SPDR MSCI EMU UCITS ETF (ZPRE)

ZPRE
🏛️ フランス →
88.31
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 87.94 88.13 87.94 88.31 0.0M
2025-09-25 87.73 87.73 87.73 87.47 0.0M
2025-09-24 87.91 87.91 87.91 87.99 0.0M
2025-09-23 87.81 88.31 87.81 88.12 0.0M
2025-09-22 87.88 87.88 87.42 87.64 0.0M
2025-09-19 88.01 88.24 88.00 87.95 0.0M
2025-09-18 87.30 87.65 87.30 87.82 0.0M
2025-09-17 87.08 87.08 87.08 86.71 0.0M
2025-09-16 87.93 87.93 87.93 86.84 0.0M
2025-09-15 87.61 87.61 87.61 87.96 0.0M
2025-09-12 87.41 87.41 87.00 87.23 0.0M
2025-09-11 87.01 87.01 87.01 87.19 0.0M
2025-09-10 87.25 87.48 87.25 86.88 0.0M
2025-09-09 86.90 86.90 86.90 86.92 0.0M
2025-09-08 86.54 86.54 86.31 86.82 0.0M
2025-09-05 86.64 86.65 86.64 85.98 0.0M
2025-09-04 85.84 85.94 85.78 86.32 0.0M
2025-09-03 85.82 85.92 85.78 85.83 0.0M
2025-09-02 86.81 86.81 85.66 85.36 0.0M
2025-09-01 86.89 86.89 86.49 86.66 0.0M
2025-08-29 86.99 86.99 86.83 86.67 0.0M
2025-08-28 87.56 87.56 87.48 87.26 0.0M
2025-08-27 87.49 87.49 87.25 87.21 0.0M
2025-08-26 87.43 87.43 87.43 87.39 0.0M
2025-08-25 88.55 88.55 88.50 88.16 0.0M
2025-08-22 88.30 88.30 88.30 88.82 0.0M
2025-08-21 88.42 88.42 88.12 88.30 0.0M
2025-08-20 88.24 88.67 88.24 88.45 0.0M
2025-08-19 88.19 88.64 88.19 88.64 0.0M
2025-08-18 88.00 88.00 88.00 87.91 0.0M
2025-08-15 88.42 88.42 88.06 88.20 0.0M
2025-08-14 87.39 87.98 87.39 87.88 0.0M
2025-08-13 87.12 87.44 87.12 87.33 0.0M
2025-08-12 86.85 86.85 86.50 86.82 0.0M
2025-08-11 87.05 87.05 87.05 86.62 0.0M
2025-08-08 86.61 86.84 86.61 86.79 0.0M
2025-08-07 85.74 85.74 85.74 86.53 0.0M
2025-08-06 85.60 85.60 85.60 85.51 0.0M
2025-08-05 85.58 85.58 85.58 85.32 0.0M
2025-08-04 84.44 84.44 84.44 85.11 0.0M
2025-08-01 85.20 85.44 84.09 84.10 0.0M
2025-07-31 87.31 87.31 86.94 86.35 0.0M
2025-07-30 86.76 87.08 86.76 87.12 0.0M
2025-07-29 86.51 86.51 86.51 86.83 0.0M
2025-07-28 87.45 87.45 87.30 86.20 0.0M
2025-07-25 86.09 86.09 86.09 86.60 0.0M
2025-07-24 86.93 86.93 86.77 86.67 0.0M
2025-07-23 86.19 86.19 86.19 86.32 0.0M
2025-07-22 85.88 85.88 85.88 85.49 0.0M
2025-07-21 86.38 86.38 86.07 86.06 0.0M
2025-07-18 86.63 86.63 86.34 86.26 0.0M
2025-07-17 85.98 85.98 85.98 86.33 0.0M
2025-07-16 85.55 86.00 85.55 85.40 0.0M
2025-07-15 86.54 86.54 86.54 86.00 0.0M
2025-07-14 85.73 86.06 85.73 86.20 0.0M
2025-07-11 86.84 86.84 86.84 86.37 0.0M
2025-07-10 87.44 87.44 87.44 87.24 0.0M
2025-07-09 86.44 86.56 86.44 87.17 0.0M
2025-07-08 85.87 85.87 85.77 86.12 0.0M
2025-07-07 85.22 85.47 85.22 85.76 0.0M
2025-07-04 85.50 85.50 85.07 85.15 0.0M
