SPDR® MSCI Europe Utilities UCITS ETF

STU
🏛️ フランス →
201.25
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
2025-09-26 200.00 201.35 200.00 201.25 0.0M
2025-09-25 198.90 201.00 198.90 200.10 0.0M
2025-09-24 200.15 200.15 199.02 199.76 0.0M
2025-09-23 199.54 199.72 198.44 198.44 0.0M
2025-09-22 195.96 197.52 195.96 197.82 0.0M
2025-09-19 196.08 196.24 196.00 196.06 0.0M
2025-09-18 196.56 196.56 195.00 195.56 0.0M
2025-09-17 196.44 197.68 196.44 196.98 0.0M
2025-09-16 199.12 199.12 198.92 196.98 0.0M
2025-09-15 198.38 199.74 198.30 199.74 0.0M
2025-09-12 197.68 198.20 197.68 198.12 0.0M
2025-09-11 197.54 197.56 196.50 197.12 0.0M
2025-09-10 196.24 196.96 195.72 196.92 0.0M
2025-09-09 197.00 197.00 195.70 195.94 0.0M
2025-09-08 196.10 196.72 196.00 196.46 0.0M
2025-09-05 194.46 195.82 194.46 195.86 0.0M
2025-09-04 194.14 195.96 194.14 195.04 0.0M
2025-09-03 193.06 194.04 192.98 194.04 0.0M
2025-09-02 195.92 195.92 193.24 193.30 0.0M
2025-09-01 198.12 198.12 196.20 196.46 0.0M
2025-08-29 199.66 199.66 198.18 198.22 0.0M
2025-08-28 201.05 201.05 199.30 200.05 0.0M
2025-08-27 201.85 201.85 201.00 201.30 0.0M
2025-08-26 201.30 201.30 200.85 200.75 0.0M
2025-08-25 203.00 203.00 201.75 201.50 0.0M
2025-08-22 204.40 205.50 204.25 204.40 0.0M
2025-08-21 204.35 204.70 203.65 204.50 0.0M
2025-08-20 203.05 203.05 202.70 204.40 0.0M
2025-08-19 201.80 202.95 201.80 202.45 0.0M
2025-08-18 203.95 203.95 202.35 201.75 0.0M
2025-08-15 202.95 202.95 202.70 202.75 0.0M
2025-08-14 201.05 202.40 201.05 202.30 0.0M
2025-08-13 199.56 200.55 199.56 200.30 0.0M
2025-08-12 200.35 200.75 198.82 198.82 0.0M
2025-08-11 199.74 199.74 198.60 199.70 0.0M
2025-08-08 202.55 202.55 200.45 200.45 0.0M
2025-08-07 202.30 202.35 200.95 201.50 0.0M
2025-08-06 202.60 202.60 202.60 203.35 0.0M
2025-08-05 203.25 203.25 202.30 202.30 0.0M
2025-08-04 200.85 202.90 200.85 202.85 0.0M
2025-08-01 199.28 200.90 199.28 200.45 0.0M
2025-07-31 201.60 201.65 200.85 201.35 0.0M
2025-07-30 200.95 201.90 200.75 201.70 0.0M
2025-07-29 200.00 200.80 200.00 200.80 0.0M
2025-07-28 202.15 202.15 201.00 200.90 0.0M
2025-07-25 200.80 201.30 199.92 201.65 0.0M
2025-07-24 202.00 202.10 200.75 201.20 0.0M
2025-07-23 204.65 204.65 202.90 201.90 0.0M
2025-07-22 204.35 206.65 204.15 206.65 0.0M
2025-07-21 202.15 203.70 201.75 203.70 0.0M
2025-07-18 201.75 201.85 200.80 201.80 0.0M
2025-07-17 200.45 200.50 199.76 200.50 0.0M
2025-07-16 200.55 201.05 200.20 200.70 0.0M
2025-07-15 201.70 201.70 200.35 200.35 0.0M
2025-07-14 199.94 201.30 199.94 201.30 0.0M
2025-07-11 200.30 200.30 199.92 200.15 0.0M
2025-07-10 203.00 203.00 200.35 200.40 0.0M
2025-07-09 201.05 202.15 200.85 202.15 0.0M
2025-07-08 201.85 201.85 200.00 200.60 0.0M
2025-07-07 203.25 203.25 201.75 201.80 0.0M
2025-07-04 203.20 203.60 203.10 203.60 0.0M
