024-11-12 73.52 73.62 73.10 73.18 0.0M
2024-11-11 73.22 73.72 73.15 73.43 0.0M
2024-11-08 72.06 72.92 72.00 72.87 0.0M
2024-11-07 72.51 72.63 71.90 71.90 0.0M
2024-11-06 71.98 73.37 71.98 72.18 0.0M
2024-11-05 69.95 70.04 69.70 69.84 0.0M
2024-11-04 69.87 70.27 69.68 69.96 0.0M
2024-11-01 69.97 70.68 69.97 70.31 0.0M
2024-10-31 70.62 70.62 70.22 70.26 0.0M
2024-10-30 70.78 70.97 70.47 70.67 0.0M
2024-10-29 71.59 71.62 71.13 71.13 0.0M
2024-10-28 71.46 71.74 71.40 71.50 0.0M
2024-10-25 71.78 71.99 71.30 71.30 0.0M
2024-10-24 72.38 72.39 71.68 71.79 0.0M
2024-10-23 72.39 72.42 71.90 71.91 0.0M
2024-10-22 72.55 72.55 71.95 72.10 0.0M
2024-10-21 72.91 73.16 72.49 72.68 0.0M
2024-10-18 72.62 72.91 72.62 72.74 0.0M
2024-10-17 72.88 73.21 72.80 72.80 0.0M
2024-10-16 72.43 72.68 72.18 72.67 0.0M
2024-10-15 72.30 72.70 72.10 72.55 0.0M
2024-10-14 71.65 71.93 71.27 71.90 0.0M
2024-10-11 70.55 71.30 70.55 71.07 0.0M
2024-10-10 70.88 71.03 70.84 70.87 0.0M
2024-10-09 70.36 70.91 70.34 70.91 0.0M
2024-10-08 70.19 70.40 70.13 70.18 0.0M
2024-10-07 70.76 70.80 70.20 70.20 0.0M
2024-10-04 70.40 71.00 70.38 70.88 0.0M
2024-10-03 70.62 70.67 70.09 70.09 0.0M
2024-10-02 70.61 70.81 70.40 70.50 0.0M
2024-10-01 70.33 71.00 70.33 71.00 0.0M
2024-09-30 70.09 70.19 69.73 69.97 0.0M
2024-09-27 70.02 70.35 69.80 70.05 0.0M
2024-09-26 70.06 70.06 69.43 69.60 0.0M
2024-09-25 69.58 69.76 69.31 69.43 0.0M
2024-09-24 70.02 70.05 69.74 69.75 0.0M
2024-09-23 69.43 69.83 69.43 69.75 0.0M
2024-09-20 69.68 69.80 69.37 69.51 0.0M
2024-09-19 69.90 70.22 69.59 69.72 0.0M
2024-09-18 69.96 69.97 69.79 69.88 0.0M
2024-09-17 70.06 70.20 69.90 69.90 0.0M
2024-09-16 69.75 69.89 69.72 69.88 0.0M
2024-09-13 69.28 69.68 69.20 69.68 0.0M
2024-09-12 69.45 69.52 68.93 69.16 0.0M
2024-09-11 69.40 69.47 68.35 68.97 0.0M
2024-09-10 69.44 69.62 69.19 69.39 0.0M
2024-09-09 68.53 69.50 68.53 69.50 0.0M
2024-09-06 68.54 69.33 68.44 68.49 0.0M
2024-09-05 69.48 69.48 68.60 68.78 0.0M
2024-09-04 68.60 69.56 68.60 69.14 0.0M
2024-09-03 69.84 69.84 69.65 69.84 0.0M
2024-09-02 69.48 69.70 69.48 69.61 0.0M
2024-08-30 69.21 69.48 69.17 69.21 0.0M
2024-08-29 68.72 69.38 68.72 69.19 0.0M
2024-08-28 68.51 68.91 68.49 68.61 0.0M
2024-08-27 68.24 68.55 68.19 68.21 0.0M
