SPDR® MSCI Europe Financials UCITS ETF (SPSTZ)

SPSTZ
🏛️ ドイツ →
123.90
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
2022-12-30 60.92 60.93 60.71 60.71 0.0M
2022-12-29 60.51 61.18 60.51 61.18 0.0M
2022-12-28 61.10 61.24 60.86 60.86 0.0M
2022-12-27 61.31 61.31 61.00 61.00 0.0M
2022-12-23 60.84 61.00 60.69 60.88 0.0M
2022-12-22 61.34 61.51 60.72 60.78 0.0M
2022-12-21 60.14 61.09 60.14 61.09 0.0M
2022-12-20 59.27 60.03 59.27 60.03 0.0M
2022-12-19 59.61 59.70 59.59 59.59 0.0M
2022-12-16 59.69 59.69 59.22 59.42 0.0M
2022-12-15 60.85 60.85 59.63 59.63 0.0M
2022-12-14 61.36 61.36 61.02 61.27 0.0M
2022-12-13 60.90 61.90 60.90 61.49 0.0M
2022-12-12 60.93 60.93 60.57 60.69 0.0M
2022-12-09 60.70 61.15 60.54 61.15 0.0M
2022-12-08 60.70 60.70 60.33 60.33 0.0M
2022-12-07 60.94 60.94 60.52 60.55 0.0M
2022-12-06 61.06 61.25 60.91 61.01 0.0M
2022-12-05 61.18 61.55 61.15 61.15 0.0M
2022-12-02 61.07 61.39 61.07 61.36 0.0M
2022-12-01 61.72 61.77 61.37 61.39 0.0M
2022-11-30 61.65 61.65 61.15 61.38 0.0M
2022-11-29 60.91 61.32 60.82 61.26 0.0M
2022-11-28 61.03 61.03 60.76 60.76 0.0M
2022-11-25 61.43 61.52 61.33 61.46 0.0M
2022-11-24 61.25 61.69 61.25 61.41 0.0M
2022-11-23 60.80 61.13 60.80 61.13 0.0M
2022-11-22 60.55 61.02 60.47 60.79 0.0M
2022-11-21 60.46 60.69 60.30 60.48 0.0M
2022-11-18 60.06 60.56 60.06 60.53 0.0M
2022-11-17 59.98 59.98 59.35 59.79 0.0M
2022-11-16 60.01 60.03 59.70 59.70 0.0M
2022-11-15 60.03 60.12 59.72 60.08 0.0M
2022-11-14 60.05 60.07 59.81 59.88 0.0M
2022-11-11 59.31 59.80 59.31 59.72 0.0M
2022-11-10 58.02 59.29 58.01 59.29 0.0M
2022-11-09 58.38 58.38 57.99 58.10 0.0M
2022-11-08 57.98 58.50 57.98 58.50 0.0M
2022-11-07 57.58 58.39 57.58 58.09 0.0M
2022-11-04 57.16 57.88 57.16 57.88 0.0M
2022-11-03 56.53 56.90 56.41 56.77 0.0M
2022-11-02 57.27 57.32 56.67 56.76 0.0M
2022-11-01 56.95 57.33 56.80 56.88 0.0M
2022-10-31 56.41 56.63 56.31 56.41 0.0M
2022-10-28 55.78 56.26 55.58 56.26 0.0M
2022-10-27 55.85 56.52 55.85 56.52 0.0M
2022-10-26 56.09 56.09 55.72 56.05 0.0M
2022-10-25 55.70 56.07 55.03 56.07 0.0M
2022-10-24 55.66 55.79 55.00 55.65 0.0M
2022-10-21 54.61 54.83 53.98 54.83 0.0M
2022-10-20 54.51 55.05 54.51 54.98 0.0M
2022-10-19 54.94 54.96 54.57 54.80 0.0M
2022-10-18 54.72 55.24 54.66 54.66 0.0M
2022-10-17 53.59 54.36 53.48 54.36 0.0M
2022-10-14 53.99 53.99 53.20 53.20 0.0M
2022-10-13 51.29 53.09 51.29 53.09 0.0M
2022-10-12 51.90 51.94 51.24 51.64 0.0M
2022-10-11 52.27 52.58 52.08 52.34 0.0M
2022-10-10 52.58 53.35 52.58 52.91 0.0M
2022-10-07 53.56 53.66 53.11 53.11 0.0M
2022-10-06 54.62 54.62 53.57 53.57 0.0M
2022-10-05 54.76 54.76 54.01 54.25 0.0M