2025-07-03 202.45 202.95 202.45 202.95 0.0M
2025-07-02 206.20 206.20 202.25 202.30 0.0M
2025-07-01 204.25 206.20 204.25 204.90 0.0M
2025-06-30 203.90 204.55 202.70 203.05 0.0M
2025-06-27 203.65 204.80 203.35 203.60 0.0M
2025-06-26 204.40 204.40 203.90 203.95 0.0M
2025-06-25 205.00 205.00 203.50 202.85 0.0M
2025-06-24 203.75 205.50 203.75 205.20 0.0M
2025-06-23 201.15 204.25 201.15 204.65 0.0M
2025-06-20 200.60 200.60 200.60 201.75 0.0M
2025-06-19 200.60 200.90 200.40 200.90 0.0M
2025-06-18 201.55 202.40 200.95 200.95 0.0M
2025-06-17 200.40 201.45 200.15 201.45 0.0M
2025-06-16 201.90 202.65 201.90 202.30 0.0M
2025-06-13 202.15 202.15 202.15 202.25 0.0M
2025-06-12 201.60 202.00 200.90 202.15 0.0M
2025-06-11 199.76 201.15 199.48 200.85 0.0M
2025-06-10 199.92 200.45 199.26 200.25 0.0M
2025-06-09 199.64 199.64 198.62 199.00 0.0M
2025-06-06 199.98 199.98 199.20 199.58 0.0M
2025-06-05 198.40 200.05 198.40 199.22 0.0M
2025-06-04 199.56 200.25 199.18 199.92 0.0M
2025-06-03 201.00 201.00 199.38 199.40 0.0M
2025-06-02 200.95 201.60 200.20 200.30 0.0M
2025-05-30 199.62 200.60 199.62 200.45 0.0M
2025-05-29 197.94 199.00 197.44 198.64 0.0M
2025-05-28 200.70 200.80 198.84 199.34 0.0M
2025-05-27 201.65 201.65 200.60 200.60 0.0M
2025-05-26 201.80 202.20 201.30 202.05 0.0M
2025-05-23 200.50 200.75 199.50 200.35 0.0M
2025-05-22 199.58 201.00 198.92 200.60 0.0M
2025-05-21 200.85 201.35 199.86 200.85 0.0M
2025-05-20 198.88 200.50 198.56 200.35 0.0M
2025-05-19 195.78 196.60 194.76 196.46 0.0M
2025-05-16 195.54 195.56 194.80 195.56 0.0M
2025-05-15 190.64 193.80 190.52 193.78 0.0M
2025-05-14 188.24 190.66 188.24 190.06 0.0M
2025-05-13 191.42 191.86 190.16 189.30 0.0M
2025-05-12 192.34 192.34 188.82 190.24 0.0M
2025-05-09 192.46 193.76 192.46 192.64 0.0M
2025-05-08 194.12 194.20 192.22 192.06 0.0M
2025-05-07 195.76 195.76 195.26 195.74 0.0M
2025-05-06 196.06 196.06 195.34 195.50 0.0M
2025-05-05 194.06 195.02 193.96 194.90 0.0M
2025-05-02 193.18 194.06 192.84 193.96 0.0M
2025-04-30 193.28 195.20 192.86 195.20 0.0M
2025-04-29 192.58 193.80 190.62 193.62 0.0M
2025-04-28 191.20 191.90 190.52 191.40 0.0M
2025-04-25 189.76 190.78 189.62 190.30 0.0M
2025-04-24 190.34 190.56 189.36 189.86 0.0M
2025-04-23 191.56 191.56 187.04 189.22 0.0M
2025-04-22 190.16 191.94 190.14 191.86 0.0M
2025-04-17 187.66 190.14 187.10 189.70 0.0M
2025-04-16 187.88 188.52 187.46 188.88 0.0M
2025-04-15 184.08 186.32 184.04 186.64 0.0M
2025-04-14 181.06 182.06 180.66 182.06 0.0M
2025-04-11 179.30 180.18 178.68 179.48 0.0M
2025-04-10 178.98 179.86 176.14 177.42 0.0M
2025-04-09 173.72 174.44 171.64 173.16 0.0M
2025-04-08 173.50 177.74 173.50 177.14 0.0M
2025-04-07 177.38 178.76 173.76 173.76 0.0M
2025-04-04 193.26 193.98 185.32 185.06 0.0M
2025-04-03 188.08 193.04 188.08 192.82 0.0M
2025-04-02 186.66 187.08 186.66 187.04 0.0M
