SPDR S

ZPDD
🏛️ ドイツ →
61.46
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
2021-12-30 49.97 50.23 49.97 50.23 0.0M
2021-12-29 50.05 50.05 49.72 49.72 0.0M
2021-12-28 49.78 50.07 49.78 50.07 0.0M
2021-12-27 49.42 49.59 49.42 49.59 0.0M
2021-12-23 48.69 49.43 48.69 49.43 0.0M
2021-12-22 48.06 48.68 48.06 48.65 0.0M
2021-12-21 47.22 47.71 47.22 47.71 0.0M
2021-12-20 47.05 47.06 46.86 46.86 0.0M
2021-12-17 47.62 48.11 47.43 47.93 0.0M
2021-12-16 49.12 49.12 48.15 48.15 0.0M
2021-12-15 48.32 48.35 47.94 47.94 0.0M
2021-12-14 48.66 48.77 48.15 48.40 0.0M
2021-12-13 49.90 49.90 48.86 48.86 0.0M
2021-12-10 49.55 49.55 49.42 49.42 0.0M
2021-12-09 49.94 49.94 49.94 49.94 0.0M
2021-12-08 50.14 50.35 50.14 50.31 0.0M
2021-12-07 49.22 50.22 49.22 50.22 0.0M
2021-12-06 48.72 48.90 48.39 48.90 0.0M
2021-12-03 49.24 49.33 48.80 48.80 0.0M
2021-12-02 48.91 49.31 48.91 49.31 0.0M
2021-12-01 49.82 50.38 49.82 50.38 0.0M
2021-11-30 49.74 50.16 49.43 50.16 0.0M
2021-11-29 50.14 50.51 50.01 50.35 0.0M
2021-11-26 50.39 50.39 49.49 49.49 0.0M
2021-11-25 51.43 51.56 51.28 51.33 0.0M
2021-11-24 51.11 51.35 51.08 51.35 0.0M
2021-11-23 51.26 51.30 51.17 51.30 0.0M
2021-11-22 51.53 51.85 51.53 51.79 0.0M
2021-11-19 51.16 51.33 51.16 51.33 0.0M
2021-11-18 50.56 50.82 50.56 50.82 0.0M
2021-11-17 50.26 50.46 50.26 50.46 0.0M
2021-11-16 49.34 50.24 49.34 50.24 0.0M
2021-11-15 49.27 49.27 49.00 49.19 0.0M
2021-11-12 48.87 48.95 48.87 48.95 0.0M
2021-11-11 49.29 49.29 48.90 48.90 0.0M
2021-11-10 48.66 49.30 48.66 49.30 0.0M
2021-11-09 49.21 49.63 48.72 48.72 0.0M
2021-11-08 49.97 49.97 49.66 49.66 0.0M
2021-11-05 49.86 50.65 49.86 50.65 0.0M
2021-11-04 49.15 50.11 49.15 50.04 0.0M
2021-11-03 48.18 48.60 48.18 48.60 0.0M
2021-11-02 48.39 48.39 48.11 48.15 0.0M
2021-11-01 47.93 48.35 47.93 48.04 0.0M
2021-10-29 46.99 46.99 46.81 46.99 0.0M
2021-10-28 46.97 47.35 46.97 47.35 0.0M
2021-10-27 46.87 47.23 46.78 47.23 0.0M
2021-10-26 46.76 47.52 46.76 47.52 0.0M
2021-10-25 45.39 45.85 45.39 45.85 0.0M
2021-10-22 45.73 45.76 45.73 45.76 0.0M
2021-10-21 44.88 45.69 44.86 45.56 0.0M
2021-10-20 45.15 45.15 45.08 45.14 0.0M
2021-10-19 45.25 45.31 45.12 45.14 0.0M
2021-10-18 44.81 45.04 44.69 45.04 0.0M
2021-10-15 44.25 44.41 44.25 44.41 0.0M
2021-10-14 43.88 44.04 43.88 44.04 0.0M
2021-10-13 43.55 43.60 43.55 43.58 0.0M
2021-10-12 43.01 43.37 43.01 43.33 0.0M
2021-10-11 43.23 43.38 43.23 43.38 0.0M
2021-10-08 43.63 43.65 43.63 43.65 0.0M
2021-10-07 43.23 43.77 43.23 43.77 0.0M
2021-10-06 42.47 42.92 42.38 42.92 0.0M
2021-10-05 42.59 43.14 42.59 42.86 0.0M
2021-10-04 42.72 42.81 42.72 42.81 0.0M
2021-10-01 42.26 42.48 42.26 42.48 0.0M
2021-09-30 43.63 43.64 42.88 42.88 0.0M
2021-09-29 43.21 43.54 43.21 43.54 0.0M
2021-09-28 43.60 43.60 42.91 42.91 0.0M
2021-09-27 43.60 43.60 43.56 43.56 0.0M
2021-09-24 43.00 43.24 42.90 43.24 0.0M
2021-09-23 42.93 43.24 42.93 43.24 0.0M
