SPDR® MSCI Europe Health Care UCITS ETF (STW)

STW
🏛️ ドイツ →
198.76
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
2021-12-30 194.56 195.52 194.56 195.40 0.0M
2021-12-29 194.92 194.92 194.16 194.22 0.0M
2021-12-28 194.24 195.46 194.24 195.18 0.0M
2021-12-27 192.18 194.32 192.00 193.70 0.0M
2021-12-23 191.30 192.00 191.14 192.00 0.0M
2021-12-22 190.00 191.48 189.72 191.48 0.0M
2021-12-21 188.28 189.68 188.28 189.68 0.0M
2021-12-20 186.76 188.24 186.36 187.52 0.0M
2021-12-17 191.56 191.76 190.42 191.02 0.0M
2021-12-16 191.26 191.52 190.58 191.52 0.0M
2021-12-15 186.62 188.34 186.62 188.34 0.0M
2021-12-14 189.50 189.50 186.14 186.14 0.0M
2021-12-13 188.06 189.42 187.92 189.04 0.0M
2021-12-10 187.52 188.52 186.96 188.52 0.0M
2021-12-09 187.92 188.44 187.72 188.18 0.0M
2021-12-08 187.56 188.32 186.68 186.94 0.0M
2021-12-07 184.60 186.50 184.60 186.50 0.0M
2021-12-06 183.62 184.78 182.78 183.72 0.0M
2021-12-03 183.90 184.52 181.72 182.28 0.0M
2021-12-02 184.90 184.90 182.08 182.62 0.0M
2021-12-01 184.48 185.56 183.34 185.12 0.0M
2021-11-30 183.36 184.84 183.36 183.80 0.0M
2021-11-29 185.20 185.26 184.30 185.06 0.0M
2021-11-26 184.26 186.68 184.26 184.92 0.0M
2021-11-25 187.42 187.42 186.88 187.18 0.0M
2021-11-24 187.24 187.24 186.04 186.82 0.0M
2021-11-23 188.72 188.72 186.38 186.46 0.0M
2021-11-22 191.98 191.98 189.70 189.70 0.0M
2021-11-19 190.52 192.18 190.52 191.06 0.0M
2021-11-18 191.86 191.86 190.00 190.08 0.0M
2021-11-17 190.90 192.22 190.90 191.66 0.0M
2021-11-16 191.16 191.48 190.60 190.96 0.0M
2021-11-15 191.38 191.70 190.80 191.66 0.0M
2021-11-12 191.56 191.92 191.46 191.46 0.0M
2021-11-11 191.84 192.64 191.84 192.50 0.0M
2021-11-10 191.42 192.54 191.42 192.54 0.0M
2021-11-09 191.46 192.62 191.46 191.64 0.0M
2021-11-08 191.20 192.02 191.08 191.54 0.0M
2021-11-05 194.46 194.96 190.98 191.08 0.0M
2021-11-04 195.28 195.28 194.04 194.34 0.0M
2021-11-03 192.12 193.12 192.12 193.12 0.0M
2021-11-02 189.52 192.36 189.52 192.36 0.0M
2021-11-01 188.96 189.74 188.80 189.56 0.0M
2021-10-29 185.80 187.52 185.80 187.20 0.0M
2021-10-28 185.60 187.26 185.60 187.26 0.0M
2021-10-27 187.74 187.74 185.54 185.58 0.0M
2021-10-26 187.08 187.08 185.74 187.00 0.0M
2021-10-25 186.04 186.62 186.04 186.48 0.0M
2021-10-22 185.70 186.28 185.60 185.86 0.0M
2021-10-21 183.22 185.14 183.22 185.14 0.0M
2021-10-20 183.32 183.86 182.92 183.86 0.0M
2021-10-19 181.44 182.94 180.78 182.94 0.0M
2021-10-18 182.08 182.22 181.86 181.98 0.0M
2021-10-15 181.76 182.54 181.00 182.54 0.0M
2021-10-14 181.44 181.66 180.80 181.66 0.0M
2021-10-13 179.82 181.30 179.82 180.96 0.0M
2021-10-12 179.34 181.40 179.34 179.64 0.0M
2021-10-11 180.06 180.78 179.80 180.78 0.0M
2021-10-08 180.06 180.06 179.44 180.02 0.0M
2021-10-07 179.28 180.12 178.64 180.12 0.0M
2021-10-06 177.18 177.72 175.82 177.48 0.0M
2021-10-05 177.98 178.82 177.98 178.22 0.0M
