SPDR® MSCI Europe Energy UCITS ETF (STN)

STN
🏛️ ドイツ →
203.60
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
2021-12-30 131.46 132.16 131.46 131.88 0.0M
2021-12-29 133.70 133.74 131.42 131.66 0.0M
2021-12-28 131.98 133.56 131.98 132.88 0.0M
2021-12-27 131.40 132.24 130.76 132.18 0.0M
2021-12-23 131.56 132.60 131.42 132.16 0.0M
2021-12-22 130.86 130.86 129.44 130.82 0.0M
2021-12-21 128.38 130.66 128.32 130.66 0.0M
2021-12-20 125.90 126.68 124.78 126.34 0.0M
2021-12-17 130.60 130.60 129.10 129.10 0.0M
2021-12-16 129.90 131.54 129.62 131.32 0.0M
2021-12-15 128.86 128.86 127.46 127.68 0.0M
2021-12-14 129.38 130.30 129.04 129.68 0.0M
2021-12-13 132.24 132.28 128.88 128.88 0.0M
2021-12-10 131.16 132.48 131.16 131.42 0.0M
2021-12-09 132.72 132.72 130.78 131.78 0.0M
2021-12-08 133.30 133.80 133.14 133.24 0.0M
2021-12-07 132.94 134.32 132.94 134.12 0.0M
2021-12-06 130.48 132.24 130.48 131.60 0.0M
2021-12-03 130.04 130.40 128.78 128.78 0.0M
2021-12-02 126.22 128.48 125.86 128.02 0.0M
2021-12-01 127.00 128.54 127.00 127.68 0.0M
2021-11-30 123.34 125.18 122.44 124.40 0.0M
2021-11-29 125.56 127.78 125.38 126.40 0.0M
2021-11-26 123.94 125.74 122.62 123.24 0.0M
2021-11-25 132.36 132.36 131.72 132.08 0.0M
2021-11-24 132.54 133.40 131.34 132.46 0.0M
2021-11-23 129.68 132.36 128.64 131.32 0.0M
2021-11-22 129.02 130.30 127.54 130.18 0.0M
2021-11-19 133.62 133.62 128.08 128.40 0.0M
2021-11-18 132.50 132.74 131.92 132.12 0.0M
2021-11-17 135.20 135.20 133.94 134.72 0.0M
2021-11-16 134.34 135.98 134.34 135.16 0.0M
2021-11-15 131.68 133.22 131.68 133.22 0.0M
2021-11-12 132.84 132.84 131.26 131.58 0.0M
2021-11-11 132.30 133.76 132.30 133.34 0.0M
2021-11-10 134.08 134.66 133.06 133.28 0.0M
2021-11-09 133.76 134.44 132.36 132.74 0.0M
2021-11-08 133.32 134.74 133.24 133.62 0.0M
2021-11-05 130.64 133.20 130.64 132.96 0.0M
2021-11-04 130.82 132.38 130.82 131.38 0.0M
2021-11-03 131.44 131.44 129.48 130.26 0.0M
2021-11-02 133.42 133.42 131.22 132.02 0.0M
2021-11-01 132.76 134.24 132.76 133.92 0.0M
2021-10-29 133.28 135.10 132.92 133.12 0.0M
2021-10-28 136.02 136.02 133.20 133.84 0.0M
2021-10-27 138.14 138.40 135.84 136.80 0.0M
2021-10-26 138.44 139.36 137.68 138.30 0.0M
2021-10-25 137.86 138.80 137.86 138.56 0.0M
2021-10-22 137.40 138.14 136.66 136.66 0.0M
2021-10-21 139.10 139.32 137.50 137.50 0.0M
2021-10-20 138.98 140.30 138.48 139.94 0.0M
2021-10-19 137.82 139.38 137.82 138.82 0.0M
2021-10-18 139.22 139.22 137.94 137.96 0.0M
2021-10-15 137.60 138.36 137.30 138.32 0.0M
2021-10-14 135.72 136.68 135.46 136.16 0.0M
2021-10-13 134.76 134.76 133.00 134.24 0.0M
2021-10-12 134.08 135.36 134.08 135.08 0.0M
2021-10-11 134.98 135.90 134.72 135.64 0.0M
2021-10-08 132.32 133.96 131.84 133.66 0.0M
2021-10-07 131.32 131.32 128.70 131.02 0.0M
2021-10-06 132.64 132.90 129.80 130.28 0.0M
2021-10-05 131.74 133.70 131.60 133.46 0.0M