2025-07-03 85.65 85.80 85.65 85.70 0.0M
2025-07-02 85.41 85.41 85.41 85.39 0.0M
2025-07-01 85.41 85.41 84.99 85.01 0.0M
2025-06-30 85.81 85.81 85.46 85.34 0.0M
2025-06-27 84.94 85.13 84.94 85.47 0.0M
2025-06-26 84.68 84.68 84.68 84.37 0.0M
2025-06-25 85.20 85.20 85.20 84.37 0.0M
2025-06-24 85.37 85.37 85.37 85.05 0.0M
2025-06-23 83.62 83.62 83.62 83.86 0.0M
2025-06-20 83.97 84.20 83.97 83.92 0.0M
2025-06-19 84.10 84.10 84.10 83.53 0.0M
2025-06-18 84.85 84.85 84.85 84.53 0.0M
2025-06-17 84.84 84.84 84.84 84.78 0.0M
2025-06-16 85.30 85.39 85.29 85.57 0.0M
2025-06-13 84.87 84.87 84.83 84.84 0.0M
2025-06-12 85.89 85.89 85.89 85.87 0.0M
2025-06-11 86.61 86.61 86.40 86.37 0.0M
2025-06-10 86.65 86.65 86.65 86.61 0.0M
2025-06-09 86.78 86.78 86.58 86.67 0.0M
2025-06-06 86.60 86.72 86.60 86.75 0.0M
2025-06-05 86.54 86.54 86.54 86.60 0.0M
2025-06-04 86.35 86.56 86.35 86.40 0.0M
2025-06-03 86.09 86.09 85.53 85.97 0.0M
2025-06-02 85.73 85.96 85.63 85.86 0.0M
2025-05-30 86.08 86.08 86.08 86.01 0.0M
2025-05-29 86.82 86.82 86.13 86.11 0.0M
2025-05-28 86.67 86.67 86.30 86.11 0.0M
2025-05-27 86.32 86.77 86.32 86.66 0.0M
2025-05-26 86.38 86.38 86.35 86.11 0.0M
2025-05-23 86.54 86.54 84.77 84.98 0.0M
2025-05-22 86.53 86.53 86.15 86.38 0.0M
2025-05-21 86.72 86.88 86.69 86.93 0.0M
2025-05-20 86.46 86.80 86.46 86.85 0.0M
2025-05-19 85.98 85.98 85.98 86.16 0.0M
2025-05-16 85.91 86.30 85.91 85.86 0.0M
2025-05-15 85.02 85.17 85.02 85.17 0.0M
2025-05-14 85.55 85.63 85.10 85.15 0.0M
2025-05-13 85.14 85.32 85.14 85.37 0.0M
2025-05-12 85.23 85.23 85.23 85.01 0.0M
2025-05-09 83.85 84.09 83.85 83.94 0.0M
2025-05-08 83.24 83.65 83.24 83.51 0.0M
2025-05-07 83.15 83.15 83.15 82.78 0.0M
2025-05-06 83.54 83.54 83.20 83.11 0.0M
2025-05-05 83.20 83.38 83.20 83.37 0.0M
2025-05-02 82.23 82.23 82.23 83.01 0.0M
2025-04-30 81.45 81.45 80.81 81.15 0.0M
2025-04-29 81.06 81.23 81.06 81.13 0.0M
2025-04-28 81.02 81.14 81.02 80.80 0.0M
2025-04-25 80.56 80.56 80.56 80.60 0.0M
2025-04-24 79.35 79.35 79.35 80.01 0.0M
2025-04-23 79.45 80.15 79.45 79.74 0.0M
2025-04-22 77.59 77.80 77.59 77.91 0.0M
2025-04-17 77.70 77.70 77.70 77.47 0.0M
2025-04-16 77.15 77.15 77.15 77.73 0.0M
2025-04-15 77.06 77.06 77.06 77.83 0.0M
2025-04-14 76.36 76.43 76.36 76.61 0.0M
2025-04-11 75.73 75.73 74.12 74.76 0.0M
2025-04-10 75.13 75.13 75.13 75.13 0.0M
2025-04-09 72.81 72.81 72.73 72.19 0.0M
2025-04-08 73.82 75.19 73.82 74.32 0.0M
2025-04-07 74.79 74.79 71.90 72.38 0.0M
2025-04-04 78.89 78.89 75.49 75.98 0.0M
2025-04-03 80.30 80.30 80.30 79.57 0.0M
2025-04-02 81.95 81.95 81.95 81.80 0.0M
