SPDR Bloomberg U.S. Treasury Bond UCITS ETF Dist (TSYE)

TSYE
🏛️ フランス →
83.53
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 92.64 92.64 92.64 92.75 0.0M
2024-12-30 92.05 92.05 92.05 92.75 0.0M
2024-12-27 92.13 92.13 92.13 92.09 0.0M
2024-12-24 91.38 92.30 91.38 92.23 0.0M
2024-12-23 92.40 92.40 92.40 92.40 0.0M
2024-12-20 92.58 92.58 92.58 92.53 0.0M
2024-12-19 92.64 92.64 92.64 92.63 0.0M
2024-12-18 92.27 92.37 92.27 92.49 0.0M
2024-12-17 92.13 92.13 92.13 92.30 0.0M
2024-12-16 92.17 92.17 92.17 92.14 0.0M
2024-12-13 92.88 92.88 92.38 92.34 0.0M
2024-12-12 92.63 92.90 92.63 92.79 0.0M
2024-12-11 93.05 93.05 92.75 93.07 0.0M
2024-12-10 92.73 92.84 92.73 92.97 0.0M
2024-12-09 92.89 92.89 92.69 92.53 0.0M
2024-12-06 92.53 92.53 92.53 92.75 0.0M
2024-12-05 92.84 92.84 92.84 92.57 0.0M
2024-12-04 92.75 92.75 92.75 92.88 0.0M
2024-12-03 92.91 92.91 92.91 92.91 0.0M
2024-12-02 93.00 93.00 92.73 93.23 0.0M
2024-11-29 92.29 92.46 92.29 92.50 0.0M
2024-11-28 92.48 92.48 92.31 92.40 0.0M
2024-11-27 92.68 92.68 92.13 92.19 0.0M
2024-11-26 92.65 92.65 92.65 92.61 0.0M
2024-11-25 92.57 92.57 92.46 92.56 0.0M
2024-11-22 91.91 91.91 91.91 92.79 0.0M
2024-11-21 92.01 92.01 92.01 92.01 0.0M
2024-11-20 91.19 91.32 91.19 91.89 0.0M
2024-11-19 91.20 91.20 91.20 91.27 0.0M
2024-11-18 91.26 91.26 91.26 91.07 0.0M
2024-11-15 91.27 91.27 91.27 91.22 0.0M
2024-11-14 91.11 91.11 91.11 91.27 0.0M
2024-11-13 90.83 90.83 90.83 91.11 0.0M
2024-11-12 90.99 91.00 90.99 90.98 0.0M
2024-11-11 90.54 90.83 90.54 90.90 0.0M
2024-11-08 89.97 90.36 89.97 90.37 0.0M
2024-11-07 89.72 89.72 89.41 89.60 0.0M
2024-11-06 89.76 89.76 89.76 89.63 0.0M
2024-11-05 89.01 89.01 89.01 88.56 0.0M
2024-11-04 88.95 88.95 88.95 89.03 0.0M
2024-11-01 89.18 89.18 89.12 89.13 0.0M
2024-10-31 89.35 89.35 89.06 89.33 0.0M
2024-10-30 89.73 89.73 89.38 89.43 0.0M
2024-10-29 89.64 89.64 89.64 89.54 0.0M
2024-10-28 89.61 89.61 89.61 89.50 0.0M
2024-10-25 90.02 90.02 89.81 89.94 0.0M
2024-10-24 90.20 90.24 90.20 90.13 0.0M
2024-10-23 90.04 90.11 90.04 90.09 0.0M
2024-10-22 89.79 89.79 89.79 89.90 0.0M
2024-10-21 90.17 90.17 90.17 89.97 0.0M
2024-10-18 90.08 90.11 90.08 90.16 0.0M
2024-10-17 90.45 90.45 90.40 90.27 0.0M
2024-10-16 90.31 90.31 90.31 90.40 0.0M
2024-10-15 89.85 89.85 89.80 89.89 0.0M
2024-10-14 89.34 89.34 89.30 89.39 0.0M
2024-10-11 89.45 89.45 89.45 89.32 0.0M
2024-10-10 89.43 89.43 89.43 89.50 0.0M
2024-10-09 89.49 89.49 89.49 89.38 0.0M
2024-10-08 89.34 89.34 89.34 89.35 0.0M
2024-10-07 89.51 89.51 89.51 89.30 0.0M
2024-10-04 89.82 89.82 89.74 89.76 0.0M
2024-10-03 89.99 89.99 89.99 90.07 0.0M
