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
2023-12-29 49.05 49.05 49.05 49.05 0.0M
2023-12-28 49.71 49.91 49.06 49.06 0.0M
2023-12-27 49.44 50.01 49.44 50.01 0.0M
2023-12-22 49.35 49.88 49.35 49.53 0.0M
2023-12-21 49.34 50.14 49.26 49.35 0.0M
2023-12-20 49.07 49.82 49.07 49.34 0.0M
2023-12-19 48.63 49.54 48.63 49.54 0.0M
2023-12-18 48.99 49.44 48.92 48.92 0.0M
2023-12-15 47.73 48.99 47.73 48.99 0.0M
2023-12-14 47.47 48.19 47.47 48.19 0.0M
2023-12-13 46.48 47.48 46.48 47.48 0.0M
2023-12-12 46.95 46.96 46.95 46.96 0.0M
2023-12-11 46.26 46.62 46.26 46.52 0.0M
2023-12-08 46.58 46.58 46.58 46.58 0.0M
2023-12-07 46.84 46.84 46.84 46.84 0.0M
2023-12-06 46.02 46.02 46.02 46.02 0.0M
2023-12-05 44.74 46.02 44.74 46.02 0.0M
2023-12-04 45.07 45.21 45.07 45.09 0.0M
2023-12-01 44.88 45.07 44.88 45.07 0.0M
2023-11-30 45.22 45.52 44.81 44.82 0.0M
2023-11-29 45.37 45.55 45.17 45.55 0.0M
2023-11-28 44.53 45.16 44.53 44.86 0.0M
2023-11-27 43.95 44.77 43.95 44.77 0.0M
2023-11-24 44.05 44.05 44.05 44.05 0.0M
2023-11-23 44.45 44.45 44.01 44.01 0.0M
2023-11-22 45.31 45.54 44.45 44.45 0.0M
2023-11-21 45.63 45.64 45.63 45.64 0.0M
2023-11-20 44.91 45.05 44.89 44.89 0.0M
2023-11-17 44.83 45.76 44.83 45.28 0.0M
2023-11-16 44.48 45.31 44.48 45.31 0.0M
2023-11-15 45.08 45.25 44.71 44.71 0.0M
2023-11-14 44.07 45.02 44.07 45.02 0.0M
2023-11-13 43.34 43.87 43.34 43.65 0.0M
2023-11-10 43.74 43.74 43.52 43.52 0.0M
2023-11-09 44.19 44.23 44.12 44.12 0.0M
2023-11-08 44.10 44.19 44.10 44.19 0.0M
2023-11-07 43.16 44.04 43.16 43.77 0.0M
2023-11-06 43.73 43.79 43.47 43.47 0.0M
2023-11-03 43.20 43.93 43.20 43.93 0.0M
2023-11-02 42.81 43.17 42.81 43.17 0.0M
2023-11-01 42.09 42.09 42.09 42.09 0.0M
2023-10-31 41.49 42.40 41.49 42.09 0.0M
2023-10-30 41.71 42.21 41.71 42.06 0.0M
2023-10-27 41.53 42.01 41.53 41.71 0.0M
2023-10-26 41.34 41.73 41.34 41.73 0.0M
2023-10-25 41.84 42.23 41.39 41.39 0.0M
2023-10-24 42.30 42.30 42.09 42.09 0.0M
2023-10-23 41.07 41.22 40.85 41.01 0.0M
2023-10-20 41.36 41.36 41.24 41.24 0.0M
2023-10-19 41.76 41.76 41.54 41.60 0.0M
2023-10-18 42.45 42.45 42.45 42.45 0.0M
2023-10-17 42.66 42.66 42.45 42.45 0.0M
2023-10-16 43.24 43.24 42.81 42.81 0.0M
2023-10-13 43.10 43.72 43.10 43.59 0.0M
2023-10-12 43.81 43.90 43.44 43.44 0.0M
2023-10-11 42.62 43.78 42.62 43.78 0.0M
2023-10-10 42.35 42.82 42.35 42.63 0.0M
2023-10-09 42.30 42.30 42.30 42.30 0.0M
2023-10-06 42.12 42.38 41.79 41.79 0.0M
2023-10-05 41.91 42.30 41.91 42.30 0.0M
2023-10-04 41.80 42.20 41.61 42.20 0.0M
2023-10-03 42.08 42.40 41.80 41.80 0.0M
2023-10-02 42.70 42.70 42.60 42.60 0.0M
