SPDR MSCI All Country World Investable Market UCITS ETF

SPYIG
🏛️ フランス →
238.52
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
2023-12-29 186.07 186.45 185.19 185.19 0.0M
2023-12-28 185.77 185.90 184.93 185.56 0.0M
2023-12-27 186.21 186.32 184.41 184.66 0.0M
2023-12-22 184.65 185.47 184.22 185.28 0.0M
2023-12-21 184.67 185.00 184.08 184.55 0.0M
2023-12-20 186.03 186.06 185.37 185.83 0.0M
2023-12-19 185.98 185.98 184.71 185.47 0.0M
2023-12-18 184.95 185.41 184.72 184.85 0.0M
2023-12-15 184.66 185.45 184.66 185.23 0.0M
2023-12-14 185.12 185.38 183.85 183.97 0.0M
2023-12-13 183.43 183.64 183.18 183.37 0.0M
2023-12-12 183.24 183.40 182.50 182.85 0.0M
2023-12-11 182.65 183.27 182.12 183.04 0.0M
2023-12-08 181.43 182.53 181.37 182.34 0.0M
2023-12-07 180.85 181.43 180.45 181.11 0.0M
2023-12-06 181.50 181.85 181.14 181.39 0.0M
2023-12-05 180.12 180.77 179.55 180.67 0.0M
2023-12-04 180.22 180.53 179.83 180.01 0.0M
2023-12-01 179.10 180.31 178.88 180.31 0.0M
2023-11-30 178.05 178.61 177.72 178.15 0.0M
2023-11-29 177.01 178.01 176.81 177.56 0.0M
2023-11-28 177.09 177.14 176.38 176.95 0.0M
2023-11-27 177.29 177.67 176.54 177.44 0.0M
2023-11-24 177.85 178.29 177.51 177.75 0.0M
2023-11-23 178.11 178.50 177.64 178.06 0.0M
2023-11-22 177.27 178.48 177.27 178.29 0.0M
2023-11-21 177.11 177.25 176.59 176.91 0.0M
2023-11-20 176.52 176.99 176.28 176.86 0.0M
2023-11-17 177.20 177.79 176.69 176.70 0.0M
2023-11-16 177.09 177.09 176.06 176.03 0.0M
2023-11-15 176.82 177.60 176.67 177.42 0.0M
2023-11-14 175.13 176.75 174.70 176.57 0.0M
2023-11-13 174.67 175.30 174.60 175.06 0.0M
2023-11-10 173.84 174.00 173.00 174.12 0.0M
2023-11-09 174.11 174.90 174.00 174.59 0.0M
2023-11-08 174.15 174.96 173.84 173.87 0.0M
2023-11-07 173.77 174.77 173.70 174.59 0.0M
2023-11-06 174.26 174.26 173.80 173.81 0.0M
2023-11-03 173.69 174.20 173.24 174.19 0.0M
2023-11-02 171.42 173.09 171.34 173.09 0.0M
2023-11-01 169.50 170.90 169.19 170.69 0.0M
2023-10-31 167.42 168.83 167.42 168.67 0.0M
2023-10-30 168.37 168.48 167.00 167.46 0.0M
2023-10-27 168.60 168.95 167.24 167.47 0.0M
2023-10-26 168.43 169.14 168.22 168.75 0.0M
2023-10-25 170.09 171.00 169.50 170.04 0.0M
2023-10-24 169.33 171.21 169.19 170.74 0.0M
2023-10-23 170.48 170.69 168.75 169.74 0.0M
2023-10-20 171.84 172.20 170.40 170.40 0.0M
2023-10-19 174.16 174.32 173.26 173.62 0.0M
2023-10-18 176.00 176.20 175.21 175.38 0.0M
2023-10-17 176.73 176.88 175.50 176.53 0.0M
2023-10-16 175.98 177.04 175.33 176.93 0.0M
2023-10-13 176.76 177.28 175.96 176.06 0.0M
2023-10-12 177.21 177.84 177.13 177.27 0.0M
2023-10-11 176.36 176.83 176.15 176.11 0.0M
2023-10-10 175.71 176.92 175.58 176.83 0.0M
2023-10-09 173.51 174.22 173.29 174.19 0.0M
2023-10-06 173.07 173.48 172.34 173.14 0.0M
2023-10-05 173.17 173.52 172.18 172.23 0.0M
2023-10-04 172.24 172.87 171.95 172.40 0.0M
