SPDR® MSCI Europe Technology UCITS ETF

STK
🏛️ フランス →
138.04
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
2022-12-30 92.07 92.07 91.91 91.91 0.0M
2022-12-29 90.86 92.00 90.86 92.00 0.0M
2022-12-28 92.04 92.04 91.23 91.49 0.0M
2022-12-27 93.36 93.36 92.89 92.89 0.0M
2022-12-23 93.17 93.17 93.17 93.17 0.0M
2022-12-22 95.20 95.61 95.20 95.61 0.0M
2022-12-21 94.13 95.49 94.13 95.49 0.0M
2022-12-20 93.39 94.01 93.39 93.73 0.0M
2022-12-19 95.43 95.91 95.05 95.10 0.0M
2022-12-16 97.03 97.03 97.03 97.03 0.0M
2022-12-15 100.88 100.88 97.74 97.74 0.0M
2022-12-14 102.20 102.20 102.20 102.20 0.0M
2022-12-13 101.12 101.12 101.12 101.12 0.0M
2022-12-12 99.69 99.69 99.69 99.69 0.0M
2022-12-09 99.91 100.58 99.91 100.46 0.0M
2022-12-08 98.78 98.78 98.78 98.78 0.0M
2022-12-07 99.36 99.36 99.36 99.36 0.0M
2022-12-06 101.20 101.20 101.20 101.20 0.0M
2022-12-05 101.76 101.76 101.76 101.76 0.0M
2022-12-02 102.36 102.96 101.92 101.92 0.0M
2022-12-01 102.98 102.98 102.78 102.98 0.0M
2022-11-30 99.81 99.81 99.81 99.81 0.0M
2022-11-29 100.86 101.28 100.00 100.00 0.0M
2022-11-28 101.36 101.36 100.48 100.48 0.0M
2022-11-25 102.04 102.04 101.96 101.96 0.0M
2022-11-24 102.00 102.16 102.00 102.16 0.0M
2022-11-23 101.22 102.22 101.22 102.22 0.0M
2022-11-22 100.16 101.16 100.16 101.08 0.0M
2022-11-21 100.86 100.86 100.10 100.76 0.0M
2022-11-18 100.54 101.28 100.54 101.28 0.0M
2022-11-17 100.86 100.86 100.52 100.80 0.0M
2022-11-16 102.76 103.18 100.60 100.72 0.0M
2022-11-15 102.08 103.02 102.08 103.02 0.0M
2022-11-14 100.90 101.78 100.40 101.62 0.0M
2022-11-11 100.22 101.36 100.04 100.62 0.0M
2022-11-10 91.41 99.33 91.37 99.33 0.0M
2022-11-09 92.57 92.81 91.93 92.23 0.0M
2022-11-08 90.15 93.04 90.15 93.04 0.0M
2022-11-07 88.57 90.85 88.57 90.04 0.0M
2022-11-04 87.28 89.01 87.28 88.68 0.0M
2022-11-03 87.74 87.74 87.02 87.20 0.0M
2022-11-02 90.63 90.63 89.57 89.57 0.0M
2022-11-01 91.41 91.45 90.63 90.63 0.0M
2022-10-31 91.60 91.60 90.49 90.49 0.0M
2022-10-28 90.00 91.00 90.00 91.00 0.0M
2022-10-27 91.57 91.57 91.20 91.28 0.0M
2022-10-26 91.10 92.86 91.10 92.86 0.0M
2022-10-25 90.62 93.01 90.14 93.01 0.0M
2022-10-24 88.66 89.73 88.66 89.53 0.0M
2022-10-21 86.22 87.50 85.73 87.50 0.0M
2022-10-20 85.36 87.40 85.36 87.40 0.0M
2022-10-19 86.45 86.45 86.26 86.26 0.0M
2022-10-18 85.46 85.77 84.77 84.77 0.0M
2022-10-17 82.76 84.75 82.76 84.07 0.0M
2022-10-14 84.66 84.66 82.58 82.58 0.0M
2022-10-13 81.80 83.59 80.82 83.59 0.0M
2022-10-12 82.90 83.04 82.87 82.87 0.0M
2022-10-11 84.34 84.34 83.07 83.25 0.0M
2022-10-10 85.39 85.39 84.87 84.87 0.0M
2022-10-07 88.76 88.76 86.36 86.36 0.0M
2022-10-06 90.01 90.01 89.80 89.99 0.0M
2022-10-05 89.22 89.22 89.15 89.15 0.0M
2022-10-04 86.83 89.60 86.83 89.60 0.0M
