SPDR® MSCI Europe Energy UCITS ETF

STN
🏛️ フランス →
209.10
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
2023-12-29 194.88 196.10 194.82 194.98 0.0M
2023-12-28 196.64 196.64 194.88 194.88 0.0M
2023-12-27 197.86 197.88 196.94 196.94 0.0M
2023-12-22 197.52 197.78 195.88 196.36 0.0M
2023-12-21 196.50 196.66 195.24 195.72 0.0M
2023-12-20 197.96 198.86 196.48 197.30 0.0M
2023-12-19 194.48 196.02 194.48 196.02 0.0M
2023-12-18 194.12 197.08 194.12 196.24 0.0M
2023-12-15 197.12 197.38 193.72 193.98 0.0M
2023-12-14 193.86 195.86 193.86 195.48 0.0M
2023-12-13 192.68 193.92 192.16 193.18 0.0M
2023-12-12 195.92 196.90 193.48 193.78 0.0M
2023-12-11 197.68 197.68 195.62 196.26 0.0M
2023-12-08 194.74 196.74 194.40 196.34 0.0M
2023-12-07 194.02 196.00 193.60 193.50 0.0M
2023-12-06 196.50 197.10 194.00 194.00 0.1M
2023-12-05 197.00 197.00 196.50 196.80 0.0M
2023-12-04 197.18 197.18 195.38 196.64 0.0M
2023-12-01 199.28 200.75 198.44 199.96 0.0M
2023-11-30 198.70 202.10 198.36 198.36 0.0M
2023-11-29 198.42 198.96 197.04 197.06 0.0M
2023-11-28 198.00 199.48 198.00 199.16 0.0M
2023-11-27 198.10 199.80 197.82 198.48 0.0M
2023-11-24 198.04 199.60 198.04 199.76 0.0M
2023-11-23 197.30 197.98 196.64 198.48 0.0M
2023-11-22 199.86 199.86 194.36 195.38 0.0M
2023-11-21 199.56 199.56 198.30 198.98 0.0M
2023-11-20 199.10 200.30 198.50 200.20 0.0M
2023-11-17 194.94 195.72 194.58 197.54 0.0M
2023-11-16 199.10 199.10 194.34 194.44 0.0M
2023-11-15 199.52 199.74 198.36 199.72 0.0M
2023-11-14 200.80 201.35 198.16 199.26 0.0M
2023-11-13 197.92 200.55 197.70 200.35 0.0M
2023-11-10 196.86 198.76 196.86 197.70 0.0M
2023-11-09 194.02 196.56 194.02 196.30 0.0M
2023-11-08 196.00 196.22 194.86 194.86 0.0M
2023-11-07 199.16 199.54 197.16 196.76 0.0M
2023-11-06 200.65 202.55 200.25 201.90 0.0M
2023-11-03 205.55 205.65 198.62 200.20 0.0M
2023-11-02 202.85 206.05 202.00 205.80 0.0M
2023-11-01 200.55 203.40 200.55 201.65 0.0M
2023-10-31 201.65 202.25 200.00 201.25 0.0M
2023-10-30 204.25 206.00 203.70 204.00 0.0M
2023-10-27 207.25 209.10 204.75 204.60 0.0M
2023-10-26 204.80 204.90 203.75 204.30 0.0M
2023-10-25 203.95 205.10 203.35 204.75 0.0M
2023-10-24 204.30 206.90 204.30 204.75 0.0M
2023-10-23 205.25 206.75 204.40 205.45 0.0M
2023-10-20 209.90 209.90 206.55 206.55 0.0M
2023-10-19 211.15 211.15 207.75 208.80 0.0M
2023-10-18 211.85 212.25 211.00 211.10 0.0M
2023-10-17 208.55 211.15 208.55 210.60 0.0M
2023-10-16 210.90 210.90 208.80 209.85 0.0M
2023-10-13 207.10 209.40 207.10 208.30 0.0M
2023-10-12 203.75 206.55 203.75 205.75 0.0M
2023-10-11 205.40 206.50 202.85 202.55 0.0M
2023-10-10 201.80 204.10 200.85 203.80 0.0M
2023-10-09 201.25 202.45 199.52 202.25 0.0M
2023-10-06 194.10 196.82 194.10 196.44 0.0M
2023-10-05 192.26 194.14 192.26 193.88 0.0M
2023-10-04 198.02 198.26 192.50 194.02 0.0M
2023-10-03 199.44 200.75 198.80 198.78 0.0M