2023-09-29 42.43 42.70 42.43 42.70 0.0M
2023-09-28 43.40 43.40 42.43 42.43 0.0M
2023-09-27 43.28 43.28 43.28 43.28 0.0M
2023-09-26 43.43 43.47 43.28 43.28 0.0M
2023-09-25 44.02 44.06 43.43 43.43 0.0M
2023-09-22 43.93 44.75 43.93 44.02 0.0M
2023-09-21 44.55 44.65 44.55 44.65 0.0M
2023-09-20 44.05 44.70 44.05 44.55 0.0M
2023-09-19 43.89 44.38 43.89 44.38 0.0M
2023-09-18 44.30 44.30 44.11 44.11 0.0M
2023-09-15 45.00 45.00 45.00 45.00 0.0M
2023-09-14 44.59 44.86 44.59 44.86 0.0M
2023-09-13 44.27 44.82 44.27 44.82 0.0M
2023-09-12 43.90 44.30 43.90 44.30 0.0M
2023-09-11 44.33 44.46 43.89 43.89 0.0M
2023-09-08 44.15 44.58 44.15 44.58 0.0M
2023-09-07 44.23 44.36 44.23 44.36 0.0M
2023-09-06 43.93 44.04 43.93 44.04 0.0M
2023-09-05 44.08 44.43 44.08 44.22 0.0M
2023-09-04 44.50 44.50 44.49 44.49 0.0M
2023-09-01 45.00 45.32 45.00 45.32 0.0M
2023-08-31 44.56 45.38 44.56 45.38 0.0M
2023-08-30 44.60 44.70 44.60 44.70 0.0M
2023-08-29 44.64 44.73 44.64 44.73 0.0M
2023-08-28 44.68 44.68 44.68 44.68 0.0M
2023-08-25 44.58 44.68 44.58 44.68 0.0M
2023-08-24 44.93 44.93 44.58 44.58 0.0M
2023-08-23 43.38 43.38 43.38 43.38 0.0M
2023-08-22 42.75 43.34 42.75 43.34 0.0M
2023-08-21 43.16 43.16 43.16 43.16 0.0M
2023-08-18 42.78 43.12 42.78 43.12 0.0M
2023-08-17 43.35 43.35 43.35 43.35 0.0M
2023-08-16 43.60 43.60 43.35 43.35 0.0M
2023-08-15 43.59 43.60 43.59 43.60 0.0M
2023-08-14 43.60 44.13 43.60 43.76 0.0M
2023-08-11 44.63 44.63 44.63 44.63 0.0M
2023-08-10 44.78 44.78 44.78 44.78 0.0M
2023-08-09 44.75 45.23 44.75 45.01 0.0M
2023-08-08 44.30 45.23 44.30 45.23 0.0M
2023-08-07 44.73 44.77 44.73 44.77 0.0M
2023-08-04 44.24 44.24 44.24 44.24 0.0M
2023-08-03 44.95 44.95 44.38 44.38 0.0M
2023-08-02 45.14 45.44 45.14 45.22 0.0M
2023-08-01 45.77 45.78 45.77 45.78 0.0M
2023-07-31 46.44 46.64 46.44 46.64 0.0M
2023-07-28 46.89 46.89 46.65 46.65 0.0M
2023-07-27 46.98 47.17 46.98 47.10 0.0M
2023-07-26 46.68 46.99 46.68 46.99 0.0M
2023-07-25 46.60 46.90 46.60 46.90 0.0M
2023-07-24 47.19 47.19 47.07 47.07 0.0M
2023-07-21 46.76 46.76 46.71 46.71 0.0M
2023-07-20 46.59 47.04 46.59 46.91 0.0M
2023-07-19 46.26 47.11 46.26 47.11 0.0M
2023-07-18 45.34 46.52 45.34 46.06 0.0M
2023-07-17 45.67 46.37 45.67 46.27 0.0M
2023-07-14 45.61 46.36 45.58 46.36 0.0M
2023-07-13 46.00 46.02 45.97 45.97 0.0M
2023-07-12 44.87 45.71 44.87 45.71 0.0M
2023-07-11 45.17 45.46 44.82 44.82 0.0M
2023-07-10 44.67 44.91 44.67 44.82 0.0M
2023-07-07 44.86 45.31 44.86 45.01 0.0M
2023-07-06 46.23 46.23 45.16 45.82 0.0M
2023-07-05 46.79 46.96 46.79 46.96 0.0M
2023-07-04 46.27 47.20 46.27 47.16 0.0M
