SPDR® MSCI Europe Consumer Discretionary UCITS ETF

STR
🏛️ フランス →
172.90
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
2021-12-31 171.80 171.80 171.70 171.70 0.0M
2021-12-30 171.34 172.20 171.04 172.20 0.0M
2021-12-29 172.16 172.46 170.88 171.16 0.0M
2021-12-28 171.76 172.76 171.76 172.20 0.0M
2021-12-27 169.18 172.02 169.18 172.02 0.0M
2021-12-24 170.70 171.46 170.70 171.46 0.0M
2021-12-23 169.62 170.98 169.62 170.84 0.0M
2021-12-22 166.80 168.86 166.80 168.86 0.0M
2021-12-21 166.52 166.54 166.00 166.54 0.0M
2021-12-20 161.98 164.82 161.98 164.34 0.0M
2021-12-17 167.70 168.16 166.34 166.34 0.0M
2021-12-16 170.18 170.94 168.86 168.86 0.0M
2021-12-15 168.62 168.86 167.80 167.84 0.0M
2021-12-14 170.32 170.32 167.92 167.92 0.0M
2021-12-13 171.26 172.48 169.48 169.60 0.0M
2021-12-10 171.00 171.92 170.76 170.76 0.0M
2021-12-09 172.30 172.46 171.18 172.10 0.0M
2021-12-08 173.42 174.28 172.16 172.20 0.0M
2021-12-07 169.98 173.66 169.98 173.60 0.0M
2021-12-06 165.74 167.48 165.22 167.48 0.0M
2021-12-03 168.36 168.36 164.44 165.14 0.0M
2021-12-02 167.14 167.14 166.08 166.08 0.0M
2021-12-01 166.66 169.60 166.66 169.60 0.0M
2021-11-30 165.40 166.32 163.78 164.90 0.0M
2021-11-29 168.44 168.44 167.30 167.30 0.0M
2021-11-26 168.04 170.28 165.40 165.40 0.0M
2021-11-25 176.02 176.02 174.24 174.98 0.0M
2021-11-24 175.70 176.16 173.32 174.84 0.0M
2021-11-23 175.86 175.86 175.00 175.54 0.0M
2021-11-22 178.82 178.82 177.54 177.54 0.0M
2021-11-19 180.16 180.56 177.52 178.76 0.0M
2021-11-18 179.26 180.10 179.26 179.52 0.0M
2021-11-17 178.74 178.96 178.42 178.66 0.0M
2021-11-16 177.70 178.82 177.66 178.82 0.0M
2021-11-15 175.78 176.96 175.40 176.72 0.0M
2021-11-12 174.06 175.70 174.02 175.70 0.0M
2021-11-11 171.72 172.62 171.70 172.62 0.0M
2021-11-10 173.00 173.06 171.12 172.62 0.0M
2021-11-09 172.24 174.28 172.24 173.42 0.0M
2021-11-08 174.02 174.02 173.16 173.16 0.0M
2021-11-05 172.66 174.22 172.66 174.14 0.0M
2021-11-04 172.40 172.98 172.26 172.98 0.0M
2021-11-03 170.70 171.42 170.70 171.38 0.0M
2021-11-02 171.00 171.28 170.68 170.68 0.0M
2021-11-01 171.14 171.14 170.70 171.14 0.0M
2021-10-29 168.20 169.96 168.20 169.96 0.0M
2021-10-28 168.58 169.30 168.58 169.30 0.0M
2021-10-27 169.42 169.72 168.90 169.20 0.0M
2021-10-26 169.04 170.52 168.72 169.70 0.0M
2021-10-25 167.52 168.36 167.38 168.36 0.0M
2021-10-22 167.62 168.68 167.48 168.04 0.0M
2021-10-21 165.34 167.46 165.34 167.26 0.0M
2021-10-20 165.12 166.70 165.12 166.70 0.0M
2021-10-19 166.08 166.24 165.48 165.94 0.0M
2021-10-18 165.80 165.80 164.52 165.32 0.0M
2021-10-15 166.12 167.26 166.12 167.04 0.0M
2021-10-14 163.92 165.30 163.92 165.26 0.0M
2021-10-13 160.32 162.82 160.32 162.82 0.0M
2021-10-12 159.04 160.76 159.04 160.76 0.0M
2021-10-11 160.04 160.90 160.04 160.64 0.0M
2021-10-08 161.58 161.58 160.82 160.82 0.0M
2021-10-07 160.12 161.70 160.06 161.70 0.0M