2021-10-04 129.50 131.76 129.08 131.20 0.0M
2021-10-01 126.74 129.48 126.74 129.22 0.0M
2021-09-30 127.84 129.40 127.50 128.82 0.0M
2021-09-29 125.20 127.42 125.20 127.42 0.0M
2021-09-28 127.78 128.94 127.10 127.16 0.0M
2021-09-27 123.78 126.36 123.78 126.22 0.0M
2021-09-24 121.86 122.56 121.40 122.12 0.0M
2021-09-23 121.76 122.10 120.88 122.10 0.0M
2021-09-22 119.50 121.36 119.50 120.92 0.0M
2021-09-21 116.92 119.26 116.92 118.08 0.0M
2021-09-20 115.04 115.28 114.22 115.08 0.0M
2021-09-17 119.02 119.02 116.34 116.70 0.0M
2021-09-16 118.76 119.88 117.70 117.78 0.0M
2021-09-15 116.30 118.90 116.30 118.44 0.0M
2021-09-14 116.68 117.52 116.08 116.18 0.0M
2021-09-13 114.10 116.48 114.10 116.36 0.0M
2021-09-10 113.86 113.92 113.28 113.46 0.0M
2021-09-09 113.00 113.68 112.70 113.42 0.0M
2021-09-08 114.06 115.38 114.06 114.28 0.0M
2021-09-07 114.52 115.28 114.52 114.82 0.0M
2021-09-06 114.18 114.84 114.18 114.84 0.0M
2021-09-03 114.80 115.24 113.96 113.96 0.0M
2021-09-02 113.46 115.40 113.46 115.24 0.0M
2021-09-01 114.28 114.82 112.94 112.94 0.0M
2021-08-31 114.38 114.38 113.54 113.54 0.0M
2021-08-30 114.98 115.26 114.58 114.58 0.0M
2021-08-27 113.38 114.80 113.20 114.80 0.0M
2021-08-26 113.02 113.56 113.02 113.10 0.0M
2021-08-25 113.18 113.24 112.84 113.24 0.0M
2021-08-24 112.98 113.24 112.80 113.24 0.0M
2021-08-23 110.70 112.24 110.70 112.24 0.0M
2021-08-20 109.66 109.80 109.30 109.80 0.0M
2021-08-19 111.00 111.00 109.40 109.40 0.0M
2021-08-18 114.06 114.36 113.62 114.36 0.0M
2021-08-17 112.28 114.86 112.08 114.34 0.0M
2021-08-16 113.62 113.62 112.42 113.24 0.0M
2021-08-13 115.80 115.80 115.04 115.34 0.0M
2021-08-12 116.44 116.80 116.08 116.08 0.0M
2021-08-11 115.74 116.20 115.44 116.20 0.0M
2021-08-10 114.34 115.16 114.22 115.16 0.0M
2021-08-09 114.60 114.60 113.24 114.30 0.0M
2021-08-06 114.32 114.96 113.76 114.96 0.0M
2021-08-05 112.38 114.34 112.38 114.34 0.0M
2021-08-04 114.40 114.40 112.68 113.26 0.0M
2021-08-03 112.02 114.24 111.96 114.06 0.0M
2021-08-02 111.70 112.28 111.00 111.00 0.0M
2021-07-30 111.80 112.36 110.80 110.80 0.0M
2021-07-29 112.82 113.64 112.52 112.74 0.0M
2021-07-28 109.84 110.52 109.84 110.52 0.0M
2021-07-27 110.00 110.30 109.86 110.00 0.0M
2021-07-26 107.32 110.94 107.20 110.74 0.0M
2021-07-23 108.58 108.92 108.00 108.00 0.0M
2021-07-22 108.98 108.98 107.60 107.60 0.0M
2021-07-21 105.42 108.58 105.42 108.44 0.0M
2021-07-20 105.90 106.32 104.30 105.10 0.0M
2021-07-19 107.88 108.10 104.66 104.82 0.0M
2021-07-16 110.84 111.32 109.72 109.72 0.0M
2021-07-15 111.58 111.60 110.40 111.14 0.0M
2021-07-14 113.64 114.28 113.36 113.36 0.0M
2021-07-13 114.30 114.32 113.30 113.54 0.0M
2021-07-12 114.18 114.28 113.22 114.28 0.0M
2021-07-09 112.78 114.32 112.78 114.32 0.0M
2021-07-08 113.50 113.50 111.40 113.14 0.0M
2021-07-07 116.42 116.42 113.98 113.98 0.0M
