SPDR Bloomberg 15 Year Gilt UCITS ETF Dist (SYBL)

SYBL
🏛️ ドイツ →
39.15
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 86.11 86.71 86.11 86.71 0.0M
2021-12-29 87.24 87.24 87.24 87.24 0.0M
2021-12-28 87.26 87.89 87.26 87.89 0.0M
2021-12-27 87.31 87.31 87.10 87.10 0.0M
2021-12-23 87.05 87.42 86.76 86.76 0.0M
2021-12-22 87.56 87.56 86.91 86.91 0.0M
2021-12-21 88.49 88.49 86.81 86.81 0.0M
2021-12-20 89.84 90.15 89.08 89.08 0.0M
2021-12-17 90.39 90.39 89.22 89.22 0.0M
2021-12-16 90.31 90.31 89.63 89.63 0.0M
2021-12-15 90.70 90.70 89.68 89.68 0.0M
2021-12-14 91.24 91.28 90.22 90.22 0.0M
2021-12-13 91.03 91.36 91.03 91.26 0.0M
2021-12-10 90.81 90.81 90.01 90.42 0.0M
2021-12-09 91.86 91.86 91.63 91.63 0.0M
2021-12-08 92.24 92.34 91.83 92.34 0.0M
2021-12-07 91.66 92.32 91.39 92.32 0.0M
2021-12-06 90.74 91.29 90.74 91.29 0.0M
2021-12-03 90.42 90.60 90.08 90.60 0.0M
2021-12-02 90.27 90.27 90.06 90.06 0.0M
2021-12-01 90.76 90.92 90.10 90.10 0.0M
2021-11-30 89.44 91.22 89.44 91.22 0.0M
2021-11-29 89.94 89.94 89.28 89.28 0.0M
2021-11-26 87.97 89.91 87.97 89.91 0.0M
2021-11-25 87.76 88.33 87.76 87.87 0.0M
2021-11-24 87.52 87.52 87.37 87.37 0.0M
2021-11-23 87.82 87.82 87.44 87.49 0.0M
2021-11-22 88.77 89.41 88.35 88.59 0.0M
2021-11-19 87.43 88.64 87.41 88.64 0.0M
2021-11-18 87.71 87.71 87.55 87.55 0.0M
2021-11-17 86.66 86.69 86.66 86.69 0.0M
2021-11-16 86.17 87.08 86.04 86.04 0.0M
2021-11-15 87.40 87.40 85.85 85.85 0.0M
2021-11-12 86.68 86.68 86.55 86.55 0.0M
2021-11-11 86.74 86.74 86.03 86.03 0.0M
2021-11-10 89.02 89.27 87.96 87.96 0.0M
2021-11-09 88.03 89.12 88.03 88.69 0.0M
2021-11-08 87.29 87.32 87.29 87.30 0.0M
2021-11-05 85.03 87.75 85.03 87.75 0.0M
2021-11-04 85.38 85.83 84.75 85.83 0.0M
2021-11-03 85.48 85.62 85.01 85.01 0.0M
2021-11-02 86.07 86.19 84.94 84.95 0.0M
2021-11-01 87.00 87.00 85.67 85.69 0.0M
2021-10-29 86.20 86.62 85.93 86.62 0.0M
2021-10-28 86.65 88.10 86.65 87.19 0.0M
2021-10-27 84.05 86.35 84.05 86.35 0.0M
2021-10-26 83.06 83.97 83.06 83.97 0.0M
2021-10-25 82.48 82.70 82.39 82.70 0.0M
2021-10-22 81.42 81.64 81.42 81.64 0.0M
2021-10-21 82.26 82.48 81.10 81.10 0.0M
2021-10-20 82.41 82.99 82.34 82.40 0.0M
2021-10-19 82.67 83.06 82.32 82.35 0.0M
2021-10-18 82.48 82.85 82.14 82.81 0.0M
2021-10-15 83.53 83.53 82.50 82.50 0.0M
2021-10-14 82.30 83.86 82.30 83.86 0.0M
2021-10-13 80.89 83.44 80.89 83.44 0.0M
2021-10-12 79.71 80.26 79.69 80.26 0.0M
2021-10-11 79.44 79.56 79.42 79.47 0.0M
2021-10-08 81.13 81.13 80.23 80.23 0.0M
2021-10-07 81.00 81.20 81.00 81.09 0.0M
2021-10-06 80.37 80.61 79.76 80.61 0.0M
2021-10-05 81.48 81.69 80.15 80.15 0.0M