2021-09-22 42.31 42.76 42.31 42.76 0.0M
2021-09-21 42.40 42.40 42.40 42.40 0.0M
2021-09-20 42.70 42.70 42.36 42.36 0.0M
2021-09-17 43.13 43.18 43.08 43.18 0.0M
2021-09-16 42.75 42.91 42.75 42.91 0.0M
2021-09-15 42.47 42.57 42.46 42.57 0.0M
2021-09-14 42.59 42.70 42.57 42.70 0.0M
2021-09-13 42.83 42.84 42.45 42.45 0.0M
2021-09-10 42.83 42.87 42.83 42.87 0.0M
2021-09-09 42.57 42.67 42.57 42.62 0.0M
2021-09-08 42.70 42.85 42.53 42.67 0.0M
2021-09-07 42.55 42.71 42.55 42.71 0.0M
2021-09-06 42.51 42.63 42.51 42.62 0.0M
2021-09-03 42.54 42.58 42.34 42.34 0.0M
2021-09-02 42.47 42.70 42.47 42.70 0.0M
2021-09-01 42.87 42.87 42.83 42.83 0.0M
2021-08-31 42.68 42.68 42.68 42.68 0.0M
2021-08-30 42.36 42.76 42.36 42.76 0.0M
2021-08-27 42.18 42.45 42.18 42.45 0.0M
2021-08-26 42.42 42.47 42.42 42.47 0.0M
2021-08-25 42.48 42.48 42.42 42.45 0.0M
2021-08-24 42.15 42.52 42.15 42.52 0.0M
2021-08-23 41.79 42.06 41.75 42.06 0.0M
2021-08-20 41.15 41.69 41.13 41.69 0.0M
2021-08-19 41.35 41.57 41.01 41.40 0.0M
2021-08-18 41.49 41.87 41.38 41.87 0.0M
2021-08-17 42.11 42.11 41.48 41.48 0.0M
2021-08-16 42.17 42.28 42.01 42.01 0.0M
2021-08-13 42.58 42.65 42.32 42.34 0.0M
2021-08-12 42.63 42.70 42.63 42.70 0.0M
2021-08-11 42.60 42.61 42.56 42.61 0.0M
2021-08-10 42.25 42.72 42.25 42.72 0.0M
2021-08-09 42.14 42.39 42.14 42.39 0.0M
2021-08-06 42.30 42.44 42.30 42.44 0.0M
2021-08-05 41.98 42.29 41.96 42.29 0.0M
2021-08-04 42.21 42.32 42.21 42.32 0.0M
2021-08-03 41.96 42.20 41.96 42.20 0.0M
2021-08-02 42.08 42.09 42.03 42.03 0.0M
2021-07-30 41.67 42.00 41.67 42.00 0.0M
2021-07-29 42.32 42.32 42.30 42.30 0.0M
2021-07-28 42.40 42.52 42.28 42.28 0.0M
2021-07-27 42.96 43.02 42.31 42.31 0.0M
2021-07-26 42.66 42.70 42.49 42.70 0.0M
2021-07-23 42.47 42.79 42.45 42.79 0.0M
2021-07-22 42.09 42.22 41.99 41.99 0.0M
2021-07-21 41.89 42.06 41.89 41.98 0.0M
2021-07-20 41.21 41.32 41.21 41.32 0.0M
2021-07-19 41.27 41.33 40.67 40.67 0.0M
2021-07-16 41.94 42.01 41.69 41.69 0.0M
2021-07-15 41.91 41.98 41.91 41.98 0.0M
2021-07-14 42.05 42.43 42.05 42.23 0.0M
2021-07-13 42.44 42.66 42.40 42.40 0.0M
2021-07-12 42.21 42.47 42.16 42.47 0.0M
2021-07-09 42.03 42.15 41.96 42.15 0.0M
2021-07-08 42.00 42.00 41.39 42.00 0.0M
2021-07-07 42.17 42.21 42.17 42.21 0.0M
2021-07-06 41.78 42.02 41.78 41.89 0.0M
2021-07-05 41.95 41.95 41.85 41.90 0.0M
2021-07-02 41.61 41.95 41.61 41.95 0.0M
2021-07-01 41.47 41.60 41.46 41.60 0.0M
2021-06-30 41.22 41.42 41.08 41.42 0.0M
2021-06-29 41.03 41.23 41.03 41.23 0.0M
2021-06-28 40.91 41.01 40.84 40.84 0.0M
2021-06-25 40.93 40.95 40.91 40.92 0.0M
2021-06-24 40.69 40.82 40.69 40.82 0.0M
2021-06-23 40.29 40.55 40.29 40.55 0.0M
2021-06-22 39.99 40.16 39.89 40.16 0.0M
2021-06-21 39.71 39.87 39.71 39.81 0.0M
2021-06-18 39.90 39.90 39.60 39.68 0.0M
2021-06-17 39.23 39.95 39.23 39.95 0.0M
2021-06-16 39.00 39.02 38.97 38.97 0.0M
2021-06-15 39.19 39.21 38.92 38.96 0.0M