2024-10-02 90.01 90.01 90.01 89.92 0.0M
2024-10-01 89.34 89.34 89.34 90.10 0.0M
2024-09-30 89.09 89.09 89.09 89.16 0.0M
2024-09-27 89.21 89.21 89.08 89.10 0.0M
2024-09-26 89.13 89.13 89.13 88.84 0.0M
2024-09-25 89.03 89.03 89.03 89.07 0.0M
2024-09-24 89.48 89.48 89.26 89.26 0.0M
2024-09-23 89.21 89.21 89.21 89.26 0.0M
2024-09-20 89.22 89.22 89.22 89.29 0.0M
2024-09-19 89.48 89.48 89.48 89.38 0.0M
2024-09-18 89.95 89.95 89.95 89.78 0.0M
2024-09-17 90.13 90.13 89.99 90.02 0.0M
2024-09-16 90.11 90.11 89.96 90.05 0.0M
2024-09-13 90.27 90.27 90.20 90.12 0.0M
2024-09-12 90.68 90.68 90.68 90.39 0.0M
2024-09-11 90.68 90.68 90.68 90.81 0.0M
2024-09-10 90.16 90.16 90.16 90.59 0.0M
2024-09-09 89.86 89.86 89.86 90.20 0.0M
2024-09-06 89.55 89.55 89.55 89.85 0.0M
2024-09-05 89.55 89.55 89.55 89.56 0.0M
2024-09-04 89.44 89.44 89.36 89.34 0.0M
2024-09-03 88.92 88.92 88.92 89.33 0.0M
2024-09-02 88.67 88.67 88.55 88.67 0.0M
2024-08-30 88.84 88.84 88.84 88.98 0.0M
2024-08-29 88.65 89.00 88.65 88.83 0.0M
2024-08-28 88.42 88.70 88.42 88.71 0.0M
2024-08-27 88.31 88.31 88.31 88.21 0.0M
2024-08-26 88.33 88.33 88.33 88.36 0.0M
2024-08-23 88.48 88.48 88.23 88.18 0.0M
2024-08-22 88.52 88.52 88.52 88.52 0.0M
2024-08-21 88.61 88.61 88.61 88.60 0.0M
2024-08-20 88.69 88.69 88.69 88.70 0.0M
2024-08-19 88.94 88.94 88.94 88.78 0.0M
2024-08-16 89.23 89.23 89.23 89.11 0.0M
2024-08-15 89.41 89.42 89.41 89.08 0.0M
2024-08-14 89.41 89.41 89.26 89.39 0.0M
2024-08-13 89.56 89.56 89.56 89.68 0.0M
2024-08-12 89.46 89.46 89.46 89.48 0.0M
2024-08-09 89.36 89.36 89.36 89.58 0.0M
2024-08-08 89.52 89.52 89.44 89.37 0.0M
2024-08-07 89.71 89.71 89.71 89.39 0.0M
2024-08-06 89.84 89.87 89.84 89.87 0.0M
2024-08-05 90.68 90.68 90.31 89.84 0.0M
2024-08-02 90.44 90.44 90.05 90.14 0.0M
2024-08-01 91.10 91.10 91.10 91.64 0.0M
2024-07-31 90.59 90.59 90.59 90.78 0.0M
2024-07-30 90.36 90.36 90.36 90.57 0.0M
2024-07-29 90.06 90.06 90.06 90.38 0.0M
2024-07-26 89.70 89.70 89.70 89.92 0.0M
2024-07-25 89.90 89.92 89.90 89.84 0.0M
2024-07-24 89.84 89.84 89.84 89.86 0.0M
2024-07-23 89.40 89.40 89.40 89.79 0.0M
2024-07-22 89.63 89.63 89.63 89.47 0.0M
2024-07-19 89.70 89.70 89.70 89.49 0.0M
2024-07-18 89.44 89.44 89.38 89.67 0.0M
2024-07-17 89.67 89.67 89.41 89.41 0.0M
2024-07-16 89.61 89.61 89.61 89.72 0.0M
2024-07-15 89.49 89.49 89.49 89.31 0.0M
2024-07-12 89.67 89.67 89.67 89.40 0.0M
2024-07-11 89.50 89.71 89.50 89.78 0.0M
2024-07-10 89.56 89.56 89.56 89.51 0.0M
2024-07-09 89.52 89.52 89.52 89.48 0.0M
2024-07-08 89.45 89.45 89.45 89.44 0.0M
2024-07-05 89.28 89.28 89.28 89.56 0.0M