2021-07-06 118.46 118.46 114.76 114.88 0.0M
2021-07-05 116.76 117.78 116.76 117.72 0.0M
2021-07-02 117.32 117.32 116.68 116.76 0.0M
2021-07-01 115.38 117.96 115.38 117.26 0.0M
2021-06-30 115.48 115.78 114.00 114.86 0.0M
2021-06-29 115.28 115.46 115.24 115.30 0.0M
2021-06-28 118.62 118.62 115.36 115.36 0.0M
2021-06-25 119.36 119.36 118.92 119.02 0.0M
2021-06-24 117.40 118.90 117.40 118.82 0.0M
2021-06-23 117.16 118.70 117.16 117.40 0.0M
2021-06-22 116.50 117.04 115.96 116.74 0.0M
2021-06-21 112.76 115.30 112.76 115.14 0.0M
2021-06-18 117.44 117.44 113.60 114.24 0.0M
2021-06-17 118.48 119.70 118.02 118.02 0.0M
2021-06-16 119.96 120.00 118.98 118.98 0.0M
2021-06-15 118.52 119.58 117.96 119.58 0.0M
2021-06-14 117.82 119.44 117.82 119.16 0.0M
2021-06-11 115.86 117.10 115.86 117.08 0.0M
2021-06-10 115.30 116.30 115.30 116.08 0.0M
2021-06-09 115.16 115.82 114.92 115.82 0.0M
2021-06-08 114.92 115.48 114.12 115.46 0.0M
2021-06-07 114.98 115.70 114.98 115.34 0.0M
2021-06-04 116.14 116.26 115.42 115.42 0.0M
2021-06-03 115.60 116.54 114.96 116.06 0.0M
2021-06-02 114.10 115.54 114.10 115.54 0.0M
2021-06-01 111.64 113.66 111.64 113.36 0.0M
2021-05-31 111.08 111.08 110.50 110.50 0.0M
2021-05-28 111.42 111.50 110.86 111.24 0.0M
2021-05-27 111.22 111.46 110.92 111.30 0.0M
2021-05-26 111.24 112.06 111.00 112.06 0.0M
2021-05-25 113.60 113.60 111.22 111.22 0.0M
2021-05-21 111.62 113.08 111.36 112.92 0.0M
2021-05-20 111.98 111.98 110.42 111.70 0.0M
2021-05-19 112.62 112.62 111.58 111.58 0.0M
2021-05-18 115.96 116.26 114.66 114.66 0.0M
2021-05-17 113.86 114.80 112.66 114.68 0.0M
2021-05-14 111.58 114.18 111.58 114.18 0.0M
2021-05-13 110.74 111.70 109.92 111.70 0.0M
2021-05-12 110.40 113.40 110.24 113.40 0.0M
2021-05-11 112.60 112.60 110.06 110.42 0.0M
2021-05-10 114.32 114.32 113.50 113.62 0.0M
2021-05-07 113.30 113.34 112.14 112.94 0.0M
2021-05-06 113.02 113.02 111.66 112.28 0.0M
2021-05-05 110.62 112.52 110.62 112.52 0.0M
2021-05-04 109.58 111.48 109.24 109.32 0.0M
2021-05-03 106.94 108.64 106.92 108.64 0.0M
2021-04-30 108.12 108.56 107.08 107.08 0.0M
2021-04-29 110.20 110.34 108.16 108.16 0.0M
2021-04-28 107.76 109.10 107.18 108.82 0.0M
2021-04-27 108.42 108.42 106.76 106.90 0.0M
2021-04-26 105.94 107.58 105.94 107.22 0.0M
2021-04-23 106.42 106.42 106.16 106.24 0.0M
2021-04-22 107.04 107.04 106.44 106.88 0.0M
2021-04-21 107.36 107.64 106.50 107.14 0.0M
2021-04-20 109.98 109.98 106.28 106.28 0.0M
2021-04-19 109.50 109.82 109.42 109.76 0.0M
2021-04-16 110.48 110.48 109.58 109.82 0.0M
2021-04-15 111.20 111.20 109.38 110.20 0.0M
2021-04-14 108.56 110.86 108.16 110.86 0.0M
2021-04-13 108.16 108.16 107.70 107.96 0.0M
2021-04-12 107.66 108.42 107.50 107.98 0.1M
2021-04-09 108.62 108.96 107.88 108.02 0.0M
2021-04-08 111.68 111.68 108.50 108.96 0.0M
2021-04-07 110.76 111.90 110.76 111.30 0.0M
