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
2022-12-30 48.88 48.88 48.41 48.81 0.0M
2022-12-29 48.99 48.99 48.97 48.97 0.0M
2022-12-28 48.77 48.83 48.28 48.83 0.0M
2022-12-27 49.15 49.40 48.89 49.01 0.0M
2022-12-23 49.72 49.72 49.36 49.41 0.0M
2022-12-22 50.00 50.24 49.64 49.64 0.0M
2022-12-21 49.63 50.29 49.63 50.29 0.0M
2022-12-20 50.45 50.45 49.63 50.21 0.0M
2022-12-19 51.71 51.71 51.71 51.71 0.0M
2022-12-16 51.88 51.88 51.51 51.51 0.0M
2022-12-15 52.21 52.45 52.21 52.45 0.0M
2022-12-14 52.32 52.50 52.05 52.05 0.0M
2022-12-13 53.19 53.34 52.34 52.34 0.0M
2022-12-12 53.79 54.18 53.30 53.30 0.0M
2022-12-09 54.16 54.33 54.10 54.27 0.0M
2022-12-08 54.93 55.07 54.93 55.07 0.0M
2022-12-07 54.97 54.97 54.49 54.49 0.0M
2022-12-06 54.85 55.41 54.85 55.41 0.0M
2022-12-05 54.57 54.98 54.57 54.76 0.0M
2022-12-02 55.45 55.45 55.45 55.45 0.0M
2022-12-01 54.87 54.87 54.87 54.87 0.0M
2022-11-30 55.43 55.43 55.43 55.43 0.0M
2022-11-29 55.41 56.04 55.08 55.41 0.0M
2022-11-28 55.97 55.97 55.34 55.34 0.0M
2022-11-25 56.55 56.55 55.94 55.94 0.0M
2022-11-24 57.12 58.13 56.94 56.94 0.0M
2022-11-23 55.49 57.09 55.33 57.09 0.0M
2022-11-22 55.42 55.62 55.42 55.62 0.0M
2022-11-21 54.65 55.63 54.63 55.49 0.0M
2022-11-18 54.45 54.81 54.24 54.24 0.0M
2022-11-17 55.09 55.93 54.25 54.61 0.0M
2022-11-16 53.42 55.18 53.42 55.17 0.0M
2022-11-15 52.52 53.60 52.52 53.60 0.0M
2022-11-14 53.02 53.77 52.56 52.56 0.0M
2022-11-11 53.91 53.91 52.91 52.91 0.0M
2022-11-10 52.00 52.94 51.95 52.94 0.0M
2022-11-09 50.87 51.96 50.87 51.96 0.0M
2022-11-08 49.89 51.10 49.89 50.92 0.0M
2022-11-07 50.36 50.78 50.20 50.56 0.0M
2022-11-04 51.19 51.19 50.34 50.34 0.0M
2022-11-03 52.58 52.58 50.53 50.53 0.0M
2022-11-02 52.68 53.02 52.68 52.74 0.0M
2022-11-01 52.65 53.61 52.65 52.70 0.0M
2022-10-31 53.22 53.22 52.79 52.79 0.0M
2022-10-28 52.74 52.74 52.74 52.74 0.0M
2022-10-27 51.42 51.42 51.42 51.42 0.0M
2022-10-26 50.82 50.82 50.82 50.82 0.0M
2022-10-25 49.71 51.53 49.71 51.53 0.0M
2022-10-24 48.02 48.02 48.02 48.02 0.0M
2022-10-21 48.92 48.92 48.92 48.92 0.0M
2022-10-20 48.60 48.60 48.60 48.60 0.0M
2022-10-19 45.93 47.49 45.93 47.49 0.0M
2022-10-18 45.90 46.65 45.39 46.36 0.0M
2022-10-17 42.54 46.54 42.54 46.54 0.0M
2022-10-14 44.44 46.20 43.63 43.63 0.0M
2022-10-13 42.09 44.84 42.09 44.84 0.0M
2022-10-12 41.95 41.95 40.96 41.68 0.0M
2022-10-11 42.77 42.83 42.60 42.60 0.0M
2022-10-10 44.89 44.89 42.62 42.64 0.0M
2022-10-07 45.20 45.20 45.20 45.20 0.0M
2022-10-06 46.67 46.67 46.67 46.67 0.0M
2022-10-05 48.67 48.67 46.30 46.30 0.0M
2022-10-04 49.92 49.92 49.92 49.92 0.0M