2023-10-03 174.92 175.30 173.00 173.21 0.0M
2023-10-02 175.41 175.87 174.74 175.27 0.0M
2023-09-29 175.46 176.50 175.33 175.57 0.0M
2023-09-28 175.55 175.55 174.33 174.97 0.0M
2023-09-27 174.81 175.51 174.81 175.19 0.0M
2023-09-26 175.24 175.39 174.50 174.51 0.0M
2023-09-25 175.44 175.98 174.69 175.99 0.0M
2023-09-22 175.56 176.45 175.56 176.02 0.0M
2023-09-21 177.58 177.65 175.83 175.84 0.0M
2023-09-20 178.80 179.33 178.22 178.86 0.0M
2023-09-19 179.12 179.50 178.10 178.28 0.0M
2023-09-18 179.78 179.79 178.84 179.08 0.0M
2023-09-15 181.53 181.76 179.85 179.84 0.0M
2023-09-14 178.65 180.66 178.40 180.62 0.0M
2023-09-13 178.06 178.39 177.50 178.43 0.0M
2023-09-12 179.03 179.13 178.50 178.61 0.0M
2023-09-11 178.76 179.29 178.47 178.59 0.0M
2023-09-08 178.50 179.12 177.70 178.55 0.0M
2023-09-07 178.10 178.56 177.72 177.99 0.0M
2023-09-06 179.07 179.14 178.65 178.69 0.0M
2023-09-05 179.25 180.27 179.06 180.15 0.0M
2023-09-04 179.86 180.22 179.47 179.41 0.0M
2023-09-01 178.37 179.65 178.35 179.42 0.0M
2023-08-31 177.46 178.90 177.46 178.55 0.0M
2023-08-30 177.57 178.06 176.55 177.02 0.0M
2023-08-29 176.62 176.83 176.23 177.20 0.0M
2023-08-28 175.08 176.35 175.08 175.89 0.0M
2023-08-25 174.34 174.85 173.86 174.45 0.0M
2023-08-24 176.58 176.58 174.50 174.56 0.0M
2023-08-23 174.16 175.05 174.07 175.04 0.0M
2023-08-22 173.13 174.32 173.00 173.85 0.0M
2023-08-21 172.64 173.38 172.37 172.16 0.0M
2023-08-18 172.65 172.71 171.69 172.35 0.0M
2023-08-17 174.14 174.36 173.55 173.56 0.0M
2023-08-16 174.37 174.85 174.25 174.64 0.0M
2023-08-15 176.44 176.45 174.35 174.80 0.0M
2023-08-14 175.65 176.23 175.23 176.18 0.0M
2023-08-11 175.77 176.04 175.20 175.34 0.0M
2023-08-10 176.35 176.90 176.04 176.46 0.0M
2023-08-09 177.16 177.28 175.78 175.64 0.0M
2023-08-08 176.37 176.65 175.60 175.77 0.0M
2023-08-07 176.63 176.91 176.26 176.46 0.0M
2023-08-04 177.37 178.58 176.30 176.83 0.0M
2023-08-03 177.32 177.41 176.31 176.90 0.0M
2023-08-02 178.06 178.80 177.13 177.46 0.0M
2023-08-01 180.64 180.84 179.50 179.75 0.0M
2023-07-31 179.81 180.21 179.50 180.06 0.0M
2023-07-28 179.38 179.90 179.36 179.80 0.0M
2023-07-27 178.54 180.50 178.23 180.12 0.0M
2023-07-26 178.19 178.30 177.60 177.71 0.0M
2023-07-25 177.81 178.70 177.37 178.19 0.0M
2023-07-24 176.01 177.47 176.00 177.53 0.0M
2023-07-21 176.38 176.80 176.28 176.57 0.0M
2023-07-20 175.65 176.25 175.65 176.33 0.0M
2023-07-19 175.82 176.63 175.41 176.41 0.0M
2023-07-18 173.99 174.63 173.90 175.16 0.0M
2023-07-17 173.70 174.14 173.45 174.09 0.0M
2023-07-14 174.66 175.00 174.20 174.41 0.0M
2023-07-13 174.61 175.35 174.61 174.88 0.0M
2023-07-12 174.29 175.30 174.22 174.71 0.0M
2023-07-11 173.39 174.15 172.81 173.83 0.0M
2023-07-10 172.51 173.40 172.25 173.03 0.0M
2023-07-07 173.64 174.12 173.36 173.57 0.0M
2023-07-06 175.55 175.56 173.20 173.36 0.0M
2023-07-05 176.37 176.55 175.83 176.37 0.0M