2023-07-03 46.40 46.79 46.40 46.79 0.0M
2023-06-30 46.36 46.76 46.36 46.76 0.0M
2023-06-29 46.43 46.43 46.43 46.43 0.0M
2023-06-28 46.59 47.20 46.59 46.75 0.0M
2023-06-27 46.92 47.16 46.92 47.16 0.0M
2023-06-26 46.44 47.27 46.44 47.27 0.0M
2023-06-23 45.74 47.18 45.74 46.92 0.0M
2023-06-22 45.52 46.16 45.52 46.16 0.0M
2023-06-21 46.61 46.61 46.05 46.05 0.0M
2023-06-20 45.51 46.89 45.51 46.89 0.0M
2023-06-19 45.88 46.21 45.88 46.21 0.0M
2023-06-16 45.79 46.43 45.79 46.43 0.0M
2023-06-15 45.42 46.31 45.42 46.31 0.0M
2023-06-14 45.16 45.80 45.16 45.80 0.0M
2023-06-13 45.74 45.74 45.74 45.74 0.0M
2023-06-12 46.22 46.22 45.91 45.91 0.0M
2023-06-09 45.77 45.77 45.77 45.77 0.0M
2023-06-08 45.80 45.98 45.80 45.90 0.0M
2023-06-07 45.89 45.89 45.89 45.89 0.0M
2023-06-06 45.55 46.19 45.55 46.19 0.0M
2023-06-05 46.01 46.03 45.97 45.97 0.0M
2023-06-02 46.07 46.52 46.07 46.52 0.0M
2023-06-01 46.03 46.03 45.98 45.98 0.0M
2023-05-31 44.91 45.97 44.91 45.97 0.0M
2023-05-30 44.99 45.18 44.79 45.18 0.0M
2023-05-29 44.63 44.91 44.40 44.91 0.0M
2023-05-26 44.53 44.58 44.53 44.58 0.0M
2023-05-25 45.34 45.34 45.34 45.34 0.0M
2023-05-24 45.41 45.50 44.77 45.50 0.0M
2023-05-23 46.06 46.06 45.44 45.44 0.0M
2023-05-22 46.41 46.41 46.33 46.33 0.0M
2023-05-19 46.67 46.67 46.06 46.06 0.0M
2023-05-18 47.55 47.55 47.35 47.40 0.0M
2023-05-17 47.52 47.58 47.52 47.58 0.0M
2023-05-16 47.65 47.95 47.65 47.82 0.0M
2023-05-15 47.86 47.88 47.64 47.74 0.0M
2023-05-12 48.26 48.26 48.26 48.26 0.0M
2023-05-11 48.06 48.50 48.06 48.50 0.0M
2023-05-10 47.76 48.12 47.63 48.12 0.0M
2023-05-09 47.78 47.78 47.68 47.68 0.0M
2023-05-08 47.97 47.98 47.87 47.87 0.0M
2023-05-05 48.54 48.54 48.01 48.03 0.0M
2023-05-04 48.21 48.60 47.91 48.60 0.0M
2023-05-03 48.53 48.53 48.20 48.20 0.0M
2023-05-02 48.25 48.54 48.18 48.54 0.0M
2023-04-28 47.52 48.36 47.52 48.36 0.0M
2023-04-27 47.99 47.99 47.53 47.57 0.0M
2023-04-26 48.29 48.29 48.17 48.24 0.0M
2023-04-25 47.67 48.41 47.67 48.41 0.0M
2023-04-24 47.75 47.75 47.69 47.69 0.0M
2023-04-21 47.87 48.12 47.87 48.12 0.0M
2023-04-20 47.30 47.30 47.30 47.30 0.0M
2023-04-19 47.89 47.89 47.31 47.34 0.0M
2023-04-18 48.21 48.21 48.14 48.14 0.0M
2023-04-17 48.49 48.56 48.28 48.28 0.0M
2023-04-14 49.21 49.22 49.21 49.22 0.0M
2023-04-13 49.70 49.70 49.70 49.70 0.0M
2023-04-12 50.13 50.63 49.84 49.84 0.0M
2023-04-11 50.87 50.87 50.13 50.13 0.0M
2023-04-06 50.99 51.06 50.99 51.06 0.0M
2023-04-05 50.96 51.05 50.63 51.05 0.0M
2023-04-04 50.97 50.97 50.97 50.97 0.0M
2023-04-03 50.09 50.51 50.09 50.51 0.0M
2023-03-31 49.68 50.08 49.62 49.91 0.0M
