SPDR® MSCI Europe Communication Services UCITS ETF

SPSTT
🏛️ フランス →
77.19
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 51.94 51.94 51.94 51.94 0.0M
2022-12-29 51.55 51.55 51.55 51.55 0.0M
2022-12-28 51.94 51.94 51.94 51.94 0.0M
2022-12-27 52.02 52.02 52.02 52.02 0.0M
2022-12-23 51.72 51.72 51.72 51.72 0.0M
2022-12-22 52.04 52.04 52.04 52.04 0.0M
2022-12-21 51.46 51.96 51.46 51.96 0.0M
2022-12-20 51.04 51.04 51.04 51.04 0.0M
2022-12-19 51.53 51.53 51.53 51.53 0.0M
2022-12-16 52.02 52.02 52.02 52.02 0.0M
2022-12-15 53.03 53.03 52.33 52.33 0.0M
2022-12-14 52.99 52.99 52.99 52.99 0.0M
2022-12-13 53.04 53.04 53.04 53.04 0.0M
2022-12-12 53.16 53.16 53.16 53.16 0.0M
2022-12-09 52.81 52.81 52.81 52.81 0.0M
2022-12-08 53.28 53.28 52.86 52.86 0.0M
2022-12-07 53.67 53.67 53.67 53.67 0.0M
2022-12-06 54.02 54.02 54.02 54.02 0.0M
2022-12-05 54.26 54.26 54.03 54.03 0.0M
2022-12-02 54.29 54.29 54.29 54.29 0.0M
2022-12-01 54.38 54.38 54.38 54.38 0.0M
2022-11-30 54.12 54.12 54.12 54.12 0.0M
2022-11-29 54.32 54.32 53.79 53.79 0.0M
2022-11-28 54.63 54.63 54.63 54.63 0.0M
2022-11-25 54.77 54.85 54.72 54.82 0.0M
2022-11-24 54.14 54.74 54.14 54.74 0.0M
2022-11-23 54.03 54.06 53.93 54.06 0.0M
2022-11-22 53.82 54.03 53.82 53.97 0.0M
2022-11-21 53.60 53.94 53.60 53.94 0.0M
2022-11-18 53.25 53.54 53.25 53.54 0.0M
2022-11-17 53.40 53.40 52.94 52.94 0.1M
2022-11-16 53.64 53.64 53.19 53.19 0.0M
2022-11-15 53.77 53.77 53.68 53.68 0.0M
2022-11-14 54.20 54.68 54.20 54.28 0.0M
2022-11-11 54.33 54.33 54.02 54.02 0.0M
2022-11-10 53.16 54.40 53.15 54.40 0.0M
2022-11-09 53.57 53.57 53.46 53.46 0.0M
2022-11-08 53.11 53.63 53.11 53.63 0.0M
2022-11-07 52.81 53.26 52.81 53.17 0.0M
2022-11-04 52.43 53.01 52.43 53.01 0.0M
2022-11-03 52.77 52.77 52.45 52.45 0.0M
2022-11-02 53.07 53.20 53.07 53.20 0.0M
2022-11-01 52.95 53.27 52.95 53.07 0.0M
2022-10-31 52.27 52.71 52.27 52.71 0.0M
2022-10-28 51.51 52.26 51.51 52.26 0.0M
2022-10-27 51.33 51.64 51.33 51.64 0.0M
2022-10-26 51.22 51.50 51.22 51.50 0.0M
2022-10-25 50.90 51.28 50.90 51.28 0.0M
2022-10-24 50.59 50.59 50.45 50.45 0.0M
2022-10-21 50.19 50.19 49.82 49.82 0.0M
2022-10-20 50.73 50.73 50.68 50.68 0.0M
2022-10-19 51.22 51.22 51.04 51.04 0.0M
2022-10-18 51.40 51.40 51.12 51.12 0.0M
2022-10-17 50.55 51.01 50.55 51.01 0.1M
2022-10-13 49.32 50.06 49.32 49.94 0.0M
2022-10-12 49.75 49.75 49.70 49.70 0.0M
2022-10-10 50.02 50.48 50.02 50.37 0.0M
2022-10-07 50.57 50.57 50.04 50.04 0.0M