2021-10-04 81.55 81.72 81.23 81.72 0.0M
2021-10-01 81.53 81.63 81.53 81.63 0.0M
2021-09-30 81.04 81.21 80.59 80.59 0.0M
2021-09-29 82.18 82.18 80.86 80.86 0.0M
2021-09-28 82.05 82.05 81.08 81.17 0.0M
2021-09-27 83.68 83.88 83.31 83.31 0.0M
2021-09-24 83.97 84.08 83.67 83.67 0.0M
2021-09-23 85.40 85.40 84.80 84.80 0.0M
2021-09-22 85.64 85.64 85.11 85.11 0.0M
2021-09-21 85.80 86.11 85.80 86.11 0.0M
2021-09-20 85.55 85.86 85.55 85.76 0.0M
2021-09-17 86.13 86.13 85.17 85.17 0.0M
2021-09-16 86.71 86.75 86.71 86.75 0.0M
2021-09-15 87.34 87.37 86.43 86.43 0.0M
2021-09-14 87.14 87.14 86.84 87.12 0.0M
2021-09-13 86.78 87.34 86.76 86.76 0.0M
2021-09-10 87.00 87.08 87.00 87.08 0.0M
2021-09-09 86.21 86.71 86.21 86.71 0.0M
2021-09-08 86.12 86.66 86.12 86.56 0.0M
2021-09-07 86.76 86.76 85.78 85.78 0.0M
2021-09-06 86.77 87.05 86.64 87.05 0.0M
2021-09-03 87.52 87.52 86.83 86.83 0.0M
2021-09-02 87.01 87.57 87.00 87.00 0.0M
2021-09-01 86.64 86.64 86.58 86.58 0.0M
2021-08-31 88.22 88.22 88.22 88.22 0.0M
2021-08-30 87.83 88.01 87.83 88.00 0.0M
2021-08-27 87.46 87.73 87.42 87.71 0.0M
2021-08-26 87.69 87.69 87.21 87.21 0.0M
2021-08-25 88.89 88.89 88.27 88.27 0.0M
2021-08-24 89.04 89.33 88.73 88.73 0.0M
2021-08-23 88.82 88.82 88.41 88.79 0.0M
2021-08-20 89.02 89.34 88.85 88.85 0.0M
2021-08-19 89.88 89.88 88.89 89.25 0.0M
2021-08-18 89.67 89.83 89.19 89.22 0.0M
2021-08-17 89.33 90.04 89.33 89.57 0.0M
2021-08-16 89.36 89.78 89.29 89.29 0.0M
2021-08-13 88.99 89.43 88.92 89.26 0.0M
2021-08-12 90.32 90.32 89.44 89.44 0.0M
2021-08-11 89.79 90.09 89.55 89.91 0.0M
2021-08-10 89.89 90.71 89.89 89.95 0.0M
2021-08-09 88.71 89.89 88.71 89.89 0.0M
2021-08-06 89.84 90.04 89.84 89.90 0.0M
2021-08-05 89.76 89.89 89.76 89.82 0.0M
2021-08-04 89.62 89.71 89.62 89.71 0.0M
2021-08-03 88.90 89.42 88.85 89.42 0.0M
2021-08-02 88.38 88.38 88.28 88.28 0.0M
2021-07-30 88.98 89.15 88.83 88.83 0.0M
2021-07-29 89.16 89.21 89.12 89.12 0.0M
2021-07-28 89.75 89.75 88.94 88.94 0.0M
2021-07-27 88.92 89.10 88.92 89.10 0.0M
2021-07-26 88.78 89.18 88.43 88.43 0.0M
2021-07-23 88.02 88.40 87.83 88.24 0.0M
2021-07-22 86.84 87.35 86.84 87.35 0.0M
2021-07-21 87.71 87.71 86.72 86.80 0.0M
2021-07-20 87.13 87.54 87.13 87.54 0.0M
2021-07-19 86.28 87.28 86.18 87.12 0.0M
2021-07-16 86.11 86.16 85.90 86.11 0.0M
2021-07-15 86.62 86.97 86.20 86.20 0.0M
2021-07-14 86.35 86.62 85.85 86.62 0.0M
2021-07-13 85.80 86.32 85.73 86.32 0.0M
2021-07-12 85.34 85.77 85.34 85.62 0.0M
2021-07-09 85.41 85.41 85.04 85.04 0.0M
2021-07-08 86.14 86.81 85.58 85.58 0.0M
2021-07-07 85.23 85.38 85.23 85.38 0.0M