2021-10-06 158.02 158.02 156.64 157.52 0.0M
2021-10-05 159.16 160.48 159.16 160.48 0.0M
2021-10-04 159.12 159.90 158.88 158.88 0.0M
2021-10-01 156.78 160.50 156.50 160.50 0.0M
2021-09-30 161.96 161.98 159.46 159.54 0.0M
2021-09-29 160.48 161.90 160.22 160.74 0.0M
2021-09-28 162.30 162.52 158.96 158.96 0.0M
2021-09-27 164.62 164.66 162.32 162.76 0.0M
2021-09-24 163.36 163.38 163.24 163.24 0.0M
2021-09-23 164.26 165.60 164.26 165.08 0.0M
2021-09-22 163.08 163.08 162.20 162.84 0.0M
2021-09-21 159.76 160.90 159.46 160.80 0.0M
2021-09-20 158.42 159.00 157.20 158.84 0.0M
2021-09-17 164.70 164.70 161.76 162.38 0.0M
2021-09-16 162.00 162.84 162.00 162.42 0.0M
2021-09-15 163.64 163.64 161.50 161.50 0.0M
2021-09-14 164.66 164.68 163.54 164.52 0.0M
2021-09-13 166.82 166.82 165.00 165.12 0.0M
2021-09-10 166.28 167.10 165.88 165.88 0.0M
2021-09-09 163.00 165.82 163.00 165.32 0.0M
2021-09-08 165.78 166.38 165.10 165.10 0.0M
2021-09-07 166.92 167.78 166.92 167.32 0.0M
2021-09-06 165.90 166.42 165.90 166.42 0.0M
2021-09-03 165.88 166.00 164.30 164.88 0.0M
2021-09-02 166.64 167.10 166.36 166.50 0.0M
2021-09-01 165.24 166.90 165.24 166.18 0.0M
2021-08-31 163.66 163.72 163.22 163.56 0.0M
2021-08-30 163.38 163.62 163.00 163.00 0.0M
2021-08-27 162.42 163.26 162.42 163.26 0.0M
2021-08-25 163.82 164.16 163.82 163.96 0.0M
2021-08-24 164.08 164.26 162.92 163.46 0.0M
2021-08-23 163.12 163.36 162.84 162.84 0.0M
2021-08-20 160.70 160.92 160.48 160.92 0.0M
2021-08-19 162.30 162.30 160.10 160.32 0.0M
2021-08-18 168.64 168.64 166.36 166.36 0.0M
2021-08-17 168.64 169.20 168.12 168.46 0.0M
2021-08-16 170.62 170.92 169.40 169.78 0.0M
2021-08-13 172.94 173.44 172.66 172.70 0.0M
2021-08-12 171.48 172.64 171.48 172.48 0.0M
2021-08-11 171.76 171.76 171.04 171.54 0.0M
2021-08-10 171.42 172.30 171.16 171.92 0.0M
2021-08-09 171.00 171.00 170.22 170.66 0.0M
2021-08-06 170.56 171.92 170.24 170.84 0.0M
2021-08-05 169.50 170.78 169.50 170.78 0.0M
2021-08-04 170.74 171.20 170.58 170.96 0.0M
2021-08-02 169.52 170.04 169.02 169.78 0.0M
2021-07-30 168.02 168.02 167.56 167.60 0.0M
2021-07-29 168.66 169.10 168.64 169.10 0.0M
2021-07-28 165.88 168.04 165.88 168.04 0.0M
2021-07-27 166.80 167.82 166.04 166.04 0.0M
2021-07-26 167.18 168.06 167.18 168.06 0.0M
2021-07-23 167.30 168.92 166.80 168.86 0.0M
2021-07-22 166.26 166.36 166.02 166.22 0.0M
2021-07-21 162.58 165.28 162.40 164.72 0.0M
2021-07-20 161.68 161.68 160.10 160.92 0.0M
2021-07-19 162.44 162.44 159.52 160.50 0.0M
2021-07-16 166.58 166.58 164.20 164.32 0.0M
2021-07-15 168.36 168.36 166.08 166.08 0.0M
2021-07-14 167.98 168.72 167.98 168.70 0.0M
2021-07-13 168.78 168.78 168.00 168.44 0.0M
2021-07-12 167.34 168.54 166.56 168.20 0.0M
2021-07-09 165.88 167.38 165.64 167.38 0.0M
2021-07-08 166.50 166.50 162.52 163.68 0.0M
2021-07-07 168.14 168.74 167.60 168.32 0.0M