2022-10-06 51.22 51.22 50.57 50.57 0.0M
2022-10-05 52.18 52.18 51.17 51.17 0.0M
2022-10-04 51.76 52.40 51.76 52.40 0.0M
2022-10-03 50.08 51.27 50.08 51.27 0.0M
2022-09-30 50.09 50.39 50.09 50.18 0.0M
2022-09-29 50.62 50.62 49.61 49.75 0.0M
2022-09-28 50.92 50.93 50.08 50.93 0.0M
2022-09-27 51.60 51.60 51.11 51.11 0.0M
2022-09-26 51.71 51.71 51.00 51.31 0.0M
2022-09-23 52.89 52.89 51.93 51.93 0.0M
2022-09-22 52.87 53.16 52.87 52.88 0.0M
2022-09-21 53.11 53.35 53.03 53.34 0.0M
2022-09-20 54.21 54.21 53.15 53.15 0.0M
2022-09-19 54.20 54.20 54.00 54.11 0.0M
2022-09-16 54.91 54.91 54.23 54.23 0.0M
2022-09-15 55.50 55.92 55.21 55.21 0.0M
2022-09-14 55.68 55.68 55.28 55.28 0.0M
2022-09-13 56.57 56.57 55.82 55.82 0.0M
2022-09-12 55.85 56.56 55.85 56.52 0.0M
2022-09-09 55.16 55.90 55.16 55.90 0.0M
2022-09-08 55.59 55.59 55.00 55.01 0.0M
2022-09-07 55.70 55.70 55.46 55.46 0.0M
2022-09-06 56.01 56.09 56.01 56.09 0.0M
2022-09-05 55.83 55.85 55.83 55.85 0.0M
2022-09-02 55.78 56.31 55.67 56.31 0.0M
2022-08-31 57.02 57.02 56.42 56.42 0.0M
2022-08-29 56.59 56.83 56.55 56.83 0.0M
2022-08-26 57.84 57.84 56.89 56.89 0.0M
2022-08-25 57.71 57.75 57.71 57.75 0.0M
2022-08-24 57.54 57.54 57.48 57.48 0.0M
2022-08-23 58.45 58.45 57.78 57.78 0.0M
2022-08-22 58.71 58.71 58.46 58.46 0.0M
2022-08-19 58.83 58.83 58.76 58.76 0.0M
2022-08-18 58.69 58.84 58.69 58.84 0.0M
2022-08-17 59.75 59.75 58.84 58.84 0.0M
2022-08-16 59.18 59.51 59.18 59.51 0.0M
2022-08-15 58.99 58.99 58.93 58.93 0.0M
2022-08-12 59.04 59.04 58.76 58.76 0.0M
2022-08-11 58.96 58.96 58.90 58.90 0.0M
2022-08-10 58.93 58.99 58.61 58.63 0.0M
2022-08-09 58.76 59.00 58.68 58.90 0.0M
2022-08-08 59.09 59.09 58.80 58.80 0.0M
2022-08-05 58.76 59.16 58.76 58.81 0.0M
2022-08-03 59.07 59.07 58.99 58.99 0.0M
2022-08-02 59.04 59.39 59.04 59.30 0.0M
2022-08-01 59.32 59.40 59.08 59.08 0.0M
2022-07-29 58.75 59.00 58.75 59.00 0.0M
2022-07-28 58.90 58.90 58.45 58.45 0.0M
2022-07-27 58.62 58.96 58.62 58.93 0.0M
2022-07-26 58.99 58.99 58.68 58.70 0.0M
2022-07-25 58.96 59.38 58.96 59.20 0.0M
2022-07-22 59.13 59.13 58.98 58.98 0.0M
2022-07-21 59.50 59.50 59.37 59.37 0.0M
2022-07-20 60.01 60.01 59.37 59.50 0.0M
2022-07-19 59.33 59.86 59.33 59.84 0.0M
2022-07-18 59.28 59.69 59.28 59.43 0.0M
2022-07-15 59.28 59.58 59.20 59.20 0.0M
2022-07-14 59.81 59.81 59.13 59.13 0.0M
2022-07-13 59.98 59.98 59.97 59.97 0.0M
2022-07-12 59.59 60.51 59.57 60.51 0.1M
2022-07-11 59.52 59.68 59.52 59.68 0.0M
2022-07-08 59.33 59.84 59.33 59.84 0.0M