2022-10-03 82.84 85.06 82.06 85.06 0.0M
2022-09-30 82.94 84.23 82.94 84.23 0.0M
2022-09-29 84.18 84.18 82.46 82.58 0.0M
2022-09-28 83.80 85.00 83.80 85.00 0.0M
2022-09-27 85.54 85.95 84.80 84.80 0.0M
2022-09-26 83.83 85.72 83.83 84.48 0.0M
2022-09-23 85.01 85.01 83.02 83.79 0.0M
2022-09-22 86.62 86.66 85.32 85.32 0.0M
2022-09-21 86.43 88.96 86.43 88.96 0.0M
2022-09-20 88.55 88.55 87.66 87.66 0.0M
2022-09-19 87.56 88.34 86.95 88.34 0.0M
2022-09-16 88.56 88.56 87.98 88.09 0.0M
2022-09-15 91.36 91.36 89.77 89.77 0.0M
2022-09-14 91.36 91.44 90.90 91.44 0.0M
2022-09-13 95.53 95.53 91.72 91.72 0.0M
2022-09-12 94.06 94.82 94.06 94.82 0.0M
2022-09-09 91.93 93.93 91.93 93.93 0.0M
2022-09-08 92.20 92.20 91.66 91.66 0.0M
2022-09-07 90.38 91.14 90.38 91.09 0.0M
2022-09-06 91.09 91.44 91.09 91.28 0.0M
2022-09-05 89.87 90.88 89.87 90.88 0.0M
2022-09-02 90.43 91.93 90.43 91.93 0.0M
2022-09-01 90.66 90.71 89.14 89.14 0.0M
2022-08-31 93.67 93.67 91.72 91.72 0.0M
2022-08-30 93.50 93.50 92.29 92.29 0.0M
2022-08-29 93.64 93.64 92.78 92.83 0.0M
2022-08-26 98.37 98.37 95.10 95.10 0.0M
2022-08-25 97.54 97.68 97.46 97.46 0.0M
2022-08-24 95.66 97.10 95.66 97.10 0.0M
2022-08-23 95.99 96.26 95.99 96.08 0.0M
2022-08-22 98.74 98.74 96.41 96.41 0.0M
2022-08-19 100.20 100.22 99.18 99.35 0.0M
2022-08-18 99.21 101.06 99.21 101.06 0.0M
2022-08-17 101.88 101.88 99.86 99.86 0.0M
2022-08-16 102.80 102.80 101.12 101.68 0.0M
2022-08-15 102.24 102.28 101.56 102.28 0.0M
2022-08-12 100.58 101.64 100.58 101.60 0.0M
2022-08-11 102.02 102.02 101.38 101.38 0.0M
2022-08-10 97.55 100.96 97.55 100.96 0.0M
2022-08-09 101.68 101.68 98.50 98.50 0.0M
2022-08-08 102.50 102.62 101.58 101.74 0.0M
2022-08-05 103.58 103.58 101.06 101.06 0.0M
2022-08-04 102.78 103.74 102.78 103.36 0.0M
2022-08-03 100.40 102.34 100.40 102.34 0.0M
2022-08-02 100.34 100.34 99.05 99.77 0.0M
2022-08-01 100.24 101.20 100.20 101.18 0.0M
2022-07-29 99.41 100.56 99.41 100.18 0.0M
2022-07-28 97.29 98.35 97.00 98.35 0.0M
2022-07-27 95.17 96.44 95.17 96.44 0.0M
2022-07-26 95.39 95.47 94.46 94.46 0.0M
2022-07-25 95.71 96.08 95.71 95.83 0.0M
2022-07-22 95.52 96.90 95.52 95.85 0.0M
2022-07-21 93.11 95.52 93.10 95.52 0.0M
2022-07-20 90.58 93.07 90.58 93.07 0.0M
2022-07-19 89.04 91.62 89.04 91.47 0.0M
2022-07-18 89.31 90.06 89.31 90.06 0.0M
2022-07-15 86.20 88.66 86.20 88.66 0.0M
2022-07-14 86.18 86.51 85.44 85.44 0.0M
2022-07-13 86.62 86.62 85.18 86.36 0.0M
2022-07-12 86.16 86.67 86.16 86.67 0.0M
2022-07-11 86.32 87.48 86.32 86.95 0.0M
2022-07-08 87.08 88.14 86.71 88.14 0.0M
2022-07-07 86.56 87.08 86.24 87.08 0.0M
2022-07-06 83.60 85.24 83.60 84.93 0.0M
2022-07-05 84.76 84.82 82.03 82.03 0.0M
2022-07-04 84.99 84.99 83.98 83.98 0.0M