2024-08-26 68.14 68.78 68.14 68.45 0.0M
2024-08-23 68.11 68.27 67.89 67.89 0.0M
2024-08-22 68.01 68.11 67.91 67.96 0.0M
2024-08-21 67.59 67.98 67.59 67.79 0.0M
2024-08-20 67.89 67.90 67.44 67.46 0.0M
2024-08-19 67.80 68.10 67.80 67.87 0.0M
2024-08-16 67.84 67.99 67.57 67.99 0.0M
2024-08-15 66.91 68.00 66.91 67.83 0.0M
2024-08-14 67.10 67.10 66.92 67.00 0.0M
2024-08-13 66.70 67.12 66.70 66.93 0.0M
2024-08-12 67.33 67.41 66.77 66.84 0.0M
2024-08-09 67.29 67.53 66.83 67.36 0.0M
2024-08-08 66.49 67.48 66.29 67.34 0.0M
2024-08-07 67.14 67.52 67.02 67.10 0.0M
2024-08-06 66.64 67.45 66.64 67.45 0.0M
2024-08-05 67.13 67.69 66.13 66.30 0.0M
2024-08-02 67.57 68.77 67.12 67.41 0.0M
2024-08-01 68.88 69.20 68.28 68.54 0.0M
2024-07-31 68.62 69.04 68.50 68.78 0.0M
2024-07-30 68.67 68.67 68.28 68.44 0.0M
2024-07-29 67.91 68.51 67.91 68.13 0.0M
2024-07-26 67.55 68.21 67.54 68.21 0.0M
2024-07-25 67.09 67.79 66.92 67.67 0.0M
2024-07-24 67.01 67.08 66.69 67.07 0.0M
2024-07-23 67.03 67.22 66.81 67.10 0.0M
2024-07-22 67.07 67.07 66.42 66.86 0.0M
2024-07-19 67.33 67.46 66.51 66.52 0.0M
2024-07-18 67.39 67.96 67.23 67.60 0.0M
2024-07-17 66.87 67.56 66.45 67.35 0.0M
2024-07-16 65.65 66.79 65.65 66.73 0.0M
2024-07-15 66.10 66.10 65.91 65.91 0.0M
2024-07-12 65.81 66.11 65.65 66.11 0.0M
2024-07-11 64.96 65.61 64.69 65.57 0.0M
2024-07-10 64.16 64.66 64.16 64.66 0.0M
2024-07-09 64.33 64.64 64.33 64.57 0.0M
2024-07-08 64.04 64.61 64.04 64.45 0.0M
2024-07-05 64.50 64.50 64.09 64.15 0.0M
2024-07-04 64.71 64.76 64.48 64.50 0.0M
2024-07-03 64.95 65.05 64.62 64.62 0.0M
2024-07-02 64.75 64.92 64.65 64.72 0.0M
2024-07-01 65.60 65.60 64.71 64.90 0.0M
2024-06-28 65.86 65.92 65.38 65.38 0.0M
2024-06-27 65.33 65.83 65.33 65.48 0.0M
2024-06-26 65.95 65.95 65.46 65.59 0.0M
2024-06-25 66.60 66.61 65.70 65.76 0.0M
2024-06-24 66.28 66.71 66.12 66.52 0.0M
2024-06-21 66.56 66.84 66.48 66.56 0.0M
2024-06-20 66.67 66.67 66.07 66.36 0.0M
2024-06-19 66.00 66.20 65.91 66.08 0.0M
2024-06-18 65.82 66.24 65.82 66.09 0.0M
2024-06-17 65.60 66.08 65.57 66.08 0.0M
2024-06-14 65.89 66.08 65.59 65.66 0.0M
2024-06-13 65.54 65.80 65.37 65.80 0.0M
2024-06-12 65.70 66.16 65.58 65.58 0.0M
2024-06-11 65.90 66.07 65.73 65.73 0.0M