2022-07-07 59.20 59.49 59.20 59.49 0.0M
2022-07-06 59.21 59.21 58.91 58.91 0.0M
2022-07-05 59.26 59.26 58.56 58.56 0.0M
2022-07-04 59.42 59.42 59.16 59.16 0.0M
2022-07-01 58.27 58.91 58.27 58.91 0.0M
2022-06-30 58.81 58.81 58.62 58.62 0.0M
2022-06-29 59.03 59.13 58.38 58.93 0.0M
2022-06-28 59.39 59.46 59.39 59.46 0.0M
2022-06-27 59.06 59.13 59.06 59.13 0.0M
2022-06-24 58.09 59.19 58.09 59.08 0.0M
2022-06-23 57.96 58.38 57.96 58.00 0.0M
2022-06-22 57.81 58.23 57.81 58.23 0.0M
2022-06-21 58.36 58.36 58.13 58.13 0.0M
2022-06-20 57.74 58.40 57.74 58.40 0.0M
2022-06-17 57.02 57.57 56.88 57.57 0.0M
2022-06-16 57.54 57.54 56.70 56.91 0.0M
2022-06-14 58.03 58.16 57.01 57.01 0.0M
2022-06-13 58.25 58.25 57.74 57.74 0.0M
2022-06-10 59.38 59.38 58.45 58.72 0.0M
2022-06-09 59.95 60.06 59.66 59.66 0.0M
2022-06-08 60.69 60.69 59.78 60.00 0.0M
2022-06-07 60.90 60.90 60.52 60.72 0.0M
2022-06-06 61.12 61.19 61.10 61.19 0.0M
2022-06-03 61.19 61.19 60.72 60.72 0.0M
2022-06-02 61.28 61.28 61.04 61.04 0.0M
2022-06-01 61.63 61.64 61.05 61.05 0.0M
2022-05-31 61.09 61.32 61.09 61.32 0.0M
2022-05-30 61.35 61.35 61.27 61.27 0.0M
2022-05-27 61.12 61.36 61.12 61.36 0.0M
2022-05-26 60.68 61.20 60.68 61.15 0.0M
2022-05-25 60.50 60.89 60.50 60.72 0.0M
2022-05-24 60.03 60.17 60.03 60.17 0.0M
2022-05-23 60.20 60.47 59.84 60.47 0.0M
2022-05-20 59.17 59.73 59.17 59.73 0.0M
2022-05-19 58.99 58.99 58.94 58.94 0.0M
2022-05-18 59.81 59.91 59.35 59.36 0.0M
2022-05-17 59.54 60.04 59.32 60.04 0.0M
2022-05-16 59.74 59.74 59.41 59.41 0.0M
2022-05-13 58.80 59.45 58.80 59.45 0.0M
2022-05-11 58.23 58.46 57.69 58.41 0.0M
2022-05-10 58.02 58.28 57.98 57.98 0.0M
2022-05-09 58.83 58.83 57.78 57.78 0.0M
2022-05-06 60.06 60.06 58.67 58.96 0.0M
2022-05-05 61.28 61.28 60.33 60.33 0.0M
2022-05-04 60.64 60.80 60.63 60.76 0.0M
2022-05-03 59.69 60.58 59.69 60.58 0.0M
2022-05-02 59.91 59.91 59.49 59.49 0.0M
2022-04-29 60.70 60.72 60.32 60.37 0.0M
2022-04-27 60.30 60.66 60.16 60.49 0.0M
2022-04-26 61.09 61.09 60.44 60.44 0.0M
2022-04-25 59.82 60.68 59.82 60.68 0.0M
2022-04-22 60.99 60.99 60.76 60.76 0.0M
2022-04-21 61.40 61.48 61.40 61.48 0.0M
2022-04-20 61.51 61.51 61.43 61.43 0.0M
2022-04-19 61.91 61.91 61.48 61.48 0.0M
2022-04-14 61.93 62.28 61.93 62.28 0.0M
2022-04-13 61.56 61.97 61.56 61.97 0.0M
2022-04-12 60.62 61.39 60.62 61.39 0.0M
2022-04-11 61.01 61.29 61.01 61.29 0.0M
2022-04-08 60.95 61.25 60.83 61.25 0.0M
2022-04-06 60.25 60.27 60.06 60.27 0.0M