2021-04-06 111.28 111.66 110.82 110.82 0.0M
2021-04-01 110.46 111.12 110.20 110.20 0.0M
2021-03-31 112.44 112.44 110.82 110.82 0.0M
2021-03-30 112.72 113.00 111.90 112.32 0.0M
2021-03-29 111.26 112.84 111.26 112.16 0.0M
2021-03-26 111.10 112.22 110.74 111.84 0.0M
2021-03-25 111.04 111.04 108.00 109.70 0.0M
2021-03-24 108.68 111.92 108.68 111.92 0.0M
2021-03-23 111.34 111.40 109.54 109.92 0.0M
2021-03-22 111.70 112.82 111.70 112.64 0.0M
2021-03-19 112.46 113.64 112.00 113.56 0.0M
2021-03-18 116.26 116.26 114.96 114.96 0.0M
2021-03-17 115.80 116.22 114.94 115.86 0.0M
2021-03-16 117.40 117.40 115.34 116.32 0.0M
2021-03-15 120.02 120.20 117.40 117.70 0.0M
2021-03-12 118.64 119.72 118.64 119.72 0.0M
2021-03-11 119.06 119.16 117.22 118.96 0.0M
2021-03-10 115.74 118.20 115.74 117.90 0.0M
2021-03-09 117.42 118.36 115.70 116.56 0.0M
2021-03-08 118.32 118.54 115.92 116.60 0.0M
2021-03-05 115.74 117.90 114.88 116.66 0.0M
2021-03-04 112.14 115.14 112.14 115.14 0.0M
2021-03-03 112.16 112.60 111.44 112.60 0.0M
2021-03-02 109.30 111.40 108.78 111.06 0.0M
2021-03-01 110.82 111.76 110.18 111.16 0.0M
2021-02-26 110.06 110.84 108.56 109.28 0.0M
2021-02-25 112.80 114.06 112.80 112.90 0.0M
2021-02-24 108.36 111.52 108.30 111.52 0.0M
2021-02-23 109.14 110.04 106.72 108.38 0.0M
2021-02-22 104.72 107.68 104.50 107.40 0.0M
2021-02-19 102.86 104.98 102.86 104.98 0.0M
2021-02-18 107.16 107.16 104.00 104.24 0.0M
2021-02-17 106.30 107.26 105.90 105.90 0.0M
2021-02-16 106.68 106.68 104.40 105.36 0.0M
2021-02-15 101.96 105.42 101.96 105.42 0.0M
2021-02-12 98.13 100.34 98.13 100.34 0.0M
2021-02-11 99.79 99.79 98.56 98.84 0.0M
2021-02-10 99.99 100.04 98.35 99.83 0.0M
2021-02-09 100.84 102.00 99.93 99.93 0.0M
2021-02-08 98.90 100.70 98.90 100.20 0.0M
2021-02-05 97.42 99.50 97.36 98.55 0.0M
2021-02-04 99.21 99.50 98.03 98.12 0.0M
2021-02-03 98.24 98.83 96.93 98.83 0.0M
2021-02-02 97.70 98.58 97.21 97.47 0.0M
2021-02-01 98.94 98.94 97.60 97.60 0.0M
2021-01-29 99.54 100.64 98.42 98.42 0.0M
2021-01-28 99.94 100.70 99.93 100.70 0.0M
2021-01-27 101.24 101.96 100.62 101.96 0.0M
2021-01-26 100.74 102.64 100.74 102.16 0.0M
2021-01-25 103.64 103.64 100.38 100.92 0.0M
2021-01-22 103.16 103.56 102.38 103.56 0.0M
2021-01-21 108.00 108.16 105.10 105.10 0.0M
2021-01-20 107.02 107.74 107.02 107.74 0.0M
2021-01-19 107.46 107.46 106.52 106.74 0.0M
2021-01-18 105.46 106.62 105.46 106.56 0.0M
2021-01-15 108.66 108.66 106.68 106.90 0.0M
2021-01-14 107.64 109.12 107.64 109.12 0.0M
2021-01-13 109.26 109.26 107.24 107.24 0.0M
2021-01-12 107.06 108.40 106.96 107.86 0.0M
2021-01-11 105.18 105.46 103.94 105.46 0.0M
2021-01-08 107.32 107.32 105.84 106.24 0.0M
2021-01-07 106.72 106.88 104.94 106.26 0.0M
2021-01-06 103.04 105.54 103.04 105.30 0.0M
2021-01-05 96.04 100.52 96.04 100.52 0.0M
2021-01-04 97.55 98.55 95.31 95.46 0.0M