2021-10-04 177.04 178.54 177.04 177.58 0.0M
2021-10-01 176.58 177.50 176.58 177.50 0.0M
2021-09-30 179.76 179.76 178.58 178.68 0.0M
2021-09-29 177.70 177.70 177.08 177.66 0.0M
2021-09-28 177.92 177.92 175.28 175.38 0.0M
2021-09-27 181.80 181.80 178.64 178.64 0.0M
2021-09-24 182.96 182.96 180.86 180.86 0.0M
2021-09-23 182.66 182.84 182.42 182.42 0.0M
2021-09-22 182.24 182.24 180.56 181.38 0.0M
2021-09-21 179.66 182.14 179.66 182.14 0.0M
2021-09-20 178.88 179.76 177.98 179.76 0.0M
2021-09-17 181.66 181.66 179.22 179.22 0.0M
2021-09-16 180.34 180.92 180.34 180.40 0.0M
2021-09-15 181.06 181.06 179.62 179.62 0.0M
2021-09-14 179.34 180.90 179.34 180.90 0.0M
2021-09-13 181.20 181.48 179.20 179.20 0.0M
2021-09-10 181.70 181.94 180.52 180.52 0.0M
2021-09-09 182.88 183.10 181.96 181.98 0.0M
2021-09-08 185.34 185.34 183.64 184.00 0.0M
2021-09-07 188.30 188.30 186.06 186.38 0.0M
2021-09-06 187.58 188.54 187.36 188.54 0.0M
2021-09-03 187.88 188.04 185.72 186.78 0.0M
2021-09-02 187.36 187.94 187.36 187.72 0.0M
2021-09-01 187.24 187.48 186.76 186.86 0.0M
2021-08-31 187.34 187.68 186.32 186.36 0.0M
2021-08-30 186.76 187.26 186.76 187.16 0.0M
2021-08-27 187.10 187.58 187.10 187.44 0.0M
2021-08-26 186.86 187.96 186.86 187.30 0.0M
2021-08-25 188.32 188.32 187.16 187.32 0.0M
2021-08-24 190.46 190.46 188.24 188.40 0.0M
2021-08-23 191.20 191.20 190.16 190.46 0.0M
2021-08-20 190.34 190.60 189.40 190.60 0.0M
2021-08-19 188.92 189.88 188.40 189.88 0.0M
2021-08-18 189.72 190.84 189.72 190.84 0.0M
2021-08-17 187.16 189.10 187.16 188.96 0.0M
2021-08-16 185.50 187.02 185.50 187.02 0.0M
2021-08-13 185.58 185.94 185.42 185.94 0.0M
2021-08-12 184.30 185.40 184.30 185.40 0.0M
2021-08-11 183.90 184.46 183.90 184.30 0.0M
2021-08-10 183.82 184.56 183.46 183.68 0.0M
2021-08-09 182.72 183.86 182.72 183.74 0.0M
2021-08-06 183.68 183.68 181.82 181.84 0.0M
2021-08-05 183.02 183.76 183.02 183.66 0.0M
2021-08-04 181.88 182.28 181.50 182.22 0.0M
2021-08-03 181.26 182.00 181.26 181.58 0.0M
2021-08-02 181.18 181.18 179.26 180.90 0.0M
2021-07-30 178.12 180.42 178.12 180.24 0.0M
2021-07-29 180.36 180.36 179.42 179.42 0.0M
2021-07-28 178.32 179.68 178.32 179.68 0.0M
2021-07-27 177.62 178.32 176.96 177.82 0.0M
2021-07-26 180.06 180.06 178.24 178.24 0.0M
2021-07-23 179.06 180.68 179.06 180.50 0.0M
2021-07-22 178.30 178.76 177.74 178.72 0.0M
2021-07-21 179.08 179.08 177.58 178.34 0.0M
2021-07-20 178.10 178.10 177.10 177.36 0.0M
2021-07-19 178.26 178.26 176.30 177.62 0.0M
2021-07-16 177.94 178.82 177.94 178.82 0.0M
2021-07-15 179.04 179.44 177.88 177.88 0.0M
2021-07-14 180.10 180.10 179.16 179.74 0.0M
2021-07-13 179.16 180.12 179.06 180.12 0.0M
2021-07-12 178.76 180.04 178.76 179.94 0.0M
2021-07-09 178.84 179.40 177.68 178.48 0.0M
2021-07-08 178.44 178.44 177.56 177.90 0.0M
2021-07-07 177.58 179.04 177.42 179.04 0.0M