2023-10-02 202.75 203.65 200.05 200.15 0.0M
2023-09-29 204.50 206.10 203.70 203.50 0.0M
2023-09-28 206.85 208.00 206.15 206.55 0.0M
2023-09-27 201.85 204.80 201.85 204.85 0.0M
2023-09-26 201.40 201.85 200.00 201.85 0.0M
2023-09-25 201.70 203.15 201.05 202.45 0.0M
2023-09-22 202.00 202.70 200.65 202.30 0.0M
2023-09-21 201.15 203.15 199.98 201.85 0.0M
2023-09-20 203.50 203.50 202.35 203.15 0.0M
2023-09-19 203.05 204.25 203.05 204.45 0.0M
2023-09-18 203.35 203.35 202.00 202.15 0.0M
2023-09-15 204.45 204.65 202.80 202.90 0.0M
2023-09-14 199.00 203.60 199.00 203.30 0.0M
2023-09-13 199.20 199.52 198.34 198.36 0.0M
2023-09-12 198.34 199.32 197.68 199.82 0.0M
2023-09-11 197.44 199.82 197.44 198.76 0.0M
2023-09-08 196.18 197.04 195.22 197.24 0.0M
2023-09-07 195.72 196.16 195.60 196.24 0.0M
2023-09-06 195.20 197.54 195.20 196.36 0.0M
2023-09-05 191.46 196.60 191.46 195.66 0.0M
2023-09-04 194.02 194.02 193.54 192.84 0.0M
2023-09-01 191.62 193.26 191.62 192.74 0.0M
2023-08-31 189.72 190.64 189.16 189.16 0.0M
2023-08-30 189.64 190.04 189.22 189.30 0.0M
2023-08-29 189.00 189.00 188.74 188.74 0.0M
2023-08-28 187.70 188.72 186.96 188.14 0.0M
2023-08-25 186.28 186.28 186.28 186.44 0.0M
2023-08-24 185.12 185.66 184.96 185.44 0.0M
2023-08-23 187.16 187.16 184.20 184.78 0.0M
2023-08-22 186.30 187.78 186.30 187.26 0.0M
2023-08-21 186.76 187.68 186.32 186.44 0.0M
2023-08-18 184.92 185.30 184.92 185.30 0.0M
2023-08-17 184.08 185.92 184.08 185.44 0.0M
2023-08-16 184.30 184.70 183.08 184.44 0.0M
2023-08-15 186.40 186.40 184.56 184.36 0.0M
2023-08-14 186.00 186.78 185.54 185.78 0.0M
2023-08-11 186.80 186.80 185.86 187.22 0.0M
2023-08-10 188.60 189.22 188.38 188.40 0.0M
2023-08-09 184.68 187.16 184.68 187.16 0.0M
2023-08-08 182.04 182.64 180.32 182.64 0.0M
2023-08-07 183.16 183.34 182.70 183.02 0.0M
2023-08-04 180.74 183.62 180.74 183.62 0.0M
2023-08-03 177.88 179.22 177.88 180.28 0.0M
2023-08-02 182.18 182.18 178.50 178.64 0.0M
2023-08-01 184.14 184.34 181.66 182.06 0.0M
2023-07-31 182.14 183.28 182.14 183.50 0.0M
2023-07-28 181.78 181.78 180.60 180.60 0.0M
2023-07-27 181.98 182.56 181.78 182.26 0.0M
2023-07-26 184.76 184.76 182.18 183.48 0.0M
2023-07-25 186.14 186.14 183.90 184.48 0.0M
2023-07-24 183.06 185.84 182.90 185.72 0.0M
2023-07-21 182.12 183.00 182.04 182.82 0.0M
2023-07-20 179.48 181.86 179.48 181.20 0.0M
2023-07-19 176.04 179.12 176.04 178.76 0.0M
2023-07-18 174.16 176.72 174.16 176.72 0.0M
2023-07-17 174.08 175.84 174.08 174.82 0.0M
2023-07-14 179.24 179.24 175.24 175.80 0.0M
2023-07-13 179.78 180.66 179.56 179.56 0.0M
2023-07-12 178.08 180.96 178.08 179.58 0.0M
2023-07-11 175.04 177.52 175.04 177.42 0.0M
2023-07-10 175.00 176.40 175.00 175.08 0.0M
2023-07-07 173.40 175.02 172.68 174.24 0.0M
2023-07-06 176.90 176.90 172.90 172.90 0.0M
2023-07-05 180.20 180.90 177.94 178.20 0.0M