2022-04-05 60.02 60.48 60.02 60.48 0.0M
2022-04-04 59.73 60.00 59.73 59.93 0.0M
2022-04-01 59.05 59.66 59.05 59.66 0.0M
2022-03-30 60.01 60.09 59.51 60.09 0.0M
2022-03-29 60.22 60.22 60.03 60.17 0.0M
2022-03-28 59.73 60.18 59.61 59.62 0.0M
2022-03-25 58.88 59.45 58.61 59.45 0.0M
2022-03-24 58.60 58.87 58.60 58.87 0.0M
2022-03-23 59.37 59.37 58.50 58.50 0.0M
2022-03-22 58.97 59.20 58.97 59.20 0.0M
2022-03-21 58.84 59.01 58.81 59.01 0.0M
2022-03-18 58.85 58.94 58.85 58.94 0.0M
2022-03-17 58.74 58.88 58.74 58.88 0.0M
2022-03-16 58.08 58.46 58.08 58.46 0.0M
2022-03-15 56.51 57.46 56.51 57.46 0.0M
2022-03-14 56.74 57.01 56.74 57.01 0.0M
2022-03-11 55.98 56.84 55.98 56.51 0.0M
2022-03-10 56.03 56.03 55.24 55.89 0.1M
2022-03-08 54.39 54.70 53.87 53.87 0.0M
2022-03-07 53.98 55.20 52.51 54.54 0.1M
2022-03-04 56.38 56.38 54.87 55.11 0.0M
2022-03-03 57.83 57.83 56.93 56.93 0.0M
2022-03-02 57.36 58.28 56.84 57.99 0.1M
2022-03-01 58.60 58.60 57.37 57.37 0.0M
2022-02-28 57.94 58.33 57.89 58.32 0.0M
2022-02-25 57.32 58.44 57.32 58.44 0.0M
2022-02-24 57.34 57.69 56.89 56.89 0.0M
2022-02-22 58.24 59.38 58.24 59.38 0.0M
2022-02-21 60.01 60.12 59.20 59.20 0.0M
2022-02-18 60.43 60.43 59.87 59.87 0.0M
2022-02-17 60.90 60.90 59.94 60.17 0.0M
2022-02-16 60.94 60.94 60.79 60.79 0.0M
2022-02-15 60.49 60.97 60.49 60.97 0.0M
2022-02-14 59.95 60.27 59.66 60.27 0.0M
2022-02-11 61.02 61.19 60.83 61.19 0.0M
2022-02-10 61.17 61.74 61.14 61.28 0.1M
2022-02-09 60.68 61.28 60.51 61.17 0.0M
2022-02-08 60.11 60.40 60.11 60.40 0.0M
2022-02-07 59.70 60.09 59.08 60.09 0.0M
2022-02-04 60.28 60.28 59.50 59.52 0.0M
2022-02-03 60.28 60.40 59.95 59.95 0.0M
2022-02-02 60.04 60.22 60.04 60.22 0.0M
2022-01-31 59.73 59.77 59.45 59.48 0.0M
2022-01-28 58.89 59.10 58.84 59.10 0.0M
2022-01-27 57.60 58.98 57.60 58.97 0.0M
2022-01-25 57.57 57.91 57.57 57.71 0.0M
2022-01-24 58.74 58.86 57.08 57.08 0.0M
2022-01-21 58.74 58.74 58.53 58.53 0.0M
2022-01-20 59.28 59.47 59.28 59.47 0.0M
2022-01-19 58.53 59.03 58.53 59.03 0.0M
2022-01-18 58.33 58.90 58.17 58.78 0.0M
2022-01-17 58.50 58.68 58.50 58.59 0.0M
2022-01-14 58.30 58.40 58.30 58.40 0.0M
2022-01-13 58.18 58.67 58.18 58.67 0.0M
2022-01-11 57.98 58.12 57.97 57.97 0.0M
2022-01-10 58.32 58.32 57.63 57.63 0.0M
2022-01-07 58.30 58.30 58.12 58.12 0.0M
2022-01-06 58.33 58.49 58.30 58.36 0.0M
2022-01-05 58.87 58.91 58.87 58.91 0.0M
2022-01-04 59.19 59.24 59.04 59.04 0.0M
2022-01-03 58.73 59.04 58.73 58.85 0.0M