2025-04-01 185.48 186.24 185.28 186.24 0.0M
2025-03-31 186.52 186.52 184.58 184.96 0.0M
2025-03-28 184.00 185.72 183.98 185.72 0.0M
2025-03-27 181.66 183.00 181.66 182.70 0.0M
2025-03-26 180.00 180.70 180.00 180.70 0.0M
2025-03-25 179.64 180.56 179.38 180.02 0.0M
2025-03-24 180.32 180.88 178.46 178.96 0.0M
2025-03-21 180.00 180.68 179.98 179.98 0.0M
2025-03-20 178.44 179.70 178.44 179.70 0.0M
2025-03-19 178.14 178.32 177.82 178.28 0.0M
2025-03-18 178.02 178.02 177.00 177.88 0.0M
2025-03-17 177.38 177.90 176.74 177.62 0.0M
2025-03-14 175.82 176.36 174.94 176.36 0.1M
2025-03-13 174.30 175.76 174.30 175.52 0.0M
2025-03-12 174.62 175.00 173.82 174.06 0.0M
2025-03-11 174.64 175.50 174.00 174.00 0.1M
2025-03-10 172.28 175.24 172.28 174.32 0.0M
2025-03-07 170.76 172.02 169.62 172.02 0.0M
2025-03-06 169.26 169.76 166.00 169.70 0.0M
2025-03-05 172.12 172.58 170.14 170.14 0.0M
2025-03-04 174.28 175.40 173.86 174.18 0.0M
2025-03-03 175.40 175.40 172.46 174.14 0.0M
2025-02-28 174.68 175.72 174.66 175.72 0.0M
2025-02-27 175.02 175.08 174.00 174.36 0.0M
2025-02-26 175.06 175.58 175.04 175.50 0.0M
2025-02-25 173.96 174.40 173.96 174.10 0.0M
2025-02-24 171.76 173.60 171.70 173.60 0.0M
2025-02-21 168.90 170.00 168.84 170.00 0.0M
2025-02-20 169.32 169.56 168.88 169.02 0.0M
2025-02-19 168.26 169.44 168.06 168.64 0.0M
2025-02-18 168.92 168.92 167.40 167.62 0.0M
2025-02-17 168.48 169.22 168.00 168.62 0.0M
2025-02-14 168.72 169.40 168.46 168.72 0.0M
2025-02-13 167.76 169.38 167.40 169.12 0.0M
2025-02-12 170.14 170.14 168.20 167.56 0.0M
2025-02-11 171.10 171.48 169.44 169.70 0.0M
2025-02-10 171.08 171.22 170.78 171.02 0.0M
2025-02-07 170.80 171.80 170.30 170.44 0.0M
2025-02-06 173.80 173.80 170.84 170.84 0.0M
2025-02-05 171.70 172.98 171.44 172.98 0.0M
2025-02-04 171.20 172.10 170.62 172.10 0.0M
2025-02-03 171.16 171.88 170.92 171.42 0.0M
2025-01-31 171.00 171.84 171.00 171.50 0.0M
2025-01-30 169.34 171.10 168.90 171.10 0.0M
2025-01-29 168.66 169.06 168.44 168.96 0.0M
2025-01-28 167.16 169.10 167.16 168.90 0.0M
2025-01-27 166.38 168.68 166.38 166.72 0.0M
2025-01-24 166.94 166.98 165.22 165.58 0.0M
2025-01-23 166.46 166.68 166.10 166.60 0.0M
2025-01-22 168.50 168.50 166.12 166.38 0.0M
2025-01-21 167.04 168.94 166.78 169.00 0.0M
2025-01-20 170.30 170.30 168.04 168.48 0.0M
2025-01-17 169.10 170.32 169.10 169.60 0.0M
2025-01-16 167.00 167.24 166.72 167.56 0.0M
2025-01-15 165.48 166.96 165.48 166.94 0.0M
2025-01-14 164.40 165.06 163.84 164.22 0.0M
2025-01-13 163.66 165.26 163.66 164.50 0.0M
2025-01-10 167.38 167.38 164.68 164.66 0.0M
2025-01-09 167.56 168.68 167.56 167.92 0.0M
2025-01-08 169.42 169.42 166.50 168.16 0.0M
2025-01-07 170.20 170.88 169.98 169.98 0.0M
2025-01-06 170.82 170.82 168.78 170.66 0.0M
2025-01-03 170.24 171.40 170.24 170.84 0.0M
2025-01-02 168.72 170.30 167.96 170.30 0.0M