2022-10-04 53.70 55.05 53.70 55.05 0.0M
2022-10-03 51.89 52.94 51.39 52.94 0.0M
2022-09-30 52.45 52.81 52.14 52.66 0.0M
2022-09-29 52.48 52.48 51.43 51.91 0.0M
2022-09-28 53.15 53.28 51.67 52.89 0.0M
2022-09-27 54.69 54.74 53.61 53.61 0.0M
2022-09-26 54.11 54.56 53.76 54.23 0.0M
2022-09-23 56.43 56.43 54.73 54.79 0.0M
2022-09-22 56.36 57.48 56.36 56.52 0.0M
2022-09-21 56.75 57.36 56.67 57.24 0.0M
2022-09-20 58.13 58.13 57.03 57.13 0.0M
2022-09-19 56.65 57.95 56.65 57.55 0.0M
2022-09-16 57.92 58.19 57.63 57.63 0.0M
2022-09-15 58.19 58.56 58.14 58.43 0.0M
2022-09-14 57.94 58.40 57.67 57.91 0.0M
2022-09-13 58.99 59.21 58.25 58.25 0.0M
2022-09-12 57.68 58.91 57.68 58.82 0.0M
2022-09-09 56.73 57.50 56.73 57.38 0.0M
2022-09-08 55.88 56.47 55.66 56.44 0.0M
2022-09-07 55.52 55.66 54.93 55.45 0.0M
2022-09-06 55.99 56.36 55.90 56.01 0.0M
2022-09-05 55.29 55.70 55.03 55.70 0.0M
2022-09-02 55.09 56.29 55.09 56.24 0.0M
2022-09-01 55.32 55.32 54.52 54.68 0.0M
2022-08-31 56.09 56.21 55.55 55.69 0.0M
2022-08-30 55.94 56.73 55.81 55.81 0.0M
2022-08-29 55.55 55.64 55.07 55.64 0.0M
2022-08-26 57.09 57.24 55.94 55.98 0.0M
2022-08-25 57.13 57.23 56.46 56.88 0.0M
2022-08-24 56.87 56.87 56.49 56.72 0.0M
2022-08-23 56.75 57.17 56.75 56.96 0.0M
2022-08-22 57.51 57.51 56.75 56.97 0.0M
2022-08-19 58.27 58.38 57.66 57.69 0.0M
2022-08-18 58.47 58.81 58.39 58.64 0.0M
2022-08-17 59.65 59.65 58.47 58.54 0.0M
2022-08-16 59.34 59.68 59.22 59.30 0.0M
2022-08-15 59.35 59.46 58.86 59.16 0.0M
2022-08-12 59.10 59.41 59.10 59.27 0.0M
2022-08-11 59.08 59.18 58.86 58.93 0.0M
2022-08-10 58.01 58.75 58.01 58.71 0.0M
2022-08-09 58.06 58.31 58.06 58.09 0.0M
2022-08-08 58.31 58.35 57.96 58.25 0.0M
2022-08-05 57.52 57.84 57.46 57.65 0.0M
2022-08-04 57.53 57.84 57.53 57.60 0.0M
2022-08-03 56.65 57.55 56.65 57.52 0.0M
2022-08-02 56.63 56.74 56.35 56.65 0.0M
2022-08-01 57.15 57.42 56.94 56.94 0.0M
2022-07-29 56.18 56.84 56.18 56.81 0.0M
2022-07-28 55.79 55.91 55.55 55.74 0.0M
2022-07-27 55.56 55.64 55.36 55.50 0.0M
2022-07-26 55.44 55.44 55.06 55.12 0.0M
2022-07-25 55.06 55.76 54.95 55.53 0.0M
2022-07-22 55.09 55.17 54.99 55.01 0.0M
2022-07-21 54.68 55.33 54.41 55.33 0.0M
2022-07-20 55.72 55.72 54.71 55.07 0.0M
2022-07-19 54.17 55.34 53.92 55.34 0.0M
2022-07-18 53.98 54.60 53.98 54.37 0.0M
2022-07-15 52.90 53.53 52.86 53.50 0.0M
2022-07-14 54.56 54.56 52.90 53.00 0.0M
2022-07-13 55.09 55.09 54.36 54.56 0.0M
2022-07-12 54.77 55.45 54.18 55.45 0.0M
2022-07-11 54.64 55.34 54.64 54.93 0.0M
2022-07-08 54.96 55.48 54.96 55.46 0.0M
2022-07-07 54.41 55.18 54.41 55.03 0.0M
2022-07-06 53.99 53.99 53.33 53.57 0.0M