2023-07-04 180.28 181.10 180.02 181.02 0.0M
2023-07-03 178.80 181.12 178.80 180.18 0.0M
2023-06-30 175.90 177.54 175.90 176.72 0.0M
2023-06-29 174.74 175.38 174.68 174.64 0.0M
2023-06-28 174.26 174.76 172.12 174.48 0.0M
2023-06-27 177.34 177.34 173.38 174.40 0.0M
2023-06-26 175.36 176.10 173.40 175.84 0.0M
2023-06-23 174.90 175.20 173.76 173.92 0.0M
2023-06-22 176.48 176.60 175.00 175.30 0.0M
2023-06-21 176.72 178.44 175.88 178.42 0.0M
2023-06-20 178.12 178.28 175.18 175.54 0.0M
2023-06-19 178.08 179.84 177.74 178.54 0.0M
2023-06-16 179.46 179.46 178.34 178.72 0.0M
2023-06-15 177.66 178.46 177.66 178.62 0.0M
2023-06-14 178.28 180.70 177.88 178.20 0.0M
2023-06-13 175.88 179.12 175.88 178.30 0.0M
2023-06-12 177.02 177.02 175.72 175.64 0.0M
2023-06-09 178.34 179.00 177.38 178.26 0.0M
2023-06-08 178.62 178.94 177.92 177.96 0.0M
2023-06-07 175.24 177.50 174.88 177.54 0.0M
2023-06-06 175.24 175.50 173.24 175.36 0.0M
2023-06-05 178.38 178.88 176.34 176.54 0.0M
2023-06-02 174.30 177.02 174.14 176.92 0.0M
2023-06-01 170.64 172.96 170.64 172.96 0.0M
2023-05-31 171.26 172.10 168.54 170.18 0.0M
2023-05-30 176.74 176.74 173.08 173.08 0.0M
2023-05-29 178.30 178.52 177.68 177.84 0.0M
2023-05-26 176.94 176.94 175.96 177.36 0.0M
2023-05-25 179.78 179.78 176.28 176.26 0.0M
2023-05-24 182.00 182.00 179.54 180.52 0.0M
2023-05-23 179.30 182.02 178.82 181.96 0.0M
2023-05-22 179.54 179.64 179.36 179.44 0.0M
2023-05-19 180.74 180.92 180.72 180.36 0.0M
2023-05-18 180.52 180.98 180.00 179.70 0.0M
2023-05-17 176.74 178.70 176.74 178.54 0.0M
2023-05-16 178.68 178.68 178.30 177.56 0.0M
2023-05-15 178.36 179.48 178.12 179.58 0.0M
2023-05-12 176.78 179.56 176.26 179.56 0.0M
2023-05-11 179.02 179.10 177.08 177.08 0.0M
2023-05-10 179.70 180.96 178.10 178.88 0.0M
2023-05-09 179.70 179.70 178.22 178.22 0.0M
2023-05-08 180.26 182.32 180.26 180.84 0.0M
2023-05-05 176.82 179.78 176.82 179.78 0.0M
2023-05-04 177.58 177.58 174.00 174.64 0.0M
2023-05-03 176.86 176.86 173.20 173.76 0.0M
2023-05-02 182.80 182.80 175.30 175.30 0.0M
2023-04-28 181.28 185.52 179.24 185.52 0.0M
2023-04-27 182.32 182.32 180.78 181.92 0.0M
2023-04-26 184.36 184.72 182.12 182.12 0.0M
2023-04-25 185.22 185.22 182.40 182.94 0.0M
2023-04-24 182.08 184.96 182.08 184.82 0.0M
2023-04-21 184.02 184.74 183.68 183.96 0.0M
2023-04-20 184.52 184.52 184.00 184.46 0.0M
2023-04-19 186.38 186.38 185.46 185.46 0.0M
2023-04-18 187.54 187.54 187.10 187.10 0.0M
2023-04-17 188.96 189.50 188.34 188.34 0.0M
2023-04-14 186.66 188.10 186.66 187.04 0.0M
2023-04-13 186.04 186.70 186.04 186.70 0.0M
2023-04-12 186.66 187.40 186.66 186.72 0.0M
2023-04-11 186.14 187.06 185.80 186.56 0.0M
2023-04-06 185.42 185.42 185.02 185.38 0.0M
2023-04-05 183.52 183.52 182.56 183.10 0.0M
2023-04-04 186.42 186.42 183.34 183.34 0.0M
2023-04-03 184.74 186.86 184.74 185.80 0.0M
2023-03-31 178.24 178.24 176.82 177.14 0.0M
