SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist)

EMDD
🏛️ フランス →
49.92
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
2024-12-31 52.09 52.17 52.09 52.06 0.0M
2024-12-30 52.11 52.11 52.11 52.18 0.0M
2024-12-27 52.11 52.16 51.93 52.06 0.0M
2024-12-24 52.29 52.29 52.29 52.26 0.0M
2024-12-23 52.39 52.39 52.21 52.27 0.0M
2024-12-20 52.39 52.39 52.18 52.41 0.0M
2024-12-19 52.13 52.19 52.13 52.24 0.0M
2024-12-18 52.33 52.33 52.25 52.25 0.0M
2024-12-17 52.43 52.44 52.10 52.10 0.0M
2024-12-16 52.54 52.54 52.47 52.49 0.0M
2024-12-13 52.83 52.83 52.63 52.56 0.0M
2024-12-12 52.89 52.97 52.89 52.80 0.0M
2024-12-11 52.69 52.73 52.68 52.82 0.0M
2024-12-10 52.52 52.70 52.52 52.70 0.0M
2024-12-09 52.43 52.43 52.39 52.43 0.0M
2024-12-06 52.34 52.37 52.22 52.36 0.0M
2024-12-05 52.46 52.58 52.40 52.41 0.0M
2024-12-04 52.43 52.57 52.30 52.37 0.0M
2024-12-03 52.43 52.43 52.18 52.31 0.0M
2024-12-02 52.43 52.44 52.30 52.40 0.0M
2024-11-29 52.26 52.26 52.13 52.36 0.0M
2024-11-28 52.32 52.32 52.17 52.24 0.0M
2024-11-27 52.40 52.47 52.26 52.15 0.0M
2024-11-26 52.37 52.43 52.20 52.41 0.0M
2024-11-25 52.55 52.60 52.32 52.47 0.0M
2024-11-22 52.31 52.50 52.31 52.67 0.0M
2024-11-21 52.19 52.19 52.04 52.31 0.0M
2024-11-20 52.01 52.08 51.90 52.17 0.0M
2024-11-19 51.94 52.03 51.75 51.94 0.0M
2024-11-18 51.89 52.03 51.89 51.92 0.0M
2024-11-15 51.78 51.78 51.69 51.82 0.0M
2024-11-14 51.63 51.81 51.57 51.69 0.0M
2024-11-13 51.58 51.58 51.53 51.66 0.0M
2024-11-12 51.51 51.62 51.47 51.52 0.0M
2024-11-11 51.75 51.75 51.75 51.63 0.0M
2024-11-08 51.60 51.92 51.52 51.64 0.0M
2024-11-07 51.45 51.59 51.40 51.72 0.0M
2024-11-06 50.93 50.93 50.85 51.22 0.0M
2024-11-05 51.07 51.07 50.95 50.86 0.0M
2024-11-04 50.87 50.87 50.76 50.98 0.0M
2024-11-01 50.94 51.03 50.94 50.97 0.0M
2024-10-31 51.08 51.08 51.08 51.02 0.0M
2024-10-30 51.23 51.23 50.86 50.86 0.0M
2024-10-29 51.28 51.33 51.15 51.26 0.0M
2024-10-28 51.34 51.34 51.16 51.16 0.0M
2024-10-25 51.48 51.53 51.33 51.44 0.0M
2024-10-24 51.58 51.58 51.41 51.51 0.0M
2024-10-23 51.51 51.55 51.51 51.43 0.0M
2024-10-22 51.59 51.59 51.48 51.59 0.0M
2024-10-21 51.70 51.74 51.54 51.60 0.0M
2024-10-18 51.92 51.96 51.76 51.80 0.0M
2024-10-17 51.74 51.74 51.62 51.74 0.0M
2024-10-16 51.79 51.79 51.68 51.71 0.0M
2024-10-15 51.84 51.84 51.57 51.67 0.0M
2024-10-14 51.86 51.86 51.72 51.74 0.0M
2024-10-11 51.76 51.81 51.76 51.76 0.0M
2024-10-10 51.71 51.71 51.62 51.67 0.0M
2024-10-09 51.72 51.72 51.62 51.67 0.0M
2024-10-08 51.53 51.53 51.51 51.59 0.0M
2024-10-07 51.86 51.86 51.66 51.57 0.0M
2024-10-04 51.95 52.07 51.80 51.93 0.0M