2021-07-06 83.99 85.21 83.99 85.20 0.0M
2021-07-05 83.89 83.99 83.71 83.97 0.0M
2021-07-02 83.35 84.05 83.35 83.88 0.0M
2021-07-01 83.55 83.55 83.24 83.43 0.0M
2021-06-30 83.42 83.78 83.32 83.73 0.0M
2021-06-29 83.78 83.78 83.33 83.33 0.0M
2021-06-28 82.83 83.84 82.83 83.84 0.0M
2021-06-25 83.76 83.76 82.85 82.87 0.0M
2021-06-24 83.45 83.71 83.45 83.71 0.0M
2021-06-23 83.59 83.59 83.37 83.37 0.0M
2021-06-22 84.13 84.13 83.68 83.78 0.0M
2021-06-21 84.70 84.70 84.44 84.54 0.0M
2021-06-18 83.56 84.08 83.56 83.91 0.0M
2021-06-17 83.64 83.64 82.87 83.51 0.0M
2021-06-16 82.86 83.32 82.86 83.25 0.0M
2021-06-15 82.99 83.05 82.96 82.96 0.0M
2021-06-14 83.77 83.77 83.28 83.51 0.0M
2021-06-11 82.77 83.90 82.77 83.53 0.0M
2021-06-10 83.02 83.02 82.74 82.74 0.0M
2021-06-09 82.39 82.94 82.39 82.71 0.0M
2021-06-08 81.75 82.20 81.74 82.20 0.0M
2021-06-07 82.15 82.15 81.61 81.61 0.0M
2021-06-04 81.46 82.18 81.46 82.18 0.0M
2021-06-03 81.83 81.83 81.20 81.20 0.0M
2021-06-02 81.48 81.83 81.48 81.76 0.0M
2021-06-01 82.07 82.07 82.00 82.00 0.0M
2021-05-31 82.51 82.51 82.02 82.02 0.0M
2021-05-28 82.23 82.51 82.09 82.51 0.0M
2021-05-27 82.34 82.34 82.15 82.22 0.0M
2021-05-26 81.92 82.50 81.92 82.50 0.0M
2021-05-25 81.54 81.59 81.41 81.59 0.0M
2021-05-21 80.81 81.01 80.81 81.01 0.0M
2021-05-20 80.33 80.84 80.33 80.84 0.0M
2021-05-19 80.08 80.42 80.08 80.42 0.0M
2021-05-18 80.81 80.81 80.74 80.74 0.0M
2021-05-17 80.70 80.91 80.68 80.68 0.0M
2021-05-14 79.97 80.60 79.97 80.60 0.0M
2021-05-13 80.54 80.54 79.98 79.98 0.0M
2021-05-12 81.44 81.44 80.53 80.53 0.0M
2021-05-11 82.10 82.10 81.00 81.00 0.0M
2021-05-10 81.40 82.02 81.40 82.02 0.0M
2021-05-07 81.70 81.83 81.49 81.83 0.0M
2021-05-06 81.89 82.04 81.45 81.45 0.0M
2021-05-05 82.42 82.42 82.02 82.02 0.0M
2021-05-04 81.43 82.24 81.43 82.16 0.0M
2021-05-03 80.97 81.59 80.48 81.59 0.0M
2021-04-30 81.18 81.18 80.88 80.91 0.0M
2021-04-29 81.47 81.47 80.82 80.92 0.0M
2021-04-28 81.74 81.74 81.16 81.16 0.0M
2021-04-27 81.92 82.08 81.78 81.78 0.0M
2021-04-26 82.01 82.03 82.01 82.03 0.0M
2021-04-23 82.35 82.64 82.35 82.53 0.0M
2021-04-22 82.58 82.64 82.23 82.60 0.0M
2021-04-21 82.78 82.78 82.73 82.73 0.0M
2021-04-20 82.36 82.88 82.36 82.75 0.0M
2021-04-19 82.13 82.33 82.13 82.33 0.0M
2021-04-16 82.22 82.22 81.57 81.72 0.0M
2021-04-15 80.91 82.50 80.91 82.50 0.0M
2021-04-14 82.01 82.01 81.35 81.40 0.0M
2021-04-13 81.77 81.77 81.43 81.43 0.0M
2021-04-12 81.91 82.30 81.91 81.91 0.0M
2021-04-09 81.64 81.64 81.41 81.51 0.0M
2021-04-08 81.85 81.97 81.60 81.97 0.0M
2021-04-07 82.13 82.36 81.47 81.47 0.0M
2021-04-06 82.44 82.44 81.94 82.41 0.0M