2021-07-06 176.20 177.50 176.20 177.40 0.0M
2021-07-05 176.96 176.96 175.66 176.00 0.0M
2021-07-02 177.42 177.42 176.66 176.88 0.0M
2021-07-01 176.70 176.70 175.66 176.70 0.0M
2021-06-30 176.40 176.60 176.02 176.02 0.0M
2021-06-29 176.10 176.50 175.82 176.10 0.0M
2021-06-28 175.52 176.12 175.50 176.04 0.0M
2021-06-25 173.74 174.98 173.74 174.98 0.0M
2021-06-24 173.56 175.00 173.40 174.36 0.0M
2021-06-23 173.70 174.02 172.94 172.94 0.0M
2021-06-22 174.68 174.68 174.32 174.32 0.0M
2021-06-21 175.32 175.32 174.22 175.22 0.0M
2021-06-18 176.42 176.42 174.98 175.24 0.0M
2021-06-17 174.68 176.12 174.68 176.12 0.0M
2021-06-16 175.02 176.16 175.02 175.80 0.0M
2021-06-15 174.52 175.44 174.52 174.94 0.0M
2021-06-14 174.66 175.02 174.42 174.42 0.0M
2021-06-11 173.64 174.74 173.64 174.52 0.0M
2021-06-10 172.66 173.52 172.28 173.52 0.0M
2021-06-09 168.06 171.54 168.06 171.54 0.0M
2021-06-08 168.26 169.44 167.98 167.98 0.0M
2021-06-07 166.38 168.16 166.00 167.86 0.0M
2021-06-04 165.68 166.94 165.56 166.72 0.0M
2021-06-03 164.02 165.32 163.80 165.20 0.0M
2021-06-02 164.68 165.18 164.16 164.32 0.0M
2021-06-01 165.44 166.44 164.66 164.66 0.0M
2021-05-31 166.20 166.20 165.14 165.16 0.0M
2021-05-28 164.88 166.30 164.88 166.16 0.0M
2021-05-27 165.86 165.94 164.62 164.84 0.0M
2021-05-26 166.46 166.86 166.46 166.48 0.0M
2021-05-25 166.42 166.62 165.78 165.84 0.0M
2021-05-21 165.78 166.56 165.38 166.44 0.0M
2021-05-20 163.78 165.56 163.78 165.56 0.0M
2021-05-19 162.90 163.34 162.50 163.16 0.0M
2021-05-18 165.24 165.24 164.38 164.38 0.0M
2021-05-17 163.96 164.86 163.76 164.68 0.0M
2021-05-14 163.74 163.96 162.90 163.96 0.0M
2021-05-13 160.44 163.28 159.60 163.12 0.0M
2021-05-12 161.12 162.22 161.12 162.02 0.0M
2021-05-11 161.32 161.32 159.50 160.30 0.0M
2021-05-10 162.54 162.56 162.00 162.46 0.0M
2021-05-07 161.78 163.00 161.70 163.00 0.0M
2021-05-06 162.64 162.64 161.36 161.36 0.0M
2021-05-05 162.28 162.56 162.02 162.30 0.0M
2021-05-04 162.62 162.62 160.70 160.70 0.0M
2021-05-03 162.28 162.92 162.28 162.92 0.0M
2021-04-30 161.28 162.62 161.08 161.70 0.0M
2021-04-29 162.20 162.20 160.62 160.62 0.0M
2021-04-28 161.18 161.62 161.14 161.14 0.0M
2021-04-27 161.88 162.06 161.34 161.40 0.0M
2021-04-26 162.18 162.20 161.48 162.02 0.0M
2021-04-23 164.00 164.00 162.18 162.34 0.0M
2021-04-22 163.66 164.46 163.66 164.04 0.0M
2021-04-21 162.42 163.98 162.42 163.98 0.0M
2021-04-20 162.02 162.02 161.20 161.34 0.0M
2021-04-19 161.76 162.54 161.76 162.26 0.0M
2021-04-16 161.44 161.56 160.76 161.56 0.0M
2021-04-15 158.88 160.98 158.88 160.98 0.0M
2021-04-14 159.52 159.88 159.10 159.10 0.0M
2021-04-13 158.82 159.12 158.60 158.96 0.0M
2021-04-12 159.82 160.00 159.04 159.20 0.0M
2021-04-09 159.20 160.28 159.20 160.22 0.0M
2021-04-08 157.48 159.20 157.48 159.20 0.0M
2021-04-07 157.56 157.70 157.08 157.08 0.0M
2021-04-06 158.44 158.72 157.90 158.48 0.0M