2022-07-01 85.10 85.96 84.77 84.77 0.0M
2022-06-30 86.88 86.88 85.30 86.67 0.0M
2022-06-29 88.76 88.90 88.75 88.75 0.0M
2022-06-28 91.97 91.97 90.08 90.08 0.0M
2022-06-27 91.45 91.99 90.84 91.33 0.0M
2022-06-24 88.31 91.11 88.31 91.11 0.0M
2022-06-23 87.41 87.79 86.90 87.74 0.0M
2022-06-22 86.62 88.60 86.17 88.39 0.0M
2022-06-21 87.84 88.51 87.84 88.51 0.0M
2022-06-20 86.45 87.06 86.45 87.06 0.0M
2022-06-17 85.36 86.48 85.36 86.21 0.0M
2022-06-16 88.47 88.47 84.82 85.42 0.0M
2022-06-15 87.80 89.11 87.22 89.11 0.0M
2022-06-14 89.09 89.09 86.96 86.96 0.0M
2022-06-13 90.33 90.33 88.01 88.01 0.0M
2022-06-10 94.59 94.59 91.75 91.75 0.0M
2022-06-09 96.75 97.22 95.56 95.62 0.0M
2022-06-08 98.35 98.35 97.87 97.87 0.0M
2022-06-07 97.98 97.98 97.51 97.84 0.0M
2022-06-06 98.51 99.28 98.51 99.01 0.0M
2022-06-03 98.84 98.84 96.88 97.25 0.0M
2022-06-02 97.61 98.47 97.61 98.47 0.0M
2022-06-01 98.31 98.31 97.08 97.24 0.0M
2022-05-31 99.50 99.50 97.87 97.87 0.0M
2022-05-30 100.98 101.40 100.82 100.82 0.0M
2022-05-27 97.28 99.32 97.28 99.32 0.0M
2022-05-26 94.05 96.23 94.01 96.23 0.0M
2022-05-25 94.92 94.92 94.34 94.34 0.0M
2022-05-24 95.91 95.91 94.53 94.53 0.0M
2022-05-23 96.32 96.72 95.87 96.72 0.0M
2022-05-20 94.27 96.06 94.27 94.90 0.0M
2022-05-19 93.60 94.38 93.50 94.38 0.0M
2022-05-18 97.71 97.71 95.00 95.04 0.0M
2022-05-17 96.75 97.76 96.75 97.55 0.0M
2022-05-16 97.46 97.46 95.85 95.85 0.0M
2022-05-13 95.12 97.27 95.12 97.27 0.0M
2022-05-12 91.95 94.60 91.40 93.82 0.0M
2022-05-11 93.13 94.48 92.97 94.48 0.0M
2022-05-10 92.81 92.81 91.82 91.82 0.0M
2022-05-09 94.48 94.62 91.68 91.68 0.0M
2022-05-06 97.52 97.52 94.79 96.21 0.0M
2022-05-05 102.08 102.08 98.74 98.74 0.0M
2022-05-04 99.94 100.10 98.65 98.65 0.0M
2022-05-03 100.00 100.40 99.81 100.26 0.0M
2022-05-02 99.75 99.75 96.99 99.10 0.0M
2022-04-29 101.76 102.20 101.04 101.04 0.0M
2022-04-28 99.82 101.00 99.82 100.58 0.0M
2022-04-27 98.41 98.48 97.93 98.02 0.0M
2022-04-26 101.24 101.24 97.74 97.74 0.0M
2022-04-25 100.38 100.38 99.61 99.92 0.0M
2022-04-22 103.10 103.10 102.18 102.36 0.0M
2022-04-21 104.30 104.90 104.00 104.64 0.0M
2022-04-20 101.38 104.80 101.38 104.44 0.0M
2022-04-19 101.30 101.56 99.75 101.50 0.0M
2022-04-14 102.38 102.38 101.38 101.38 0.0M
2022-04-13 101.06 101.92 100.48 101.92 0.0M
2022-04-12 99.99 101.98 99.94 101.98 0.0M
2022-04-11 102.72 102.72 101.32 101.32 0.0M
2022-04-08 105.46 105.46 103.50 103.90 0.0M
2022-04-07 104.76 105.48 103.66 103.66 0.0M
2022-04-06 107.52 107.52 104.48 104.48 0.0M
2022-04-05 110.30 110.30 108.02 108.24 0.0M
2022-04-04 108.72 109.90 108.72 109.90 0.0M
2022-04-01 108.26 108.26 107.78 107.88 0.0M
2022-03-31 110.88 110.88 108.44 108.44 0.0M
2022-03-30 111.74 111.74 110.34 110.34 0.0M