2024-06-10 65.86 66.12 65.81 65.91 0.0M
2024-06-07 65.34 66.07 65.34 66.00 0.0M
2024-06-06 65.45 65.78 65.43 65.58 0.0M
2024-06-05 65.65 65.92 65.47 65.54 0.0M
2024-06-04 65.53 65.81 65.39 65.64 0.0M
2024-06-03 66.33 66.43 65.35 65.66 0.0M
2024-05-31 64.74 65.43 64.65 65.43 0.0M
2024-05-30 64.63 64.93 64.58 64.93 0.0M
2024-05-29 64.76 65.01 64.62 64.92 0.0M
2024-05-28 65.26 65.73 65.08 65.08 0.0M
2024-05-27 66.14 66.14 65.66 65.70 0.0M
2024-05-24 65.98 66.04 65.73 65.73 0.0M
2024-05-23 66.73 67.11 66.12 66.12 0.0M
2024-05-22 66.87 67.19 66.85 66.93 0.0M
2024-05-21 66.85 67.20 66.85 66.93 0.0M
2024-05-20 67.45 67.45 67.07 67.07 0.0M
2024-05-17 66.88 67.25 66.81 66.97 0.0M
2024-05-16 66.94 67.12 66.94 67.01 0.0M
2024-05-15 67.00 67.17 66.79 66.82 0.0M
2024-05-14 67.51 67.51 66.78 66.78 0.0M
2024-05-13 67.03 67.50 67.03 67.18 0.0M
2024-05-10 67.39 67.39 67.08 67.08 0.0M
2024-05-09 66.41 66.83 66.41 66.75 0.0M
2024-05-08 66.55 66.66 66.51 66.57 0.0M
2024-05-07 66.06 66.64 66.06 66.53 0.0M
2024-05-06 65.85 66.18 65.85 65.96 0.0M
2024-05-03 65.72 65.89 65.60 65.70 0.0M
2024-05-02 65.56 66.03 65.56 65.78 0.0M
2024-04-30 65.79 66.06 65.75 65.78 0.0M
2024-04-29 65.43 66.06 65.43 65.97 0.0M
2024-04-26 65.70 66.05 65.70 65.83 0.0M
2024-04-25 66.33 66.33 65.45 65.62 0.0M
2024-04-24 65.90 66.12 65.90 66.12 0.0M
2024-04-23 65.98 66.19 65.96 66.12 0.0M
2024-04-22 65.77 66.23 65.73 66.23 0.0M
2024-04-19 65.06 65.56 65.02 65.53 0.0M
2024-04-18 64.73 65.17 64.67 64.67 0.0M
2024-04-17 64.43 64.88 64.25 64.37 0.0M
2024-04-16 65.01 65.10 64.63 64.73 0.0M
2024-04-15 65.82 65.82 64.69 64.69 0.0M
2024-04-12 65.77 66.01 65.18 65.18 0.0M
2024-04-11 65.55 65.87 65.43 65.87 0.0M
2024-04-10 66.13 66.21 65.56 65.75 0.0M
2024-04-09 65.42 65.84 65.42 65.82 0.0M
2024-04-08 65.64 65.86 65.61 65.65 0.0M
2024-04-05 64.96 65.79 64.96 65.71 0.0M
2024-04-04 65.73 66.13 65.39 65.39 0.0M
2024-04-03 66.44 66.64 65.99 66.07 0.0M
2024-04-02 67.07 67.07 66.50 66.61 0.0M
2024-03-28 66.42 67.15 66.42 67.15 0.0M
2024-03-27 65.61 66.70 65.56 66.70 0.0M
2024-03-26 65.35 65.60 65.35 65.45 0.0M
2024-03-25 65.44 65.78 65.44 65.54 0.0M
2024-03-22 66.08 66.12 65.86 65.92 0.0M
2024-03-21 65.49 65.86 65.29 65.56 0.0M
2024-03-20 65.12 65.27 64.97 65.07 0.0M