2022-10-03 49.01 49.01 49.01 49.01 0.0M
2022-09-30 48.88 48.88 48.88 48.88 0.0M
2022-09-29 46.88 46.88 46.88 46.88 0.0M
2022-09-28 41.23 47.77 40.16 47.77 0.0M
2022-09-27 44.44 44.72 40.56 40.56 0.0M
2022-09-26 46.56 46.56 44.63 44.63 0.0M
2022-09-23 50.43 50.93 48.05 48.05 0.0M
2022-09-22 52.26 52.26 50.67 50.67 0.0M
2022-09-21 52.03 52.78 52.03 52.15 0.0M
2022-09-20 53.00 53.00 52.31 52.31 0.0M
2022-09-19 53.08 53.46 52.92 53.16 0.0M
2022-09-16 53.37 53.37 53.19 53.19 0.0M
2022-09-15 53.96 53.96 53.47 53.47 0.0M
2022-09-14 53.48 54.28 53.28 54.26 0.0M
2022-09-13 53.75 54.41 53.65 53.85 0.0M
2022-09-12 53.15 54.22 53.14 54.20 0.0M
2022-09-09 53.20 54.11 53.20 54.11 0.0M
2022-09-08 54.37 54.63 53.61 53.61 0.0M
2022-09-07 54.73 54.73 54.73 54.73 0.0M
2022-09-06 56.51 56.51 56.51 56.51 0.0M
2022-09-05 55.31 55.31 55.27 55.27 0.0M
2022-09-02 55.81 55.81 55.81 55.81 0.0M
2022-09-01 56.87 56.87 56.87 56.87 0.0M
2022-08-31 58.64 58.64 58.64 58.64 0.0M
2022-08-30 60.11 60.11 60.11 60.11 0.0M
2022-08-29 60.51 60.51 60.51 60.51 0.0M
2022-08-26 60.79 60.79 60.79 60.79 0.0M
2022-08-25 60.66 60.90 60.62 60.90 0.0M
2022-08-24 61.26 61.26 61.26 61.26 0.0M
2022-08-23 61.47 61.47 61.47 61.47 0.0M
2022-08-22 63.02 63.02 62.91 62.91 0.0M
2022-08-19 63.02 63.18 62.24 62.35 0.0M
2022-08-18 64.00 64.02 64.00 64.00 0.0M
2022-08-17 65.50 65.50 64.23 64.23 0.0M
2022-08-16 66.40 66.40 65.61 65.61 0.0M
2022-08-15 65.08 66.53 65.08 66.38 0.0M
2022-08-12 65.92 65.92 64.99 64.99 0.0M
2022-08-11 67.55 67.55 67.47 67.47 0.0M
2022-08-10 67.23 68.36 67.23 68.36 0.0M
2022-08-09 67.35 67.65 67.35 67.58 0.0M
2022-08-08 66.64 67.91 66.64 67.91 0.0M
2022-08-05 68.62 68.62 68.62 68.62 0.0M
2022-08-04 68.65 69.27 68.65 69.27 0.0M
2022-08-03 69.18 69.18 69.18 69.18 0.0M
2022-08-02 68.97 71.39 68.97 71.39 0.0M
2022-08-01 67.59 68.96 67.59 68.96 0.0M
2022-07-29 67.20 67.73 66.25 67.73 0.0M
2022-07-28 65.38 65.61 65.38 65.61 0.0M
2022-07-27 66.12 66.20 65.68 65.90 0.0M
2022-07-26 65.62 66.79 65.62 66.79 0.0M
2022-07-25 65.64 66.29 65.64 65.99 0.0M
2022-07-22 64.98 64.98 64.98 64.98 0.0M
2022-07-21 63.29 64.58 63.29 64.58 0.0M
2022-07-20 62.96 63.29 62.96 63.29 0.0M
2022-07-19 63.78 64.37 63.10 63.10 0.0M
2022-07-18 64.09 64.45 64.00 64.00 0.0M
2022-07-15 65.88 65.88 64.61 64.61 0.0M
2022-07-14 65.08 65.08 64.78 64.85 0.0M
2022-07-13 64.63 65.45 64.46 65.45 0.0M
2022-07-12 64.29 64.29 64.29 64.29 0.0M
2022-07-11 64.08 65.03 64.05 64.05 0.0M
2022-07-08 65.25 65.25 65.10 65.10 0.0M
2022-07-07 64.53 64.76 64.53 64.76 0.0M
2022-07-06 64.90 66.11 64.46 64.66 0.0M
2022-07-05 63.68 65.02 63.68 64.96 0.0M
