SPDR S&P 500 UCITS ETF

SPX5
🏛️ フランス →
565.50
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
2025-09-26 565.50 567.60 564.60 565.50 0.0M
2025-09-25 564.10 565.00 562.50 564.50 0.0M
2025-09-24 564.80 566.60 564.80 565.90 0.0M
2025-09-23 566.90 567.00 566.90 566.30 0.0M
2025-09-22 565.80 565.80 564.70 566.20 0.0M
2025-09-19 563.80 567.00 563.80 565.50 0.0M
2025-09-18 562.50 565.60 562.10 564.10 0.0M
2025-09-17 558.20 558.60 557.80 557.30 0.0M
2025-09-16 562.10 563.30 562.00 558.40 0.0M
2025-09-15 562.80 562.80 561.70 562.50 0.0M
2025-09-12 561.10 562.00 561.10 562.40 0.0M
2025-09-11 559.80 561.10 559.80 561.50 0.0M
2025-09-10 558.90 560.10 557.80 558.20 0.0M
2025-09-09 553.70 553.70 553.30 554.60 0.0M
2025-09-08 553.70 554.30 553.00 554.40 0.0M
2025-09-05 558.70 558.70 550.00 551.40 0.0M
2025-09-04 554.10 556.30 554.10 556.50 0.0M
2025-09-03 552.80 553.20 552.30 551.20 0.0M
2025-09-02 552.20 552.40 547.90 547.10 0.0M
2025-09-01 551.40 553.00 551.40 553.00 0.0M
2025-08-29 557.40 557.40 552.00 552.00 0.0M
2025-08-28 557.10 557.10 554.60 555.50 0.0M
2025-08-27 557.10 558.30 557.00 558.10 0.0M
2025-08-26 553.30 553.30 552.00 552.50 0.0M
2025-08-25 551.20 551.90 551.20 553.30 0.0M
2025-08-22 549.10 553.20 549.10 552.30 0.0M
2025-08-21 550.30 550.30 548.20 549.40 0.0M
2025-08-20 550.00 550.40 545.30 547.00 0.0M
2025-08-19 551.60 551.70 551.60 551.10 0.0M
2025-08-18 551.50 552.20 551.40 552.10 0.0M
2025-08-15 555.40 555.60 550.80 550.70 0.0M
2025-08-14 552.40 554.00 552.40 553.60 0.0M
2025-08-13 551.10 551.20 550.50 550.70 0.0M
2025-08-12 549.50 550.60 548.90 549.30 0.0M
2025-08-11 548.70 550.90 548.10 550.30 0.0M
2025-08-08 544.90 547.00 544.90 546.60 0.0M
2025-08-07 544.40 547.70 544.40 544.70 0.0M
2025-08-06 545.90 546.20 542.20 544.20 0.0M
2025-08-05 549.20 549.20 544.00 543.60 0.0M
2025-08-04 540.80 545.30 540.80 545.10 0.0M
2025-08-01 552.70 552.70 538.20 539.90 0.0M
2025-07-31 560.30 561.90 558.20 557.70 0.0M
2025-07-30 551.50 556.00 551.50 554.80 0.0M
2025-07-29 553.80 554.00 552.10 552.00 0.0M
2025-07-28 547.10 549.00 547.00 549.40 0.0M
2025-07-25 541.90 543.70 541.90 543.10 0.0M
2025-07-24 540.40 541.80 540.00 541.20 0.0M
2025-07-23 538.40 540.10 538.40 538.80 0.0M
2025-07-22 539.00 539.90 536.70 536.20 0.0M
2025-07-21 541.60 541.60 539.90 540.10 0.0M
2025-07-18 542.50 542.50 539.40 539.60 0.0M
2025-07-17 540.90 540.90 540.40 541.90 0.0M
2025-07-16 535.10 538.00 532.00 532.90 0.0M
2025-07-15 538.10 538.10 537.80 539.60 0.0M
2025-07-14 533.10 534.20 533.10 535.30 0.0M
2025-07-11 535.80 535.80 533.50 534.30 0.0M
2025-07-10 531.70 531.70 531.70 536.70 0.0M
2025-07-09 530.40 532.80 530.40 532.60 0.0M
2025-07-08 530.20 532.30 530.20 530.90 0.0M
2025-07-07 531.30 533.80 531.30 531.20 0.0M
2025-07-04 530.40 530.40 528.80 529.00 0.0M