2022-07-05 55.35 55.35 53.16 53.16 0.0M
2022-07-04 55.07 55.28 54.97 55.02 0.0M
2022-07-01 54.37 55.27 54.37 54.78 0.0M
2022-06-30 55.10 55.10 54.36 54.84 0.0M
2022-06-29 55.97 56.09 55.76 55.94 0.0M
2022-06-28 56.40 56.75 56.29 56.35 0.0M
2022-06-27 56.30 56.46 55.80 56.01 0.0M
2022-06-24 54.73 56.11 54.57 56.00 0.0M
2022-06-23 55.72 55.72 54.54 54.54 0.0M
2022-06-22 55.36 56.08 55.36 55.84 0.0M
2022-06-21 56.28 56.73 56.17 56.17 0.0M
2022-06-20 55.10 56.07 55.10 56.04 0.0M
2022-06-17 54.97 55.58 54.85 54.92 0.0M
2022-06-16 56.09 56.09 54.79 54.82 0.0M
2022-06-15 56.03 56.52 55.94 56.34 0.0M
2022-06-14 55.57 55.57 54.75 54.98 0.0M
2022-06-13 55.43 55.43 54.73 54.94 0.0M
2022-06-10 57.81 57.81 56.02 56.02 0.0M
2022-06-09 58.72 59.06 58.35 58.35 0.0M
2022-06-08 59.45 59.45 58.70 59.00 0.0M
2022-06-07 59.84 59.99 59.57 59.70 0.0M
2022-06-06 59.76 60.25 59.76 60.25 0.0M
2022-06-03 59.95 59.95 59.31 59.31 0.0M
2022-06-02 59.57 59.73 59.28 59.53 0.0M
2022-06-01 60.37 60.37 59.34 59.34 0.0M
2022-05-31 60.44 60.44 59.86 59.95 0.0M
2022-05-30 60.75 60.75 60.43 60.65 0.0M
2022-05-27 60.00 60.45 59.72 60.45 0.0M
2022-05-26 59.19 59.80 59.09 59.80 0.0M
2022-05-25 59.37 59.37 58.80 59.13 0.0M
2022-05-24 58.31 58.97 58.31 58.69 0.0M
2022-05-23 58.21 58.82 57.82 58.82 0.0M
2022-05-20 57.57 58.01 57.30 57.44 0.0M
2022-05-19 57.65 57.65 56.74 57.19 0.0M
2022-05-18 58.49 58.49 57.92 57.92 0.0M
2022-05-17 57.92 58.45 57.92 58.42 0.0M
2022-05-16 57.22 57.67 57.12 57.28 0.0M
2022-05-13 56.87 57.50 56.87 57.50 0.0M
2022-05-12 55.59 56.27 55.39 56.27 0.0M
2022-05-11 55.64 56.60 55.64 56.60 0.0M
2022-05-10 55.26 55.88 55.26 55.28 0.0M
2022-05-09 56.00 56.00 54.70 54.70 0.0M
2022-05-06 56.98 56.98 55.89 56.11 0.0M
2022-05-05 59.00 59.00 57.04 57.07 0.0M
2022-05-04 58.80 58.80 57.99 57.99 0.0M
2022-05-03 58.27 58.68 58.27 58.68 0.0M
2022-05-02 58.20 58.27 57.51 57.51 0.0M
2022-04-29 58.49 58.78 58.14 58.60 0.0M
2022-04-28 58.45 59.07 57.58 58.05 0.0M
2022-04-27 57.58 58.11 57.39 57.73 0.0M
2022-04-26 58.98 58.98 57.52 57.52 0.0M
2022-04-25 58.86 59.13 58.38 58.38 0.0M
2022-04-22 60.65 60.85 59.99 59.99 0.0M
2022-04-21 61.04 61.55 61.04 61.30 0.0M
2022-04-20 60.34 61.46 60.34 61.21 0.0M
2022-04-19 60.25 60.28 59.98 60.18 0.0M
2022-04-14 59.95 60.53 59.95 60.49 0.0M
2022-04-13 60.01 60.01 59.58 59.84 0.0M
2022-04-12 59.45 60.08 59.39 59.99 0.0M
2022-04-11 60.57 60.90 60.28 60.55 0.0M
2022-04-08 60.11 60.58 60.11 60.38 0.0M
2022-04-07 59.68 60.26 59.25 59.27 0.0M
2022-04-06 60.53 60.75 59.14 59.52 0.0M
2022-04-05 60.75 60.96 60.32 60.52 0.0M
2022-04-04 60.91 60.91 60.37 60.79 0.0M