2022-07-04 64.96 64.96 63.89 63.89 0.0M
2022-07-01 63.55 63.55 63.55 63.55 0.0M
2022-06-30 62.02 63.45 62.02 63.45 0.0M
2022-06-29 62.20 62.20 61.89 61.89 0.0M
2022-06-28 62.87 62.87 62.26 62.36 0.0M
2022-06-27 63.91 63.91 63.12 63.12 0.0M
2022-06-24 63.72 64.43 63.72 64.06 0.0M
2022-06-23 61.69 64.38 61.69 64.38 0.0M
2022-06-22 60.35 62.18 60.35 62.18 0.0M
2022-06-21 61.16 61.73 61.16 61.62 0.0M
2022-06-20 62.66 62.66 61.10 61.10 0.0M
2022-06-17 62.85 64.01 62.85 64.01 0.0M
2022-06-16 63.10 63.58 62.53 62.53 0.0M
2022-06-15 61.28 62.96 61.28 62.96 0.0M
2022-06-14 63.25 63.25 61.33 61.33 0.0M
2022-06-13 64.31 64.31 63.83 63.83 0.0M
2022-06-10 65.40 65.77 65.40 65.52 0.0M
2022-06-09 65.37 65.44 65.37 65.44 0.0M
2022-06-08 66.35 66.35 66.35 66.35 0.0M
2022-06-07 65.05 66.29 65.05 66.29 0.0M
2022-06-06 65.33 65.98 65.33 65.98 0.0M
2022-06-03 65.90 65.90 65.90 65.90 0.0M
2022-06-02 66.17 66.17 65.85 65.85 0.0M
2022-06-01 66.48 67.19 66.48 67.19 0.0M
2022-05-31 68.20 68.80 68.20 68.42 0.0M
2022-05-30 69.21 69.21 68.61 68.61 0.0M
2022-05-27 68.62 70.18 68.62 70.15 0.0M
2022-05-26 69.75 70.44 69.75 70.44 0.0M
2022-05-25 69.79 70.05 69.79 70.05 0.0M
2022-05-24 69.59 69.95 69.59 69.65 0.0M
2022-05-23 70.53 70.84 70.41 70.41 0.0M
2022-05-20 70.90 70.90 70.62 70.80 0.0M
2022-05-19 71.05 72.38 71.00 71.00 0.0M
2022-05-18 71.22 71.64 71.13 71.13 0.0M
2022-05-17 72.13 72.13 71.55 71.55 0.0M
2022-05-16 72.06 72.30 71.73 71.73 0.0M
2022-05-13 72.47 72.47 71.95 72.41 0.0M
2022-05-12 70.32 72.90 70.32 72.71 0.0M
2022-05-11 70.72 71.44 70.58 70.58 0.0M
2022-05-10 69.38 70.84 69.38 70.84 0.0M
2022-05-09 68.71 69.59 68.71 69.59 0.0M
2022-05-06 69.95 69.95 69.95 69.95 0.0M
2022-05-05 71.25 71.61 71.25 71.58 0.0M
2022-05-04 71.30 71.30 71.23 71.23 0.0M
2022-05-03 71.30 71.95 71.19 71.44 0.0M
2022-05-02 72.24 72.87 71.67 71.67 0.0M
2022-04-29 72.37 72.37 72.21 72.21 0.0M
2022-04-28 73.45 73.48 73.05 73.30 0.0M
2022-04-27 73.76 73.76 73.36 73.36 0.0M
2022-04-26 73.32 74.20 73.32 74.20 0.0M
2022-04-25 72.26 73.51 72.26 73.51 0.0M
2022-04-22 71.87 72.59 71.87 72.28 0.0M
2022-04-21 72.41 72.41 71.99 72.00 0.0M
2022-04-20 71.85 72.69 71.85 72.43 0.0M
2022-04-19 72.76 72.76 71.55 71.57 0.0M
2022-04-14 74.11 74.11 74.11 74.11 0.0M
2022-04-13 74.08 74.08 73.40 73.54 0.0M
2022-04-12 73.31 73.31 73.31 73.31 0.0M
2022-04-11 74.29 74.29 73.70 73.70 0.0M
2022-04-08 75.45 75.87 75.45 75.61 0.0M
2022-04-07 75.95 75.95 75.53 75.53 0.0M
2022-04-06 76.64 76.64 75.60 76.18 0.0M
2022-04-05 78.17 78.17 76.69 76.77 0.0M
2022-04-04 76.50 78.09 76.50 78.09 0.0M