2021-04-01 81.66 82.42 81.66 82.42 0.0M
2021-03-31 81.93 82.21 81.93 82.21 0.0M
2021-03-30 82.00 82.01 81.46 81.46 0.0M
2021-03-29 83.44 83.79 82.85 82.85 0.0M
2021-03-26 83.37 83.37 83.20 83.20 0.0M
2021-03-25 82.88 83.45 82.88 83.45 0.0M
2021-03-24 82.35 82.75 82.34 82.34 0.0M
2021-03-23 82.05 82.28 81.86 82.28 0.0M
2021-03-22 81.87 81.87 81.68 81.68 0.0M
2021-03-19 81.06 81.82 81.06 81.41 0.0M
2021-03-18 80.92 81.34 80.92 81.34 0.0M
2021-03-17 82.31 82.31 81.32 81.39 0.0M
2021-03-16 81.54 81.96 81.54 81.96 0.0M
2021-03-15 82.11 82.11 81.20 81.84 0.0M
2021-03-12 82.21 82.50 81.49 81.49 0.0M
2021-03-11 83.94 84.14 83.94 84.04 0.0M
2021-03-10 83.88 83.98 83.73 83.98 0.0M
2021-03-09 82.45 83.93 82.45 83.62 0.0M
2021-03-08 82.43 82.94 82.34 82.72 0.0M
2021-03-05 81.92 82.44 81.91 82.44 0.0M
2021-03-04 81.49 82.00 81.49 81.89 0.0M
2021-03-03 82.82 82.82 81.58 81.58 0.0M
2021-03-02 81.40 81.40 81.00 81.00 0.0M
2021-03-01 81.08 81.08 80.83 80.83 0.0M
2021-02-26 79.90 80.99 79.90 80.30 0.0M
2021-02-25 80.30 80.30 79.53 79.75 0.0M
2021-02-24 82.42 82.42 82.42 82.42 0.0M
2021-02-23 82.34 82.34 82.05 82.15 0.0M
2021-02-22 82.35 82.99 81.90 82.69 0.0M
2021-02-19 83.31 83.31 82.53 82.53 0.0M
2021-02-18 83.92 83.92 83.11 83.11 0.0M
2021-02-17 82.56 83.77 82.56 83.77 0.0M
2021-02-16 83.47 83.51 82.73 82.73 0.0M
2021-02-15 83.48 83.48 83.14 83.34 0.0M
2021-02-12 84.68 84.98 84.07 84.07 0.0M
2021-02-11 85.28 85.28 85.01 85.01 0.0M
2021-02-10 85.15 85.19 84.95 84.95 0.0M
2021-02-09 84.85 85.32 84.74 85.32 0.0M
2021-02-08 83.78 84.83 83.78 84.83 0.0M
2021-02-05 85.71 85.71 84.38 84.68 0.0M
2021-02-04 86.16 86.49 86.16 86.17 0.0M
2021-02-03 86.91 86.91 86.70 86.70 0.0M
2021-02-02 87.50 87.50 86.78 86.88 0.0M
2021-02-01 86.95 87.41 86.86 87.33 0.0M
2021-01-29 88.59 88.59 87.11 87.32 0.0M
2021-01-28 88.63 88.89 88.50 88.50 0.0M
2021-01-27 88.55 88.86 88.46 88.86 0.0M
2021-01-26 87.99 88.23 87.89 88.21 0.0M
2021-01-25 87.10 88.21 87.10 88.21 0.0M
2021-01-22 86.89 87.01 86.77 86.85 0.0M
2021-01-21 87.68 87.83 87.23 87.23 0.0M
2021-01-20 87.59 87.94 87.45 87.45 0.0M
2021-01-19 87.60 87.60 87.14 87.51 0.0M
2021-01-18 87.40 87.41 87.29 87.40 0.0M
2021-01-15 87.72 87.72 87.11 87.40 0.0M
2021-01-14 87.33 87.62 87.29 87.62 0.0M
2021-01-13 87.08 87.18 86.71 87.18 0.0M
2021-01-12 85.76 86.25 85.76 86.20 0.0M
2021-01-11 86.26 86.26 85.60 85.72 0.0M
2021-01-08 85.84 86.31 85.84 86.18 0.0M
2021-01-07 86.51 86.81 85.61 85.61 0.0M
2021-01-06 86.46 86.78 86.46 86.78 0.0M
2021-01-05 88.46 88.46 87.64 87.64 0.0M
2021-01-04 88.93 89.34 88.07 88.58 0.0M