2024-10-03 52.10 52.10 51.73 51.92 0.0M
2024-10-02 52.32 52.32 52.08 52.21 0.0M
2024-10-01 52.11 52.35 52.11 52.21 0.0M
2024-09-30 52.16 52.17 52.00 52.15 0.0M
2024-09-27 52.15 52.23 52.15 52.29 0.0M
2024-09-26 52.08 52.16 52.08 52.16 0.0M
2024-09-25 51.90 52.03 51.85 51.95 0.0M
2024-09-24 51.90 52.00 51.90 51.99 0.0M
2024-09-23 51.80 51.80 51.80 51.82 0.0M
2024-09-20 51.84 51.88 51.71 51.82 0.0M
2024-09-19 51.62 51.75 51.62 51.85 0.0M
2024-09-18 51.68 51.68 51.62 51.76 0.0M
2024-09-17 51.49 51.73 51.49 51.59 0.0M
2024-09-16 51.59 51.73 51.46 51.61 0.0M
2024-09-13 51.41 51.65 51.32 51.58 0.0M
2024-09-12 51.35 51.35 51.25 51.32 0.0M
2024-09-11 51.13 51.33 51.13 51.26 0.0M
2024-09-10 51.02 51.15 50.99 51.09 0.0M
2024-09-09 51.06 51.06 50.98 51.07 0.0M
2024-09-06 51.03 51.11 51.03 50.99 0.0M
2024-09-05 50.86 50.86 50.84 51.02 0.0M
2024-09-04 50.76 50.84 50.72 50.85 0.0M
2024-09-03 50.74 50.84 50.74 50.78 0.0M
2024-09-02 50.70 50.85 50.70 50.72 0.0M
2024-08-30 50.89 51.06 50.87 50.92 0.0M
2024-08-29 50.84 50.84 50.84 50.88 0.0M
2024-08-28 50.66 50.70 50.66 50.80 0.0M
2024-08-27 50.87 50.87 50.85 50.67 0.0M
2024-08-26 50.42 51.00 50.42 50.81 0.0M
2024-08-23 50.57 50.68 50.57 50.71 0.0M
2024-08-22 50.64 50.64 50.47 50.47 0.0M
2024-08-21 50.82 50.82 50.82 50.80 0.0M
2024-08-20 51.10 51.20 51.06 50.92 0.0M
2024-08-19 51.15 51.15 51.14 51.11 0.0M
2024-08-16 51.07 51.15 51.03 51.07 0.0M
2024-08-15 50.94 50.94 50.89 51.00 0.0M
2024-08-14 50.92 51.02 50.84 50.99 0.0M
2024-08-13 50.82 50.87 50.80 50.87 0.0M
2024-08-12 50.79 50.83 50.79 50.80 0.0M
2024-08-09 50.64 50.93 50.64 50.93 0.0M
2024-08-08 50.39 50.56 50.39 50.50 0.0M
2024-08-07 50.26 50.26 50.18 50.18 0.0M
2024-08-06 50.14 50.33 50.11 50.22 0.0M
2024-08-05 50.22 50.22 49.74 50.04 0.0M
2024-08-02 50.65 50.65 50.32 50.35 0.0M
2024-08-01 51.79 51.86 51.79 51.86 0.0M
2024-07-31 51.58 51.58 51.58 51.73 0.0M
2024-07-30 51.42 51.49 51.37 51.46 0.0M
2024-07-29 51.39 51.53 51.39 51.41 0.0M
2024-07-26 51.27 51.41 51.27 51.33 0.0M
2024-07-25 51.33 51.33 51.09 51.21 0.0M
2024-07-24 51.31 51.40 51.19 51.27 0.0M
2024-07-23 51.22 51.40 51.22 51.33 0.0M
2024-07-22 51.13 51.17 51.13 51.25 0.0M
2024-07-19 51.25 51.25 51.16 51.17 0.0M
2024-07-18 51.20 51.45 51.20 51.30 0.0M
2024-07-17 51.56 51.56 51.55 51.43 0.0M
2024-07-16 51.47 51.64 51.47 51.63 0.0M
2024-07-15 51.70 51.70 51.22 51.32 0.0M
2024-07-12 51.51 51.57 51.45 51.53 0.0M
2024-07-11 51.39 51.54 51.35 51.53 0.0M
2024-07-10 51.22 51.29 51.19 51.40 0.0M
2024-07-09 51.12 51.23 51.05 51.20 0.0M
2024-07-08 51.04 51.12 51.04 51.15 0.0M
2024-07-05 50.91 51.15 50.85 51.03 0.0M