2021-04-01 158.40 158.40 157.82 158.10 0.0M
2021-03-31 157.84 158.40 157.84 158.00 0.0M
2021-03-30 158.58 158.72 157.86 157.86 0.0M
2021-03-29 158.48 158.72 157.82 158.72 0.0M
2021-03-26 157.06 157.68 157.06 157.52 0.0M
2021-03-25 155.40 157.20 155.40 157.20 0.0M
2021-03-24 156.92 156.92 156.02 156.02 0.0M
2021-03-23 157.98 158.36 157.72 157.72 0.0M
2021-03-22 157.18 158.66 157.18 158.66 0.0M
2021-03-19 155.72 157.20 155.72 156.60 0.0M
2021-03-18 156.40 157.16 156.08 156.48 0.0M
2021-03-17 157.38 157.38 155.38 155.92 0.0M
2021-03-16 155.70 157.54 155.70 157.54 0.0M
2021-03-15 153.58 155.06 153.58 155.06 0.0M
2021-03-12 154.00 154.16 153.18 153.18 0.0M
2021-03-11 155.00 155.02 154.50 154.70 0.0M
2021-03-10 153.44 155.34 153.44 155.28 0.0M
2021-03-09 151.68 153.86 151.68 153.86 0.0M
2021-03-08 150.74 152.10 150.20 151.90 0.0M
2021-03-05 149.72 150.38 149.48 149.52 0.0M
2021-03-04 150.58 150.96 150.22 150.96 0.0M
2021-03-03 153.54 153.54 150.72 151.10 0.0M
2021-03-02 153.64 154.12 153.14 153.14 0.0M
2021-03-01 153.44 153.76 152.34 153.42 0.0M
2021-02-26 150.86 153.10 150.82 151.32 0.0M
2021-02-25 154.14 154.14 152.32 152.32 0.0M
2021-02-24 153.16 154.28 153.16 154.18 0.0M
2021-02-23 155.46 155.54 153.30 153.74 0.0M
2021-02-22 155.72 156.50 155.64 155.64 0.0M
2021-02-19 158.84 158.84 157.16 157.18 0.0M
2021-02-18 160.52 160.52 158.82 159.20 0.0M
2021-02-17 160.42 160.94 160.22 160.36 0.0M
2021-02-16 162.16 162.16 161.28 161.28 0.0M
2021-02-15 161.62 162.30 161.44 162.12 0.0M
2021-02-12 159.94 161.62 159.94 161.62 0.0M
2021-02-11 159.58 160.46 159.58 159.88 0.0M
2021-02-10 160.00 160.30 159.20 159.20 0.0M
2021-02-09 158.88 159.94 158.62 159.94 0.0M
2021-02-08 159.44 160.02 158.80 158.80 0.0M
2021-02-05 160.12 160.24 159.14 159.14 0.0M
2021-02-04 157.94 160.00 157.94 160.00 0.0M
2021-02-03 159.92 160.42 157.72 157.72 0.0M
2021-02-02 157.20 158.94 157.20 158.92 0.0M
2021-02-01 157.48 158.62 157.48 157.72 0.0M
2021-01-29 157.38 158.12 156.00 156.00 0.0M
2021-01-28 159.54 160.36 158.00 160.06 0.0M
2021-01-27 162.46 163.28 161.28 161.30 0.0M
2021-01-26 162.46 163.64 162.46 162.70 0.0M
2021-01-25 163.02 163.42 162.72 163.12 0.0M
2021-01-22 161.40 162.02 160.62 162.02 0.0M
2021-01-21 162.96 163.28 161.44 161.44 0.0M
2021-01-20 161.70 162.90 161.70 162.16 0.0M
2021-01-19 161.14 162.16 161.14 162.10 0.0M
2021-01-18 161.00 161.00 160.26 160.66 0.0M
2021-01-15 158.84 160.90 158.84 160.80 0.0M
2021-01-14 157.62 159.48 157.62 159.24 0.0M
2021-01-13 156.36 157.82 156.36 157.82 0.0M
2021-01-12 157.22 157.24 156.58 156.58 0.0M
2021-01-11 157.34 157.72 156.22 157.46 0.0M
2021-01-08 155.24 156.48 155.24 156.48 0.0M
2021-01-07 155.70 155.70 154.24 154.68 0.0M
2021-01-06 154.34 155.92 154.34 155.40 0.0M
2021-01-05 156.40 157.00 155.34 155.76 0.0M
2021-01-04 156.12 157.02 156.06 156.08 0.0M