2021-07-06 168.34 168.88 166.68 167.16 0.0M
2021-07-05 169.08 169.28 168.20 168.86 0.1M
2021-07-02 169.36 169.46 168.98 169.34 0.0M
2021-07-01 169.20 169.20 168.00 168.92 0.0M
2021-06-30 170.28 170.28 167.36 168.00 0.0M
2021-06-29 169.24 170.52 169.24 170.02 0.0M
2021-06-28 169.90 169.90 168.54 168.54 0.0M
2021-06-25 171.04 171.04 170.52 170.66 0.0M
2021-06-24 169.56 170.64 169.56 170.42 0.0M
2021-06-23 170.80 170.80 168.30 168.64 0.0M
2021-06-22 170.60 170.60 169.66 170.60 0.0M
2021-06-21 168.04 170.86 168.00 170.86 0.0M
2021-06-18 171.62 172.20 168.92 168.94 0.0M
2021-06-17 170.32 171.70 170.32 171.70 0.0M
2021-06-16 171.48 171.52 170.04 171.20 0.0M
2021-06-15 172.10 172.42 170.78 170.78 0.0M
2021-06-14 172.74 172.80 171.44 171.44 0.0M
2021-06-11 170.10 171.94 170.10 171.80 0.0M
2021-06-10 171.12 171.12 169.66 170.04 0.0M
2021-06-09 172.54 172.54 171.28 171.28 0.0M
2021-06-08 171.98 172.90 171.32 171.88 0.0M
2021-06-07 170.84 172.00 170.68 171.80 0.0M
2021-06-04 170.16 170.64 169.82 170.60 0.0M
2021-06-03 170.30 170.70 169.00 170.36 0.0M
2021-06-02 169.72 170.28 169.42 170.08 0.0M
2021-06-01 168.44 169.80 168.44 169.32 0.0M
2021-05-31 167.74 168.12 167.34 167.38 0.0M
2021-05-28 166.56 167.80 166.16 167.66 0.0M
2021-05-27 165.36 166.46 164.94 166.40 0.0M
2021-05-26 165.10 165.54 165.10 165.52 0.0M
2021-05-25 164.02 164.84 164.02 164.24 0.0M
2021-05-24 162.36 163.52 162.36 163.52 0.0M
2021-05-21 161.98 162.56 161.98 162.16 0.0M
2021-05-20 159.48 161.16 158.50 161.16 0.0M
2021-05-19 158.94 159.10 156.80 158.38 0.0M
2021-05-18 160.92 161.04 160.92 160.96 0.0M
2021-05-17 160.98 161.20 159.80 160.24 0.0M
2021-05-14 158.98 160.12 157.78 160.12 0.0M
2021-05-13 155.48 157.80 153.56 157.50 0.0M
2021-05-12 158.28 158.90 157.62 157.64 0.0M
2021-05-11 159.18 159.18 157.22 158.00 0.0M
2021-05-10 162.40 162.40 161.24 161.76 0.0M
2021-05-07 161.84 162.26 160.50 162.26 0.0M
2021-05-06 160.38 160.90 159.80 159.80 0.0M
2021-05-05 159.08 160.88 159.08 160.84 0.0M
2021-05-04 161.50 161.82 158.02 158.20 0.0M
2021-05-03 160.64 161.58 160.64 161.22 0.0M
2021-04-30 161.68 161.68 160.00 160.18 0.0M
2021-04-29 162.78 163.00 161.06 161.46 0.0M
2021-04-28 162.94 162.94 162.48 162.60 0.0M
2021-04-27 161.86 162.68 161.50 162.50 0.0M
2021-04-26 161.88 162.16 161.58 162.16 0.0M
2021-04-23 162.10 162.24 160.98 162.08 0.0M
2021-04-22 161.58 162.20 161.42 162.18 0.0M
2021-04-21 159.68 160.86 159.08 160.86 0.0M
2021-04-20 162.66 162.66 159.22 159.24 0.0M
2021-04-19 164.52 164.52 162.98 162.98 0.0M
2021-04-16 162.38 163.86 162.38 163.86 0.0M
2021-04-15 161.14 161.84 160.94 161.84 0.0M
2021-04-14 160.96 161.16 160.52 160.94 0.0M
2021-04-13 159.10 159.96 159.10 159.86 0.0M
2021-04-12 158.76 158.84 158.26 158.84 0.0M
2021-04-09 159.04 159.16 158.82 159.16 0.0M
2021-04-08 159.18 159.18 158.24 158.94 0.0M
2021-04-07 159.98 159.98 157.94 158.14 0.0M