2024-03-19 64.98 65.01 64.79 65.01 0.0M
2024-03-18 64.57 65.00 64.57 64.93 0.0M
2024-03-15 64.68 65.06 64.68 65.06 0.0M
2024-03-14 65.25 65.32 64.84 64.90 0.0M
2024-03-13 65.02 65.26 65.02 65.26 0.0M
2024-03-12 64.94 65.27 64.94 65.13 0.0M
2024-03-11 63.99 64.52 63.99 64.49 0.0M
2024-03-08 64.36 64.60 64.36 64.53 0.0M
2024-03-07 63.82 64.60 63.82 64.60 0.0M
2024-03-06 64.20 64.23 64.20 64.23 0.0M
2024-03-05 64.31 64.51 64.31 64.51 0.0M
2024-03-04 63.79 63.93 63.79 63.93 0.0M
2024-03-01 64.23 64.23 64.08 64.08 0.0M
2024-02-29 63.60 63.96 63.60 63.96 0.0M
2024-02-28 63.59 63.89 63.59 63.84 0.0M
2024-02-27 63.22 63.61 63.22 63.61 0.0M
2024-02-26 63.85 64.03 63.85 63.89 0.0M
2024-02-23 63.57 63.86 63.57 63.86 0.0M
2024-02-22 63.50 63.80 63.50 63.80 0.0M
2024-02-21 63.29 63.49 63.23 63.23 0.0M
2024-02-20 63.05 63.49 63.05 63.37 0.0M
2024-02-19 63.17 63.63 63.17 63.63 0.0M
2024-02-16 63.61 64.17 63.61 63.79 0.0M
2024-02-15 63.26 63.62 63.26 63.62 0.0M
2024-02-14 62.76 63.28 62.76 63.19 0.0M
2024-02-13 63.59 63.59 62.89 63.13 0.0M
2024-02-12 62.76 63.46 62.76 63.46 0.0M
2024-02-09 62.72 63.26 62.71 62.93 0.0M
2024-02-08 63.00 63.20 63.00 63.20 0.0M
2024-02-07 62.93 63.13 62.93 62.97 0.0M
2024-02-06 62.86 63.10 62.71 63.10 0.0M
2024-02-05 63.31 63.55 63.01 63.01 0.0M
2024-02-02 63.18 63.58 63.18 63.58 0.0M
2024-02-01 63.17 63.17 62.96 62.96 0.0M
2024-01-31 63.53 63.81 63.30 63.56 0.0M
2024-01-30 63.30 63.31 63.23 63.31 0.0M
2024-01-29 62.77 63.24 62.77 63.24 0.0M
2024-01-26 63.35 63.35 62.82 62.84 0.0M
2024-01-25 62.05 62.85 62.05 62.57 0.0M
2024-01-24 62.77 62.78 62.74 62.78 0.0M
2024-01-23 62.30 62.91 62.30 62.85 0.0M
2024-01-22 62.58 62.85 62.58 62.85 0.0M
2024-01-19 62.17 62.43 62.17 62.43 0.0M
2024-01-18 62.06 62.44 62.06 62.12 0.0M
2024-01-17 62.21 62.69 62.21 62.26 0.0M
2024-01-16 62.41 62.88 62.39 62.86 0.0M
2024-01-15 62.38 62.71 62.38 62.58 0.0M
2024-01-12 62.23 62.86 62.23 62.86 0.0M
2024-01-11 62.61 62.79 62.53 62.53 0.0M
2024-01-10 62.46 62.82 62.46 62.58 0.0M
2024-01-09 62.86 62.86 62.64 62.71 0.0M
2024-01-08 62.71 62.71 62.35 62.35 0.0M
2024-01-05 62.69 62.69 62.50 62.50 0.0M
2024-01-04 62.61 62.79 62.32 62.32 0.0M
2024-01-03 63.53 63.53 63.00 63.18 0.0M
2024-01-02 62.23 63.21 62.23 63.21 0.0M