2023-07-04 176.85 177.10 176.53 176.80 0.0M
2023-07-03 176.78 177.13 176.30 176.37 0.0M
2023-06-30 174.99 176.02 174.84 175.81 0.0M
2023-06-29 173.72 174.54 173.58 174.34 0.0M
2023-06-28 173.58 173.59 172.65 173.57 0.0M
2023-06-27 172.59 172.64 171.50 172.30 0.0M
2023-06-26 172.69 173.05 172.10 172.34 0.0M
2023-06-23 172.84 173.93 172.23 172.73 0.0M
2023-06-22 172.65 173.17 172.24 172.84 0.0M
2023-06-21 174.60 175.03 173.53 173.77 0.0M
2023-06-20 175.16 175.44 174.57 174.50 0.0M
2023-06-19 175.84 176.21 175.67 175.50 0.0M
2023-06-16 176.31 176.87 176.31 176.51 0.0M
2023-06-15 176.19 176.52 175.64 175.88 0.0M
2023-06-14 176.50 176.90 176.00 176.45 0.0M
2023-06-13 176.28 176.61 175.25 176.59 0.0M
2023-06-12 174.95 175.33 174.49 174.89 0.0M
2023-06-09 173.80 174.91 173.38 174.42 0.0M
2023-06-08 173.93 174.04 173.54 173.47 0.0M
2023-06-07 174.40 174.60 174.23 174.43 0.0M
2023-06-06 173.64 174.36 173.64 174.42 0.0M
2023-06-05 174.02 175.22 173.48 173.81 0.0M
2023-06-02 171.06 173.52 170.76 173.42 0.0M
2023-06-01 170.14 170.62 169.01 170.05 0.0M
2023-05-31 169.79 170.89 169.55 169.39 0.0M
2023-05-30 171.22 171.73 170.50 170.30 0.0M
2023-05-29 171.21 171.24 170.96 171.11 0.0M
2023-05-26 168.92 171.19 168.70 170.70 0.0M
2023-05-25 168.72 169.64 168.42 168.65 0.0M
2023-05-24 169.67 169.67 167.40 167.81 0.0M
2023-05-23 170.27 170.53 169.99 170.38 0.0M
2023-05-22 170.41 171.30 170.10 170.64 0.0M
2023-05-19 170.94 171.27 170.80 170.37 0.0M
2023-05-18 169.27 170.63 169.27 170.45 0.0M
2023-05-17 167.42 168.20 167.40 168.31 0.0M
2023-05-16 167.64 168.26 167.42 167.81 0.0M
2023-05-15 168.20 168.40 167.63 168.09 0.0M
2023-05-12 167.37 168.03 167.37 167.83 0.0M
2023-05-11 167.64 167.82 166.54 166.68 0.0M
2023-05-10 166.64 167.35 166.19 166.70 0.0M
2023-05-09 166.55 166.80 166.39 166.78 0.0M
2023-05-08 165.75 166.44 165.75 166.33 0.0M
2023-05-05 164.00 164.69 163.78 164.45 0.0M
2023-05-04 163.70 163.97 162.89 163.96 0.0M
2023-05-03 165.05 165.05 164.59 164.75 0.0M
2023-05-02 166.84 167.59 164.36 164.36 0.0M
2023-04-28 165.22 165.88 164.76 165.88 0.0M
2023-04-27 163.56 164.29 163.42 164.17 0.0M
2023-04-26 164.37 164.37 162.89 163.71 0.0M
2023-04-25 164.98 165.23 164.84 165.23 0.0M
2023-04-24 165.75 166.09 165.70 166.09 0.0M
2023-04-21 166.54 166.81 166.00 166.00 0.0M
2023-04-20 166.99 167.20 166.44 166.89 0.0M
2023-04-19 167.30 167.34 166.72 166.72 0.0M
2023-04-18 167.94 168.25 167.62 167.63 0.0M
2023-04-17 167.37 167.67 167.15 167.65 0.0M
2023-04-14 166.14 167.30 165.91 166.52 0.0M
2023-04-13 165.71 165.71 165.05 165.25 0.0M
2023-04-12 166.46 167.11 166.46 166.51 0.0M
2023-04-11 166.97 168.30 165.50 166.50 0.0M
2023-04-06 165.42 165.69 165.42 165.57 0.0M
2023-04-05 165.71 166.45 165.04 165.04 0.0M
2023-04-04 166.92 167.51 165.54 165.54 0.0M
2023-04-03 167.34 167.64 166.69 166.69 0.0M