2024-07-04 50.85 51.00 50.80 50.93 0.0M
2024-07-03 50.69 50.83 50.63 50.81 0.0M
2024-07-02 50.72 50.82 50.69 50.74 0.0M
2024-07-01 50.89 51.04 50.81 50.81 0.0M
2024-06-28 51.06 51.19 51.00 51.06 0.0M
2024-06-27 51.05 51.05 50.84 50.92 0.0M
2024-06-26 51.32 51.32 51.11 51.12 0.0M
2024-06-25 51.25 51.32 51.16 51.18 0.0M
2024-06-24 51.13 51.14 51.06 51.16 0.0M
2024-06-21 50.86 51.10 50.86 51.10 0.0M
2024-06-20 50.89 50.89 50.89 50.90 0.0M
2024-06-19 51.03 51.03 50.81 50.81 0.0M
2024-06-18 50.79 50.95 50.79 50.95 0.0M
2024-06-17 50.89 50.92 50.85 50.77 0.0M
2024-06-14 50.69 51.53 50.69 50.83 0.0M
2024-06-13 50.52 50.52 50.52 50.75 0.0M
2024-06-12 50.59 50.60 50.41 50.40 0.0M
2024-06-11 50.58 50.76 50.48 50.77 0.0M
2024-06-10 50.74 50.74 50.58 50.70 0.0M
2024-06-07 50.69 50.69 50.69 50.62 0.0M
2024-06-06 50.72 50.72 50.64 50.74 0.0M
2024-06-05 50.63 50.63 50.52 50.71 0.0M
2024-06-04 50.66 50.66 50.54 50.57 0.0M
2024-06-03 50.84 50.94 50.72 50.70 0.0M
2024-05-31 50.86 50.86 50.86 50.80 0.0M
2024-05-30 50.96 50.96 50.82 50.97 0.0M
2024-05-29 51.25 51.25 51.05 51.07 0.0M
2024-05-28 51.22 51.28 51.15 51.15 0.0M
2024-05-27 51.27 51.27 51.16 51.17 0.0M
2024-05-24 51.41 51.41 51.30 51.26 0.0M
2024-05-23 51.40 51.40 51.40 51.39 0.0M
2024-05-22 51.60 51.60 51.46 51.52 0.0M
2024-05-21 51.57 51.62 51.57 51.61 0.0M
2024-05-20 51.61 51.61 51.61 51.62 0.0M
2024-05-17 51.63 51.67 51.58 51.61 0.0M
2024-05-16 51.60 51.65 51.55 51.66 0.0M
2024-05-15 51.35 51.51 51.30 51.49 0.0M
2024-05-14 51.29 51.29 51.21 51.27 0.0M
2024-05-13 51.34 51.40 51.27 51.34 0.0M
2024-05-10 51.47 51.55 51.43 51.43 0.0M
2024-05-09 51.54 51.54 51.41 51.45 0.0M
2024-05-08 51.51 51.51 51.51 51.53 0.0M
2024-05-07 51.43 51.59 51.43 51.58 0.0M
2024-05-06 51.41 51.41 51.41 51.46 0.0M
2024-05-03 51.32 51.46 51.24 51.42 0.0M
2024-05-02 51.43 51.43 51.03 51.26 0.0M
2024-04-30 50.95 50.95 50.74 50.84 0.0M
2024-04-29 50.82 50.86 50.82 50.88 0.0M
2024-04-26 50.63 50.68 50.60 50.87 0.0M
2024-04-25 50.79 50.81 50.69 50.62 0.0M
2024-04-24 51.09 51.09 50.84 50.80 0.0M
2024-04-23 51.09 51.09 50.82 50.99 0.0M
2024-04-22 51.03 51.03 50.92 50.99 0.0M
2024-04-19 50.88 50.88 50.69 50.83 0.0M
2024-04-18 50.98 50.98 50.89 50.85 0.0M
2024-04-17 50.85 50.95 50.82 50.91 0.0M
2024-04-16 51.33 51.33 51.27 50.86 0.0M
2024-04-15 51.75 51.75 51.32 51.36 0.0M
2024-04-12 51.67 51.75 51.67 51.61 0.0M
2024-04-11 51.65 51.65 51.43 51.58 0.0M
2024-04-10 51.69 51.71 51.61 51.69 0.0M
2024-04-09 51.60 51.68 51.53 51.66 0.0M
2024-04-08 51.56 51.56 51.50 51.51 0.0M
2024-04-05 51.64 51.64 51.52 51.65 0.0M
2024-04-04 51.60 51.61 51.55 51.63 0.0M