2025-07-03 527.80 532.00 527.70 532.90 0.0M
2025-07-02 527.30 527.30 526.80 526.70 0.0M
2025-07-01 525.90 525.90 522.70 525.60 0.0M
2025-06-30 527.20 528.00 525.90 525.90 0.0M
2025-06-27 525.00 525.60 524.00 526.50 0.0M
2025-06-26 521.90 522.40 520.90 523.00 0.0M
2025-06-25 524.30 525.30 524.30 523.60 0.0M
2025-06-24 523.40 523.70 521.20 522.20 0.0M
2025-06-23 517.70 520.40 517.70 517.70 0.0M
2025-06-20 518.90 521.80 518.30 519.10 0.0M
2025-06-19 521.30 521.30 519.50 518.00 0.0M
2025-06-18 521.00 522.60 520.90 521.70 0.0M
2025-06-17 520.20 520.80 518.90 522.50 0.0M
2025-06-16 519.30 522.50 519.00 521.80 0.0M
2025-06-13 517.20 521.80 517.20 520.20 0.0M
2025-06-12 523.00 523.00 517.80 522.00 0.0M
2025-06-11 528.30 529.00 527.40 527.30 0.0M
2025-06-10 527.20 527.20 525.80 527.80 0.0M
2025-06-09 525.80 527.60 525.80 525.90 0.0M
2025-06-06 522.60 528.40 522.30 526.60 0.0M
2025-06-05 523.80 524.60 519.70 524.30 0.0M
2025-06-04 524.90 525.60 523.20 523.80 0.0M
2025-06-03 518.40 521.80 518.40 524.10 0.0M
2025-06-02 516.10 516.50 513.10 516.00 0.0M
2025-05-30 520.40 521.60 517.50 520.40 0.0M
2025-05-29 530.20 531.80 520.70 521.30 0.0M
2025-05-28 523.10 523.70 523.10 523.10 0.0M
2025-05-27 516.70 519.70 516.70 520.60 0.0M
2025-05-26 514.30 517.00 514.30 515.80 0.0M
2025-05-23 516.50 517.00 509.50 511.50 0.0M
2025-05-22 517.40 518.80 517.20 517.60 0.0M
2025-05-21 522.10 522.30 520.00 523.10 0.0M
2025-05-20 527.70 529.90 527.40 528.20 0.0M
2025-05-19 525.50 528.00 521.90 527.60 0.0M
2025-05-16 527.50 529.30 527.40 531.50 0.0M
2025-05-15 523.30 527.80 521.90 527.60 0.0M
2025-05-14 526.50 527.20 522.10 525.90 0.0M
2025-05-13 523.90 529.00 523.90 527.50 0.0M
2025-05-12 518.30 523.50 518.30 521.90 0.0M
2025-05-09 504.30 506.30 503.60 502.50 0.0M
2025-05-08 502.60 504.30 500.70 503.50 0.0M
2025-05-07 495.45 495.55 494.05 494.15 0.0M
2025-05-06 497.35 497.35 492.10 496.10 0.0M
2025-05-05 498.80 499.00 497.00 499.75 0.0M
2025-05-02 497.45 499.50 495.35 499.40 0.0M
2025-04-30 487.40 488.70 478.35 485.90 0.0M
2025-04-29 484.75 486.40 481.60 485.60 0.0M
2025-04-28 486.25 487.65 482.40 482.05 0.0M
2025-04-25 485.80 485.80 481.20 481.85 0.0M
2025-04-24 471.10 479.40 468.55 478.90 0.0M
2025-04-23 471.55 480.55 471.45 474.50 0.0M
2025-04-22 453.15 457.65 452.40 458.55 0.0M
2025-04-17 467.70 469.75 464.90 464.90 0.0M
2025-04-16 469.05 473.50 467.00 472.05 0.0M
2025-04-15 477.30 480.30 475.65 478.90 0.0M
2025-04-14 474.70 482.40 474.00 474.85 0.0M
2025-04-11 469.70 469.70 457.35 462.85 0.0M
2025-04-10 495.20 495.35 470.55 469.45 0.0M
2025-04-09 449.30 454.85 440.30 451.60 0.0M
2025-04-08 468.10 481.60 467.70 472.40 0.0M
2025-04-07 437.65 473.15 437.50 453.40 0.0M
2025-04-04 485.50 486.90 469.10 470.80 0.0M
2025-04-03 499.10 500.80 487.50 491.10 0.0M
2025-04-02 520.30 520.30 519.20 520.20 0.0M