2023-03-30 176.04 178.08 176.04 177.66 0.0M
2023-03-29 175.62 176.98 175.22 176.52 0.0M
2023-03-28 175.00 175.30 173.36 175.16 0.0M
2023-03-27 172.70 172.70 169.70 171.58 0.0M
2023-03-24 172.24 172.24 168.20 169.42 0.0M
2023-03-23 175.18 175.26 173.56 173.56 0.0M
2023-03-22 176.24 177.10 175.70 176.10 0.0M
2023-03-21 173.06 177.72 173.06 175.60 0.0M
2023-03-20 166.98 171.66 165.46 171.48 0.0M
2023-03-17 173.80 175.24 169.48 169.48 0.0M
2023-03-16 174.24 174.24 167.18 168.94 0.0M
2023-03-15 181.72 181.72 171.26 171.26 0.1M
2023-03-14 180.96 184.98 180.10 184.40 0.0M
2023-03-13 187.98 187.98 180.00 183.28 0.0M
2023-03-10 188.40 189.20 187.68 188.76 0.0M
2023-03-09 191.06 191.84 190.10 190.48 0.0M
2023-03-08 192.78 193.34 192.32 192.32 0.0M
2023-03-07 194.34 194.34 192.42 192.74 0.0M
2023-03-06 193.72 194.10 193.32 194.10 0.0M
2023-03-03 193.86 194.16 191.44 193.22 0.0M
2023-03-02 191.70 194.22 191.70 194.08 0.0M
2023-03-01 192.64 192.68 190.82 191.24 0.0M
2023-02-28 193.34 193.64 191.82 191.82 0.0M
2023-02-27 192.66 192.66 192.66 192.66 0.0M
2023-02-24 191.50 192.00 190.60 190.60 0.0M
2023-02-23 188.48 191.22 188.48 190.34 0.0M
2023-02-22 190.08 190.08 188.50 189.42 0.0M
2023-02-21 192.64 192.64 190.90 190.90 0.0M
2023-02-20 192.88 192.88 192.46 192.56 0.0M
2023-02-17 194.70 194.70 192.72 192.88 0.0M
2023-02-16 195.44 196.18 194.42 195.80 0.0M
2023-02-15 194.88 195.02 193.96 194.48 0.0M
2023-02-14 194.92 196.14 194.92 195.22 0.0M
2023-02-13 194.30 194.56 193.22 194.22 0.0M
2023-02-10 188.20 194.90 188.20 194.30 0.0M
2023-02-09 187.06 189.60 187.06 189.60 0.0M
2023-02-08 186.24 188.24 185.82 186.24 0.0M
2023-02-07 180.68 183.52 180.18 183.52 0.0M
2023-02-06 179.50 179.72 177.52 177.52 0.0M
2023-02-03 176.54 180.88 176.54 179.56 0.0M
2023-02-02 179.90 179.96 176.54 176.54 0.0M
2023-02-01 183.06 183.06 180.14 180.14 0.0M
2023-01-31 182.62 182.62 180.46 180.84 0.0M
2023-01-30 182.90 183.56 182.10 183.56 0.0M
2023-01-27 183.82 184.88 183.82 184.10 0.0M
2023-01-26 181.64 181.72 180.14 181.40 0.0M
2023-01-25 181.24 181.68 180.90 181.18 0.0M
2023-01-24 183.18 183.18 180.80 181.48 0.1M
2023-01-23 182.26 183.58 182.26 183.58 0.0M
2023-01-20 184.30 184.30 182.74 182.78 0.0M
2023-01-19 182.78 183.20 181.42 183.20 0.0M
2023-01-18 184.56 186.90 184.56 186.16 0.0M
2023-01-17 183.74 185.54 182.88 184.72 0.0M
2023-01-16 185.92 185.92 183.28 183.28 0.0M
2023-01-13 185.02 186.00 184.66 185.34 0.0M
2023-01-12 184.30 184.56 183.68 184.52 0.0M
2023-01-11 182.02 183.10 181.46 182.30 0.0M
2023-01-10 181.68 182.66 181.68 181.98 0.0M
2023-01-09 182.24 183.34 181.88 182.32 0.0M
2023-01-06 180.22 182.18 179.78 181.70 0.0M
2023-01-05 177.68 179.00 177.68 178.82 0.0M
2023-01-04 179.92 179.92 177.00 177.00 0.0M
2023-01-03 186.22 187.34 182.48 184.46 0.0M
2023-01-02 182.64 184.56 182.64 184.56 0.0M