2022-04-01 75.76 75.76 75.76 75.76 0.0M
2022-03-31 74.57 75.77 74.57 75.77 0.0M
2022-03-30 75.25 75.32 74.67 74.67 0.0M
2022-03-29 76.10 76.10 74.64 75.21 0.0M
2022-03-28 75.16 76.06 75.08 76.06 0.0M
2022-03-25 75.56 75.56 75.56 75.56 0.0M
2022-03-24 75.62 76.07 75.40 75.40 0.0M
2022-03-23 74.87 75.25 74.87 75.09 0.0M
2022-03-22 75.27 75.27 75.03 75.03 0.0M
2022-03-21 76.68 76.68 75.06 75.06 0.0M
2022-03-18 75.28 76.87 75.28 76.87 0.0M
2022-03-17 75.51 76.73 75.37 75.37 0.0M
2022-03-16 76.21 76.21 75.50 75.50 0.0M
2022-03-15 75.77 76.49 75.77 76.42 0.0M
2022-03-14 77.27 77.27 76.38 76.40 0.0M
2022-03-11 77.21 77.47 77.15 77.47 0.0M
2022-03-10 77.37 77.37 77.30 77.30 0.0M
2022-03-09 79.21 79.70 77.39 77.39 0.0M
2022-03-08 81.13 81.13 80.24 80.24 0.0M
2022-03-07 82.75 82.75 81.25 81.26 0.0M
2022-03-04 81.08 81.08 81.08 81.08 0.0M
2022-03-03 82.18 82.18 80.87 80.87 0.0M
2022-03-02 82.82 83.09 81.63 81.63 0.0M
2022-03-01 78.98 82.98 78.98 82.98 0.0M
2022-02-28 77.36 78.93 77.36 78.93 0.0M
2022-02-25 79.04 79.94 78.63 78.70 0.0M
2022-02-24 79.24 81.27 79.24 79.59 0.0M
2022-02-23 79.74 80.33 79.62 79.62 0.0M
2022-02-22 81.09 81.09 79.62 79.72 0.0M
2022-02-21 81.01 81.48 80.84 81.00 0.0M
2022-02-18 79.86 79.86 79.86 79.86 0.0M
2022-02-17 79.08 80.01 79.08 80.01 0.0M
2022-02-16 78.42 79.24 78.11 78.96 0.0M
2022-02-15 78.17 78.63 78.17 78.55 0.0M
2022-02-14 78.44 79.75 78.19 78.19 0.0M
2022-02-11 77.85 78.55 77.85 78.36 0.0M
2022-02-10 79.30 79.30 78.39 78.39 0.0M
2022-02-09 78.44 79.49 78.44 79.29 0.0M
2022-02-08 79.34 79.70 78.32 78.32 0.0M
2022-02-07 79.79 80.35 79.51 79.54 0.0M
2022-02-04 80.49 80.92 79.75 79.75 0.0M
2022-02-03 83.12 83.12 80.68 80.68 0.0M
2022-02-02 81.94 83.45 81.94 83.29 0.0M
2022-02-01 81.62 82.29 81.62 81.98 0.0M
2022-01-31 83.24 83.89 82.88 82.88 0.0M
2022-01-28 83.89 83.89 83.28 83.48 0.0M
2022-01-27 83.85 84.13 83.35 84.13 0.0M
2022-01-26 84.71 84.71 83.88 83.88 0.0M
2022-01-25 84.83 84.90 84.73 84.74 0.0M
2022-01-24 84.66 85.08 84.66 84.88 0.0M
2022-01-21 84.40 84.40 84.22 84.39 0.0M
2022-01-20 83.35 84.18 83.35 84.08 0.0M
2022-01-19 83.82 83.82 83.11 83.15 0.0M
2022-01-18 84.15 84.44 84.15 84.42 0.0M
2022-01-17 85.20 85.20 84.68 84.98 0.0M
2022-01-14 85.95 86.02 84.92 84.92 0.0M
2022-01-13 85.38 86.03 85.38 86.03 0.0M
2022-01-12 85.14 85.77 85.14 85.77 0.0M
2022-01-11 84.25 85.00 84.25 84.76 0.0M
2022-01-10 84.70 84.76 83.93 83.94 0.0M
2022-01-07 84.98 85.13 84.79 84.79 0.0M
2022-01-06 85.84 85.84 84.53 84.53 0.0M
2022-01-05 86.33 86.38 85.87 85.88 0.0M
2022-01-04 86.26 86.26 85.68 85.68 0.0M
2022-01-03 87.94 87.94 85.91 86.07 0.0M