2022-03-29 110.28 111.94 110.28 111.94 0.0M
2022-03-28 109.12 109.82 108.78 108.92 0.0M
2022-03-25 108.66 110.60 108.38 108.90 0.0M
2022-03-24 107.94 108.50 107.68 108.40 0.0M
2022-03-23 110.14 110.14 107.98 107.98 0.0M
2022-03-22 108.44 109.80 108.44 109.70 0.0M
2022-03-21 108.42 108.56 107.36 108.16 0.0M
2022-03-18 106.06 108.42 105.20 108.42 0.0M
2022-03-17 106.78 106.78 105.46 105.72 0.0M
2022-03-16 102.48 105.32 102.48 105.06 0.0M
2022-03-15 98.28 99.98 97.31 99.81 0.0M
2022-03-14 99.64 101.40 99.42 99.42 0.0M
2022-03-11 97.82 101.40 97.82 98.96 0.0M
2022-03-10 100.18 100.18 97.70 98.36 0.0M
2022-03-09 96.61 100.50 96.61 100.50 0.0M
2022-03-08 96.22 98.44 93.96 94.03 0.0M
2022-03-07 94.00 99.89 94.00 96.93 0.0M
2022-03-04 101.32 101.32 97.25 97.25 0.0M
2022-03-03 105.32 105.32 102.26 102.36 0.0M
2022-03-02 102.84 104.76 102.50 104.32 0.0M
2022-03-01 106.28 106.28 103.56 103.56 0.0M
2022-02-28 103.60 106.58 103.60 106.58 0.0M
2022-02-25 104.22 106.02 103.00 105.90 0.0M
2022-02-24 98.03 101.98 98.03 101.98 0.0M
2022-02-23 104.44 105.14 103.28 103.28 0.0M
2022-02-22 100.30 105.00 100.30 104.00 0.0M
2022-02-21 105.72 105.72 102.78 102.78 0.0M
2022-02-18 106.40 106.40 104.82 104.82 0.0M
2022-02-17 108.50 108.50 106.56 107.18 0.0M
2022-02-16 108.84 108.94 107.96 107.96 0.0M
2022-02-15 106.02 108.28 106.02 108.28 0.0M
2022-02-14 105.20 106.62 104.30 106.62 0.0M
2022-02-11 109.00 109.50 108.38 108.42 0.0M
2022-02-10 112.66 112.66 110.20 110.20 0.0M
2022-02-09 109.86 111.32 109.86 111.18 0.0M
2022-02-08 108.56 108.56 106.70 107.74 0.0M
2022-02-07 108.78 109.48 108.78 108.82 0.0M
2022-02-04 109.66 109.66 107.74 107.82 0.0M
2022-02-03 112.10 112.10 108.88 108.88 0.0M
2022-02-02 114.08 114.32 113.00 113.00 0.0M
2022-02-01 113.28 114.00 111.82 112.94 0.0M
2022-01-31 110.48 111.36 109.98 111.36 0.0M
2022-01-28 109.20 109.20 106.30 107.88 0.0M
2022-01-27 108.92 111.04 108.32 109.92 0.0M
2022-01-26 110.76 112.02 110.76 111.36 0.0M
2022-01-25 110.68 111.00 108.34 108.90 0.0M
2022-01-24 114.38 114.46 109.04 109.04 0.0M
2022-01-21 115.78 115.96 114.92 115.80 0.0M
2022-01-20 117.40 118.28 116.20 118.28 0.0M
2022-01-19 116.50 118.68 116.50 116.76 0.0M
2022-01-18 119.00 119.00 117.12 117.60 0.0M
2022-01-17 118.40 120.04 117.72 120.04 0.0M
2022-01-14 118.78 119.26 118.22 118.22 0.0M
2022-01-13 121.48 122.40 120.56 120.82 0.0M
2022-01-12 120.58 121.48 119.66 120.56 0.0M
2022-01-11 120.32 120.32 118.68 119.28 0.0M
2022-01-10 122.76 122.76 117.84 117.84 0.0M
2022-01-07 122.92 124.52 122.28 122.28 0.0M
2022-01-06 122.60 122.60 121.00 122.22 0.0M
2022-01-05 126.56 126.56 125.18 125.38 0.0M
2022-01-04 128.08 128.68 125.68 125.68 0.0M
2022-01-03 127.08 128.08 127.08 127.60 0.0M