2023-03-30 50.25 50.87 50.25 50.56 0.0M
2023-03-29 50.11 50.11 50.11 50.11 0.0M
2023-03-28 50.15 50.26 49.95 50.26 0.0M
2023-03-27 50.70 50.70 50.23 50.53 0.0M
2023-03-24 50.13 51.24 50.13 51.24 0.0M
2023-03-23 49.52 49.87 49.52 49.87 0.0M
2023-03-22 49.86 49.86 49.56 49.56 0.0M
2023-03-21 50.82 50.82 49.94 50.00 0.0M
2023-03-20 51.33 52.17 50.78 50.78 0.0M
2023-03-17 50.31 51.59 50.31 51.24 0.0M
2023-03-16 50.69 51.21 50.69 51.21 0.0M
2023-03-15 49.35 51.41 49.09 50.82 0.0M
2023-03-14 49.79 50.08 49.45 49.53 0.0M
2023-03-13 48.36 48.36 48.36 48.36 0.0M
2023-03-10 47.33 48.45 47.33 48.39 0.0M
2023-03-09 47.27 47.58 47.27 47.58 0.0M
2023-03-08 46.67 47.53 46.67 47.53 0.0M
2023-03-07 46.57 47.07 46.57 46.82 0.0M
2023-03-06 46.66 47.02 46.47 46.50 0.0M
2023-03-03 46.22 46.80 46.22 46.54 0.0M
2023-03-02 46.21 46.25 46.20 46.25 0.0M
2023-03-01 47.44 47.44 47.44 47.44 0.0M
2023-02-28 47.25 47.33 47.00 47.32 0.0M
2023-02-27 46.11 48.07 46.11 47.41 0.0M
2023-02-24 48.37 48.37 47.84 47.84 0.0M
2023-02-23 48.30 48.30 48.04 48.27 0.0M
2023-02-22 48.10 48.38 47.86 48.22 0.0M
2023-02-21 48.55 48.55 48.33 48.33 0.0M
2023-02-20 48.27 48.77 48.27 48.63 0.0M
2023-02-17 48.42 48.61 47.71 48.61 0.0M
2023-02-16 48.88 49.00 48.21 48.47 0.0M
2023-02-15 48.89 49.32 48.89 49.04 0.0M
2023-02-14 49.54 49.67 48.97 49.23 0.0M
2023-02-13 49.15 49.38 49.15 49.38 0.0M
2023-02-10 49.68 49.94 49.68 49.94 0.0M
2023-02-09 49.83 49.83 49.83 49.83 0.0M
2023-02-08 49.89 49.89 49.89 49.89 0.0M
2023-02-07 49.81 49.81 49.78 49.78 0.0M
2023-02-06 50.49 50.49 49.73 49.77 0.0M
2023-02-03 51.62 51.62 50.86 50.86 0.0M
2023-02-02 50.00 51.27 50.00 51.11 0.0M
2023-02-01 49.89 50.61 49.89 50.40 0.0M
2023-01-31 51.43 51.69 51.05 51.05 0.0M
2023-01-30 51.53 51.53 51.06 51.40 0.0M
2023-01-27 51.47 51.47 51.23 51.23 0.0M
2023-01-26 51.99 51.99 51.99 51.99 0.0M
2023-01-25 51.69 52.50 51.69 52.50 0.0M
2023-01-24 51.27 51.78 51.19 51.78 0.0M
2023-01-23 51.27 51.57 50.92 51.31 0.0M
2023-01-20 52.36 52.36 51.56 51.65 0.0M
2023-01-19 51.91 52.45 51.66 52.44 0.0M
2023-01-18 51.81 51.95 51.81 51.95 0.0M
2023-01-17 50.69 51.61 50.12 51.61 0.0M
2023-01-16 50.87 50.87 50.52 50.82 0.0M
2023-01-13 50.95 51.71 50.87 50.87 0.0M
2023-01-12 50.63 51.47 50.63 51.47 0.0M
2023-01-11 48.86 50.30 48.86 50.30 0.0M
2023-01-10 48.95 49.46 48.76 49.46 0.0M
2023-01-09 49.77 49.77 49.12 49.13 0.0M
2023-01-06 49.39 49.39 49.39 49.39 0.0M
2023-01-05 50.04 50.04 49.37 49.37 0.0M
2023-01-04 49.11 49.84 49.11 49.84 0.0M
2023-01-03 49.01 49.14 49.01 49.14 0.0M
2023-01-02 48.69 48.87 48.69 48.87 0.0M