2024-07-04 89.33 89.33 89.33 89.21 0.0M
2024-07-03 89.36 89.36 89.36 89.39 0.0M
2024-07-02 89.53 89.53 89.53 89.44 0.0M
2024-07-01 89.36 89.36 89.36 89.36 0.0M
2024-06-28 90.42 90.42 90.42 90.17 0.0M
2024-06-27 89.50 90.36 90.35 90.36 0.0M
2024-06-26 90.57 90.64 90.57 90.47 0.0M
2024-06-25 90.44 90.44 90.44 90.55 0.0M
2024-06-24 90.52 90.52 90.52 90.28 0.0M
2024-06-21 90.44 90.44 90.44 90.63 0.0M
2024-06-20 90.41 90.41 90.41 90.39 0.0M
2024-06-19 90.48 90.48 90.48 90.34 0.0M
2024-06-18 90.13 90.13 90.13 90.29 0.0M
2024-06-17 90.66 90.66 90.66 90.16 0.0M
2024-06-14 90.36 90.89 90.36 90.71 0.0M
2024-06-13 89.29 89.39 89.29 89.97 0.0M
2024-06-12 89.41 89.41 89.41 89.20 0.0M
2024-06-11 88.96 88.96 88.96 89.29 0.0M
2024-06-10 89.09 89.09 89.01 89.06 0.0M
2024-06-07 88.60 88.60 88.60 88.75 0.0M
2024-06-06 88.67 88.67 88.67 88.74 0.0M
2024-06-05 88.45 88.45 88.45 88.81 0.0M
2024-06-04 88.00 88.51 88.00 88.42 0.0M
2024-06-03 87.91 87.91 87.91 88.06 0.0M
2024-05-31 87.83 87.83 87.83 87.95 0.0M
2024-05-30 87.86 87.86 87.82 87.73 0.0M
2024-05-29 87.50 87.65 87.48 87.61 0.0M
2024-05-28 87.87 87.87 87.73 87.68 0.0M
2024-05-27 87.97 87.97 87.94 87.93 0.0M
2024-05-24 88.24 88.24 88.08 87.93 0.0M
2024-05-23 88.37 88.37 88.37 88.04 0.0M
2024-05-22 87.98 87.98 87.98 88.26 0.0M
2024-05-21 87.96 87.96 87.96 88.13 0.0M
2024-05-20 88.00 88.00 87.97 87.91 0.0M
2024-05-17 88.28 88.28 88.03 88.04 0.0M
2024-05-16 88.43 88.43 88.35 88.24 0.0M
2024-05-15 88.19 88.19 88.19 88.21 0.0M
2024-05-14 88.28 88.28 88.13 88.11 0.0M
2024-05-13 88.36 88.36 88.07 88.07 0.0M
2024-05-10 88.46 88.46 88.46 88.32 0.0M
2024-05-09 88.57 88.57 88.57 88.34 0.0M
2024-05-08 88.62 88.74 88.62 88.55 0.0M
2024-05-07 88.44 88.44 88.44 88.56 0.0M
2024-05-06 88.42 88.42 88.37 88.18 0.0M
2024-05-03 88.10 88.23 88.10 88.19 0.0M
2024-05-02 88.16 88.16 88.16 88.32 0.0M
2024-04-30 88.09 88.09 88.09 88.07 0.0M
2024-04-29 87.97 87.97 87.97 87.99 0.0M
2024-04-26 87.61 88.14 87.61 88.13 0.0M
2024-04-25 87.87 87.87 87.62 87.66 0.0M
2024-04-24 88.16 88.16 88.16 88.07 0.0M
2024-04-23 88.54 88.54 88.45 88.25 0.0M
2024-04-22 88.29 88.29 88.29 88.55 0.0M
2024-04-19 88.19 88.66 88.19 88.40 0.0M
2024-04-18 88.44 88.51 88.44 88.33 0.0M
2024-04-17 88.46 88.46 88.46 88.54 0.0M
2024-04-16 88.72 88.72 88.72 88.51 0.0M
2024-04-15 88.66 88.66 88.66 88.54 0.0M
2024-04-12 88.42 88.42 88.42 89.05 0.0M
2024-04-11 88.06 88.10 88.06 88.11 0.0M
2024-04-10 88.00 88.08 88.00 88.20 0.0M
2024-04-09 87.75 87.82 87.75 87.96 0.0M
2024-04-08 87.80 87.80 87.66 87.63 0.0M
2024-04-05 88.38 88.38 88.38 88.09 0.0M
2024-04-04 88.04 88.04 88.04 87.98 0.0M