2025-04-01 81.78 82.16 81.78 82.18 0.0M
2025-03-31 81.50 81.50 81.10 81.11 0.0M
2025-03-28 82.78 82.78 82.07 82.35 0.0M
2025-03-27 82.58 82.58 82.58 83.05 0.0M
2025-03-26 84.50 84.50 84.50 83.44 0.0M
2025-03-25 83.86 83.86 83.86 84.24 0.0M
2025-03-24 84.24 84.24 83.52 83.52 0.0M
2025-03-21 83.77 83.77 83.77 83.72 0.0M
2025-03-20 84.82 84.82 84.09 84.11 0.0M
2025-03-19 84.27 84.78 84.27 84.88 0.0M
2025-03-18 84.31 84.69 84.31 84.58 0.0M
2025-03-17 83.26 83.26 83.26 83.92 0.0M
2025-03-14 82.05 82.05 82.05 83.22 0.0M
2025-03-13 82.35 82.35 82.35 82.13 0.0M
2025-03-12 82.39 82.39 82.39 82.57 0.0M
2025-03-11 82.90 83.02 82.90 81.66 0.0M
2025-03-10 84.30 84.30 84.30 82.77 0.0M
2025-03-07 84.23 84.28 84.18 84.03 0.0M
2025-03-06 84.79 84.79 84.79 84.97 0.0M
2025-03-05 84.01 84.69 84.01 84.30 0.0M
2025-03-04 84.03 84.03 83.06 82.44 0.0M
2025-03-03 83.93 84.15 83.93 84.74 0.0M
2025-02-28 83.01 83.01 83.01 83.42 0.0M
2025-02-27 83.74 84.00 83.74 83.62 0.0M
2025-02-26 83.81 83.81 83.81 84.45 0.0M
2025-02-25 83.12 83.12 83.12 83.26 0.0M
2025-02-24 83.49 83.49 83.45 83.25 0.0M
2025-02-21 83.22 83.45 83.22 83.28 0.0M
2025-02-20 83.38 83.38 83.28 83.13 0.0M
2025-02-19 84.33 84.33 84.33 83.18 0.0M
2025-02-18 84.15 84.15 84.15 84.39 0.0M
2025-02-17 83.72 83.72 83.72 84.15 0.0M
2025-02-14 83.60 83.84 83.60 83.54 0.0M
2025-02-13 83.11 83.42 82.91 83.61 0.0M
2025-02-12 82.33 82.33 82.33 82.34 0.0M
2025-02-11 81.69 81.80 81.69 82.09 0.0M
2025-02-10 81.37 81.49 81.37 81.69 0.0M
2025-02-07 81.56 81.62 81.56 81.07 0.0M
2025-02-06 80.75 80.75 80.75 81.62 0.0M
2025-02-05 80.18 80.24 80.18 80.29 0.0M
2025-02-04 79.91 80.11 79.91 80.37 0.0M
2025-02-03 79.24 79.75 79.24 79.71 0.0M
2025-01-31 80.90 80.90 80.86 80.68 0.0M
2025-01-30 80.35 80.63 80.35 80.75 0.0M
2025-01-29 80.07 80.07 80.07 80.05 0.0M
2025-01-28 79.50 79.50 79.50 79.61 0.0M
2025-01-27 78.98 78.98 78.98 79.33 0.0M
2025-01-24 80.09 80.09 80.06 79.71 0.0M
2025-01-23 79.31 79.44 79.31 79.70 0.0M
2025-01-22 79.17 79.17 79.17 79.41 0.0M
2025-01-21 78.83 78.83 78.83 78.98 0.0M
2025-01-20 78.88 78.88 78.85 78.98 0.0M
2025-01-17 78.37 78.37 78.37 78.74 0.0M
2025-01-16 77.98 77.98 77.98 78.02 0.0M
2025-01-15 76.56 76.56 76.56 77.39 0.0M
2025-01-14 76.61 76.61 76.61 76.39 0.0M
2025-01-13 76.11 76.11 76.11 76.09 0.0M
2025-01-10 76.89 76.89 76.89 76.41 0.0M
2025-01-09 76.24 76.24 76.24 77.01 0.0M
2025-01-08 76.87 76.87 76.87 76.61 0.0M
2025-01-07 76.55 76.55 76.55 76.94 0.0M
2025-01-06 75.54 76.23 75.54 76.58 0.0M
2025-01-03 75.61 75.61 75.61 75.11 0.0M
2025-01-02 75.59 75.59 75.59 75.69 0.0M