2024-04-03 51.73 51.76 51.46 51.47 0.0M
2024-04-02 51.99 52.01 51.82 51.80 0.0M
2024-03-28 51.73 51.84 51.71 51.75 0.0M
2024-03-27 51.68 51.68 51.61 51.73 0.0M
2024-03-26 51.72 51.72 51.61 51.69 0.0M
2024-03-25 51.75 51.75 51.66 51.70 0.0M
2024-03-22 51.73 51.87 51.64 51.82 0.0M
2024-03-21 51.56 51.63 51.56 51.74 0.0M
2024-03-20 51.50 51.56 51.50 51.54 0.0M
2024-03-19 51.46 51.56 51.39 51.45 0.0M
2024-03-18 51.60 51.60 51.60 51.51 0.0M
2024-03-15 51.72 51.84 51.68 51.73 0.0M
2024-03-14 51.82 51.82 51.75 51.86 0.0M
2024-03-13 51.76 51.82 51.67 51.78 0.0M
2024-03-12 51.77 52.00 51.77 51.82 0.0M
2024-03-11 51.77 51.95 51.77 51.87 0.0M
2024-03-08 51.95 51.95 51.72 51.78 0.0M
2024-03-07 51.81 51.81 51.64 51.72 0.0M
2024-03-06 51.77 51.83 51.68 51.69 0.0M
2024-03-05 51.70 51.80 51.69 51.75 0.0M
2024-03-04 51.75 51.83 51.65 51.65 0.0M
2024-03-01 51.79 51.80 51.73 51.79 0.0M
2024-02-29 51.61 51.64 51.42 51.75 0.0M
2024-02-28 51.65 51.65 51.48 51.65 0.0M
2024-02-27 51.49 51.53 51.40 51.54 0.0M
2024-02-26 51.63 51.63 51.53 51.53 0.0M
2024-02-23 51.63 51.63 51.63 51.55 0.0M
2024-02-22 51.73 51.79 51.64 51.71 0.0M
2024-02-21 51.73 51.77 51.67 51.68 0.0M
2024-02-20 51.67 51.67 51.54 51.62 0.0M
2024-02-19 51.75 51.77 51.65 51.74 0.0M
2024-02-16 52.10 52.10 51.70 51.73 0.0M
2024-02-15 51.82 51.93 51.82 51.84 0.0M
2024-02-14 51.79 51.88 51.72 51.81 0.0M
2024-02-13 51.93 51.93 51.85 51.78 0.0M
2024-02-12 51.76 51.93 51.76 51.89 0.0M
2024-02-09 51.76 51.86 51.69 51.79 0.0M
2024-02-08 51.68 51.68 51.62 51.62 0.0M
2024-02-07 51.99 51.99 51.83 51.91 0.0M
2024-02-06 52.02 52.02 51.85 51.98 0.0M
2024-02-05 51.99 51.99 51.66 51.66 0.0M
2024-02-02 51.99 52.29 51.71 51.76 0.0M
2024-02-01 52.10 52.10 51.82 51.94 0.0M
2024-01-31 52.94 52.99 52.76 53.01 0.0M
2024-01-30 52.82 52.90 52.68 52.77 0.0M
2024-01-29 52.58 52.85 52.58 52.74 0.0M
2024-01-26 52.66 52.66 52.55 52.61 0.0M
2024-01-25 52.51 52.51 52.33 52.62 0.0M
2024-01-24 52.45 52.55 52.45 52.51 0.0M
2024-01-23 52.43 52.43 52.30 52.39 0.0M
2024-01-22 52.31 52.54 52.31 52.43 0.0M
2024-01-19 52.49 52.49 52.41 52.46 0.0M
2024-01-18 52.48 52.56 52.40 52.47 0.0M
2024-01-17 52.48 52.48 52.31 52.37 0.0M
2024-01-16 52.78 52.78 52.58 52.58 0.0M
2024-01-15 52.83 52.83 52.83 52.77 0.0M
2024-01-12 52.78 52.78 52.78 52.88 0.0M
2024-01-11 52.62 52.72 52.53 52.53 0.0M
2024-01-10 52.66 52.66 52.53 52.59 0.0M
2024-01-09 52.74 52.88 52.67 52.76 0.0M
2024-01-08 52.75 52.75 52.34 52.67 0.0M
2024-01-05 52.80 52.81 52.56 52.76 0.0M
2024-01-04 52.90 52.90 52.52 52.52 0.0M
2024-01-03 52.85 52.85 52.82 52.83 0.0M
2024-01-02 52.77 52.83 52.77 52.83 0.0M