2024-04-03 88.63 88.63 88.03 88.03 0.0M
2024-04-02 89.13 89.13 88.58 88.61 0.0M
2024-03-28 89.13 89.17 89.13 89.17 0.0M
2024-03-27 88.80 88.80 88.80 88.95 0.0M
2024-03-26 88.52 88.52 88.52 88.58 0.0M
2024-03-25 88.86 88.86 88.86 88.51 0.0M
2024-03-22 88.61 88.88 88.61 88.91 0.0M
2024-03-21 87.70 88.20 87.70 88.20 0.0M
2024-03-20 88.10 88.18 88.10 88.13 0.0M
2024-03-19 87.92 88.05 87.92 87.95 0.0M
2024-03-18 87.71 87.71 87.71 87.69 0.0M
2024-03-15 87.86 87.86 87.86 87.74 0.0M
2024-03-14 87.81 87.81 87.81 87.78 0.0M
2024-03-13 88.19 88.19 88.19 87.80 0.0M
2024-03-12 88.37 88.41 88.37 88.19 0.0M
2024-03-11 88.50 88.50 88.50 88.41 0.0M
2024-03-08 88.45 88.45 88.45 88.29 0.0M
2024-03-07 88.64 88.64 88.64 88.34 0.0M
2024-03-06 88.62 88.62 88.62 88.44 0.0M
2024-03-05 88.55 88.65 88.55 88.62 0.0M
2024-03-04 88.40 88.40 88.40 88.25 0.0M
2024-03-01 88.43 88.44 88.43 88.63 0.0M
2024-02-29 88.09 88.09 88.09 88.58 0.0M
2024-02-28 88.11 88.11 88.11 88.04 0.0M
2024-02-27 87.97 87.97 87.97 87.91 0.0M
2024-02-26 88.39 88.39 88.10 87.94 0.0M
2024-02-23 87.83 87.90 87.83 88.23 0.0M
2024-02-22 87.71 88.44 87.71 88.04 0.0M
2024-02-21 88.23 88.23 88.23 88.14 0.0M
2024-02-20 88.45 88.45 88.23 88.29 0.0M
2024-02-19 88.29 88.29 88.29 88.40 0.0M
2024-02-16 88.62 88.62 88.32 88.36 0.0M
2024-02-15 89.10 89.10 88.87 88.79 0.0M
2024-02-14 89.00 89.00 89.00 88.85 0.0M
2024-02-13 88.95 88.95 88.93 88.94 0.0M
2024-02-12 88.86 88.86 88.86 88.88 0.0M
2024-02-09 88.95 88.95 88.95 88.85 0.0M
2024-02-08 89.23 89.26 89.23 89.11 0.0M
2024-02-07 89.38 89.38 89.38 89.47 0.0M
2024-02-06 89.32 89.40 89.32 89.50 0.0M
2024-02-05 89.32 89.44 89.32 89.37 0.0M
2024-02-02 89.46 89.46 89.46 89.45 0.0M
2024-02-01 89.96 90.14 89.96 90.00 0.0M
2024-01-31 90.65 90.65 90.30 90.61 0.0M
2024-01-30 90.32 90.38 90.18 90.10 0.0M
2024-01-29 89.95 90.11 89.95 90.23 0.0M
2024-01-26 90.14 90.14 90.14 89.58 0.0M
2024-01-25 89.29 89.29 89.29 89.86 0.0M
2024-01-24 89.56 89.66 89.56 89.20 0.0M
2024-01-23 89.29 89.56 89.29 89.65 0.0M
2024-01-22 89.31 89.38 89.31 89.52 0.0M
2024-01-19 89.38 89.38 89.38 89.25 0.0M
2024-01-18 89.63 89.63 89.63 89.59 0.0M
2024-01-17 89.76 89.76 89.76 89.82 0.0M
2024-01-16 89.87 89.87 89.87 89.89 0.0M
2024-01-15 89.57 89.57 89.57 89.65 0.0M
2024-01-12 89.40 89.63 89.40 89.67 0.0M
2024-01-11 89.30 89.30 89.30 89.34 0.0M
2024-01-10 89.60 89.60 89.60 89.28 0.0M
2024-01-09 89.30 89.30 89.30 89.55 0.0M
2024-01-08 89.23 89.28 89.23 89.38 0.0M
2024-01-05 89.57 89.57 89.57 89.37 0.0M
2024-01-04 89.95 89.95 89.43 89.44 0.0M
2024-01-03 89.50 89.73 89.46 89.90 0.0M
2024-01-02 89.05 89.47 89.05 89.68 0.0M