2025-04-01 518.30 518.80 516.40 520.20 0.0M
2025-03-31 510.50 511.50 507.90 512.40 0.0M
2025-03-28 525.10 527.20 517.00 515.50 0.0M
2025-03-27 529.20 530.50 527.70 528.20 0.0M
2025-03-26 534.30 535.70 533.00 530.80 0.0M
2025-03-25 533.30 533.50 531.90 532.90 0.0M
2025-03-24 526.70 533.10 526.70 532.50 0.0M
2025-03-21 522.50 522.50 518.70 522.80 0.0M
2025-03-20 524.50 526.10 521.50 523.40 0.0M
2025-03-19 515.10 521.40 515.10 521.00 0.0M
2025-03-18 518.60 519.80 513.00 514.90 0.0M
2025-03-17 516.30 520.00 516.10 517.60 0.0M
2025-03-14 512.60 518.60 511.50 516.40 0.0M
2025-03-13 512.70 517.20 510.70 510.10 0.0M
2025-03-12 513.60 517.80 510.10 514.50 0.0M
2025-03-11 517.00 517.60 511.00 510.20 0.0M
2025-03-10 530.10 530.40 521.70 521.70 0.0M
2025-03-07 532.10 533.30 524.90 524.70 0.0M
2025-03-06 539.50 539.50 531.50 535.70 0.0M
2025-03-05 545.20 545.50 535.10 535.10 0.0M
2025-03-04 558.20 558.50 545.40 545.70 0.0M
2025-03-03 573.90 573.90 565.50 565.80 0.0M
2025-02-28 565.50 565.70 564.00 565.00 0.0M
2025-02-27 571.40 573.70 568.90 572.70 0.0M
2025-02-26 570.10 573.00 569.90 571.30 0.0M
2025-02-25 571.70 571.70 564.50 564.20 0.0M
2025-02-24 575.60 578.00 572.60 574.70 0.0M
2025-02-21 583.20 584.10 581.40 582.20 0.0M
2025-02-20 587.30 587.90 585.00 582.90 0.0M
2025-02-19 586.90 587.80 586.40 588.80 0.0M
2025-02-18 586.00 586.00 584.70 584.90 0.0M
2025-02-17 584.30 585.20 584.00 584.70 0.0M
2025-02-14 584.80 585.00 582.30 582.30 0.0M
2025-02-13 581.00 583.70 580.00 582.70 0.0M
2025-02-12 585.00 585.10 581.70 581.50 0.0M
2025-02-11 586.70 586.70 585.80 585.80 0.0M
2025-02-10 585.90 587.70 585.50 587.50 0.0M
2025-02-07 585.30 586.80 584.00 584.00 0.0M
2025-02-06 584.70 586.50 584.70 585.50 0.0M
2025-02-05 577.50 577.70 576.50 578.70 0.0M
2025-02-04 580.60 581.50 578.20 581.60 0.0M
2025-02-03 581.00 582.80 578.00 581.80 0.0M
2025-01-31 585.20 588.80 585.20 587.70 0.0M
2025-01-30 581.90 583.00 578.00 580.10 0.0M
2025-01-29 583.10 583.70 580.00 580.00 0.0M
2025-01-28 576.70 579.30 575.30 578.40 0.0M
2025-01-27 573.80 573.80 566.20 569.40 0.0M
2025-01-24 584.10 584.10 582.20 581.70 0.0M
2025-01-23 584.30 586.30 583.70 585.60 0.0M
2025-01-22 582.20 584.10 581.90 584.70 0.0M
2025-01-21 578.90 582.00 578.90 578.50 0.0M
2025-01-20 581.60 581.70 578.10 578.70 0.0M
2025-01-17 578.10 582.70 578.00 583.40 0.0M
2025-01-16 580.30 580.30 576.50 577.80 0.0M
2025-01-15 566.20 575.90 566.20 576.10 0.0M
2025-01-14 571.20 572.00 569.60 566.30 0.0M
2025-01-13 567.70 568.30 564.40 566.90 0.0M
2025-01-10 573.00 573.20 572.00 568.30 0.0M
2025-01-09 572.10 573.90 565.20 573.10 0.0M
2025-01-08 572.80 574.30 571.00 572.30 0.0M
2025-01-07 573.10 573.80 572.60 573.80 0.0M
2025-01-06 575.70 577.60 573.00 578.30 0.0M
2025-01-03 572.00 572.90 571.00 574.40 0.0M
2025-01-02 570.70 573.60 570.00 574.70 0.0M