2022-04-01 60.58 61.12 60.58 60.89 0.0M
2022-03-31 61.15 61.21 60.36 60.36 0.0M
2022-03-30 61.26 61.26 60.80 60.89 0.0M
2022-03-29 60.58 61.79 60.48 61.62 0.0M
2022-03-28 60.30 60.93 60.00 60.00 0.0M
2022-03-25 59.79 60.09 59.71 59.89 0.0M
2022-03-24 60.45 60.45 59.83 59.92 0.0M
2022-03-23 61.22 61.28 60.21 60.21 0.0M
2022-03-22 60.35 61.43 60.35 61.24 0.0M
2022-03-21 60.03 60.37 59.93 59.96 0.0M
2022-03-18 59.55 59.94 59.25 59.94 0.0M
2022-03-17 60.34 60.34 59.00 59.48 0.0M
2022-03-16 58.82 59.90 58.71 59.88 0.0M
2022-03-15 56.91 57.65 56.39 57.46 0.0M
2022-03-14 57.16 57.90 57.09 57.65 0.0M
2022-03-11 56.12 57.32 55.62 56.25 0.0M
2022-03-10 56.35 56.35 55.20 55.42 0.0M
2022-03-09 55.10 56.53 54.71 56.53 0.0M
2022-03-08 52.01 54.37 52.01 53.03 0.0M
2022-03-07 51.04 52.95 50.26 52.20 0.0M
2022-03-04 55.76 55.78 53.69 53.69 0.1M
2022-03-03 57.62 57.73 56.49 56.60 0.0M
2022-03-02 55.85 57.62 55.20 57.20 0.0M
2022-03-01 59.03 59.49 56.60 56.60 0.0M
2022-02-28 59.02 59.29 58.15 59.29 0.0M
2022-02-25 59.67 60.87 58.71 60.87 0.0M
2022-02-24 60.23 60.45 58.48 58.81 0.0M
2022-02-23 63.28 63.55 62.60 62.65 0.0M
2022-02-22 61.47 63.14 61.33 62.83 0.0M
2022-02-21 64.33 64.47 62.81 63.12 0.0M
2022-02-18 64.53 64.61 63.86 63.98 0.0M
2022-02-17 65.24 65.24 64.13 64.41 0.0M
2022-02-16 65.75 65.75 65.23 65.37 0.0M
2022-02-15 64.57 65.76 64.57 65.73 0.0M
2022-02-14 65.08 65.08 64.12 64.92 0.0M
2022-02-11 66.40 66.67 66.14 66.67 0.0M
2022-02-10 67.24 67.24 66.82 66.93 0.0M
2022-02-09 66.50 67.21 66.50 67.21 0.0M
2022-02-08 65.73 66.50 65.73 66.41 0.0M
2022-02-07 65.39 65.58 64.80 65.58 0.0M
2022-02-04 66.06 66.06 64.55 64.79 0.0M
2022-02-03 65.95 66.12 65.46 65.73 0.0M
2022-02-02 66.01 66.44 65.87 66.11 0.0M
2022-02-01 65.48 65.78 65.31 65.78 0.0M
2022-01-31 64.81 65.02 64.52 64.70 0.0M
2022-01-28 64.84 64.84 63.73 64.38 0.0M
2022-01-27 64.06 65.68 64.06 65.28 0.0M
2022-01-26 63.80 64.85 63.80 64.56 0.0M
2022-01-25 62.57 63.16 62.57 63.13 0.0M
2022-01-24 64.11 64.11 61.58 61.90 0.0M
2022-01-21 64.78 64.82 64.02 64.36 0.0M
2022-01-20 65.51 65.66 65.13 65.63 0.0M
2022-01-19 65.64 66.07 65.44 65.54 0.0M
2022-01-18 66.02 66.08 65.82 65.93 0.0M
2022-01-17 66.46 66.46 66.30 66.42 0.0M
2022-01-14 66.28 66.50 65.96 66.25 0.0M
2022-01-13 65.83 66.64 65.83 66.61 0.0M
2022-01-12 65.56 66.13 65.49 65.90 0.0M
2022-01-11 65.02 65.24 65.00 65.24 0.0M
2022-01-10 65.24 65.35 64.77 64.84 0.0M
2022-01-07 64.63 64.99 64.55 64.99 0.0M
2022-01-06 63.64 64.54 63.64 64.44 0.0M
2022-01-05 64.27 64.50 64.27 64.27 0.0M
2022-01-04 63.25 64.25 63.25 64.23 0.0M
2022-01-03 62.49 62.81 62.49 62.79 0.0M