2021-04-06 159.44 159.46 158.96 159.14 0.0M
2021-04-01 156.34 157.62 156.34 157.58 0.0M
2021-03-31 156.42 156.42 155.78 155.86 0.0M
2021-03-30 154.42 156.52 154.42 156.52 0.0M
2021-03-29 154.12 154.92 153.44 153.44 0.0M
2021-03-26 154.04 154.06 153.02 153.62 0.0M
2021-03-25 151.48 152.78 150.40 152.78 0.0M
2021-03-24 152.16 153.50 152.16 152.52 0.0M
2021-03-23 153.82 154.30 152.70 153.68 0.0M
2021-03-22 154.28 155.46 154.12 155.24 0.0M
2021-03-19 156.38 156.38 154.24 154.24 0.0M
2021-03-18 157.88 157.88 156.74 156.74 0.0M
2021-03-17 155.70 156.22 155.24 156.22 0.0M
2021-03-16 155.18 155.68 154.92 155.68 0.0M
2021-03-15 154.62 155.66 154.00 154.12 0.0M
2021-03-12 153.58 153.92 153.38 153.92 0.0M
2021-03-11 153.84 154.56 153.36 154.56 0.0M
2021-03-10 150.78 152.62 150.38 152.50 0.0M
2021-03-09 149.12 151.22 148.82 150.90 0.0M
2021-03-08 146.52 149.30 145.86 149.30 0.0M
2021-03-05 146.66 148.34 145.66 145.70 0.0M
2021-03-04 148.52 148.52 147.46 148.00 0.0M
2021-03-03 149.12 150.10 148.18 148.70 0.0M
2021-03-02 147.14 148.26 147.14 147.50 0.0M
2021-03-01 147.24 147.40 146.10 147.40 0.0M
2021-02-26 142.72 145.22 142.72 144.48 0.0M
2021-02-25 147.26 147.30 145.78 145.78 0.0M
2021-02-24 146.16 146.48 146.16 146.48 0.0M
2021-02-23 148.04 148.04 145.26 146.44 0.0M
2021-02-22 146.60 147.46 146.44 147.34 0.0M
2021-02-19 147.96 148.16 147.84 148.16 0.0M
2021-02-18 146.92 147.24 146.42 146.74 0.0M
2021-02-17 146.62 147.44 146.20 146.48 0.0M
2021-02-16 148.04 148.26 147.62 148.26 0.0M
2021-02-15 146.94 148.30 146.94 148.24 0.0M
2021-02-12 145.46 146.02 145.32 146.02 0.0M
2021-02-11 145.10 146.04 144.92 146.04 0.0M
2021-02-10 146.82 146.82 144.30 144.50 0.0M
2021-02-09 145.36 146.04 145.36 146.04 0.0M
2021-02-08 146.14 146.14 145.30 145.58 0.0M
2021-02-05 144.46 145.48 144.46 145.34 0.0M
2021-02-04 142.96 143.96 142.96 143.90 0.0M
2021-02-03 143.24 143.24 142.34 142.82 0.0M
2021-02-02 140.60 141.82 140.60 141.82 0.0M
2021-02-01 138.18 139.08 138.18 138.88 0.0M
2021-01-29 137.44 137.92 136.80 137.14 0.0M
2021-01-28 136.92 139.48 135.78 139.48 0.0M
2021-01-27 140.22 140.80 136.88 138.86 0.0M
2021-01-26 138.88 141.12 138.44 140.42 0.0M
2021-01-25 142.50 142.50 139.20 139.20 0.0M
2021-01-22 141.98 141.98 141.44 141.54 0.0M
2021-01-21 142.96 142.96 142.08 142.52 0.0M
2021-01-20 140.24 141.68 140.24 141.68 0.0M
2021-01-19 140.84 140.84 139.00 139.00 0.0M
2021-01-18 138.78 140.62 138.78 140.62 0.0M
2021-01-15 140.60 140.96 138.14 138.84 0.0M
2021-01-14 140.64 141.66 140.64 141.34 0.0M
2021-01-13 140.66 140.66 139.80 139.98 0.0M
2021-01-12 141.18 141.42 140.40 141.14 0.0M
2021-01-11 142.62 142.62 140.32 140.74 0.0M
2021-01-08 142.10 142.14 141.52 142.02 0.0M
2021-01-07 139.58 140.70 139.52 140.32 0.0M
2021-01-06 140.70 140.70 139.00 139.80 0.0M
2021-01-04 141.66 141.66 139.70 140.10 0.0M