2023-03-31 164.90 166.41 164.80 166.41 0.0M
2023-03-30 164.69 164.96 164.50 164.50 0.0M
2023-03-29 163.50 164.76 162.95 163.64 0.0M
2023-03-28 163.16 164.58 162.15 162.27 0.0M
2023-03-27 163.23 163.48 161.91 163.25 0.0M
2023-03-24 161.76 161.97 160.84 161.90 0.0M
2023-03-23 161.21 162.33 161.07 162.33 0.0M
2023-03-22 163.20 164.01 163.17 163.44 0.0M
2023-03-21 162.52 163.24 162.52 163.24 0.0M
2023-03-20 160.68 162.36 160.25 161.50 0.0M
2023-03-17 163.64 163.92 161.25 161.25 0.0M
2023-03-16 162.20 162.20 160.92 161.10 0.0M
2023-03-15 161.69 161.97 160.30 161.64 0.0M
2023-03-14 160.75 162.79 160.53 162.79 0.0M
2023-03-13 162.75 163.00 159.00 161.44 0.0M
2023-03-10 163.78 164.95 162.50 162.94 0.0M
2023-03-09 168.06 168.52 167.56 168.14 0.0M
2023-03-08 168.06 168.72 167.95 168.10 0.0M
2023-03-07 168.80 169.30 168.25 168.25 0.0M
2023-03-06 169.34 169.51 169.00 169.30 0.0M
2023-03-03 167.38 168.84 167.01 168.84 0.0M
2023-03-02 165.03 165.87 164.88 165.67 0.0M
2023-03-01 166.91 167.03 165.25 165.25 0.0M
2023-02-28 166.54 167.20 166.25 166.89 0.0M
2023-02-27 167.61 168.25 167.54 168.25 0.0M
2023-02-24 168.16 168.16 166.18 166.53 0.0M
2023-02-23 167.77 168.22 167.58 167.58 0.0M
2023-02-22 166.81 167.34 166.81 167.34 0.0M
2023-02-21 168.81 168.91 167.54 167.54 0.0M
2023-02-20 169.31 169.64 169.04 169.04 0.0M
2023-02-17 169.36 169.73 169.00 169.00 0.0M
2023-02-16 171.55 172.54 170.02 170.02 0.0M
2023-02-15 169.57 170.78 169.57 170.78 0.0M
2023-02-14 170.43 170.62 170.13 170.13 0.0M
2023-02-13 169.37 170.13 169.37 169.99 0.0M
2023-02-10 168.64 169.47 168.64 169.47 0.0M
2023-02-09 171.22 171.35 170.57 170.57 0.0M
2023-02-08 170.88 171.16 170.63 171.16 0.0M
2023-02-07 169.92 170.60 169.89 170.13 0.0M
2023-02-06 169.42 169.52 168.78 169.06 0.0M
2023-02-03 169.24 169.41 169.07 169.20 0.0M
2023-02-02 167.62 168.20 167.37 167.73 0.0M
2023-02-01 167.29 167.60 166.90 167.04 0.0M
2023-01-31 166.41 166.70 164.93 166.70 0.0M
2023-01-30 166.54 166.92 165.78 166.92 0.0M
2023-01-27 167.02 167.78 166.91 167.78 0.0M
2023-01-26 166.34 166.97 166.01 166.48 0.0M
2023-01-25 165.86 165.86 164.00 164.11 0.0M
2023-01-24 166.01 166.67 165.37 166.13 0.0M
2023-01-23 164.21 166.19 163.98 166.19 0.0M
2023-01-20 163.22 163.47 162.57 163.47 0.0M
2023-01-19 163.83 163.83 162.69 163.05 0.0M
2023-01-18 165.51 165.91 165.00 165.00 0.0M
2023-01-17 165.09 165.99 164.68 165.61 0.0M
2023-01-16 165.22 165.48 164.78 165.43 0.0M
2023-01-13 164.25 164.73 163.71 164.73 0.0M
2023-01-12 165.34 165.44 162.70 164.28 0.0M
2023-01-11 162.86 164.10 162.86 163.15 0.0M
2023-01-10 162.06 162.28 161.59 162.24 0.0M
2023-01-09 162.95 163.84 162.75 163.67 0.0M
2023-01-06 161.32 161.85 161.26 161.85 0.0M
2023-01-05 161.02 161.41 160.00 160.00 0.0M
2023-01-04 160.83 161.08 160.62 161.08 0.0M
2023-01-03 160.79 162.59 160.50 160.50 0.0M
2023-01-02 160.22 160.96 160.00 160.96 0.0M