2021-06-14 39.31 39.31 39.22 39.22 0.0M
2021-06-11 38.71 39.17 38.71 39.17 0.0M
2021-06-10 38.63 38.66 38.61 38.66 0.0M
2021-06-09 38.81 38.86 38.71 38.71 0.0M
2021-06-08 38.46 38.69 38.46 38.69 0.0M
2021-06-07 38.42 38.53 38.18 38.18 0.0M
2021-06-04 38.43 38.43 38.39 38.39 0.0M
2021-06-03 38.59 38.65 38.27 38.65 0.0M
2021-06-02 38.71 38.77 38.58 38.59 0.0M
2021-06-01 38.79 38.96 38.79 38.96 0.0M
2021-05-31 38.81 38.90 38.64 38.64 0.0M
2021-05-28 39.05 39.09 39.00 39.00 0.0M
2021-05-27 38.65 38.95 38.65 38.88 0.0M
2021-05-26 38.27 38.79 38.27 38.79 0.0M
2021-05-25 38.29 38.29 38.14 38.14 0.0M
2021-05-21 38.09 38.13 38.09 38.13 0.0M
2021-05-20 37.67 37.96 37.67 37.96 0.0M
2021-05-19 37.68 37.68 37.46 37.46 0.0M
2021-05-18 38.45 38.51 38.35 38.35 0.0M
2021-05-17 38.51 38.52 38.14 38.14 0.0M
2021-05-14 38.20 38.47 38.20 38.47 0.0M
2021-05-13 37.71 38.31 37.62 38.04 0.0M
2021-05-12 38.87 38.87 38.13 38.13 0.0M
2021-05-11 39.23 39.23 38.57 38.82 0.0M
2021-05-10 40.08 40.08 39.87 39.87 0.0M
2021-05-07 40.07 40.07 39.99 39.99 0.0M
2021-05-06 40.05 40.19 39.70 39.94 0.0M
2021-05-05 40.27 40.46 40.27 40.46 0.0M
2021-05-04 40.43 40.66 39.80 39.87 0.0M
2021-05-03 40.92 40.93 40.76 40.78 0.0M
2021-04-30 40.20 40.76 40.20 40.67 0.0M
2021-04-29 40.44 40.51 40.23 40.23 0.0M
2021-04-28 40.54 40.54 40.43 40.47 0.0M
2021-04-27 40.66 40.66 40.47 40.47 0.0M
2021-04-26 40.29 40.35 40.29 40.31 0.0M
2021-04-23 40.19 40.19 40.09 40.09 0.0M
2021-04-22 40.48 40.67 40.47 40.67 0.0M
2021-04-21 39.92 40.34 39.92 40.34 0.0M
2021-04-20 40.51 40.51 40.22 40.33 0.0M
2021-04-19 41.11 41.11 40.52 40.52 0.0M
2021-04-16 40.85 40.88 40.85 40.88 0.0M
2021-04-15 40.68 40.93 40.68 40.80 0.0M
2021-04-14 40.95 41.22 40.95 41.00 0.0M
2021-04-13 40.74 40.95 40.74 40.95 0.0M
2021-04-12 40.43 40.62 40.43 40.53 0.0M
2021-04-09 40.17 40.30 40.17 40.30 0.0M
2021-04-08 40.31 40.31 40.12 40.27 0.0M
2021-04-07 40.19 40.23 40.12 40.12 0.0M
2021-04-06 39.92 40.35 39.92 40.35 0.0M
2021-04-01 39.37 39.51 39.37 39.42 0.0M
2021-03-31 38.92 39.09 38.84 39.09 0.0M
2021-03-30 38.48 38.75 38.41 38.75 0.0M
2021-03-29 38.35 38.55 38.35 38.50 0.0M
2021-03-26 38.41 38.58 38.31 38.31 0.0M
2021-03-25 38.03 38.09 37.82 37.97 0.0M
2021-03-24 38.37 38.58 38.37 38.58 0.0M
2021-03-23 38.42 38.65 38.42 38.65 0.0M
2021-03-22 38.32 38.40 38.30 38.40 0.0M
2021-03-19 37.94 38.26 37.94 38.26 0.0M
2021-03-18 38.76 38.76 38.59 38.65 0.0M
2021-03-17 38.48 38.55 38.26 38.46 0.0M
2021-03-16 38.83 38.83 38.71 38.74 0.0M
2021-03-15 38.17 38.51 38.17 38.43 0.0M
2021-03-12 38.05 38.05 37.82 38.03 0.0M
2021-03-11 37.81 38.07 37.81 38.06 0.0M
2021-03-10 37.49 37.83 37.49 37.83 0.0M
2021-03-09 36.35 37.32 36.35 37.32 0.0M
2021-03-08 35.89 36.70 35.73 36.45 0.0M
2021-03-05 35.55 35.88 35.23 35.23 0.0M
2021-03-04 36.08 36.24 35.72 35.72 0.0M
2021-03-03 37.05 37.27 36.68 36.68 0.0M
2021-03-02 37.48 37.48 37.36 37.38 0.0M
2021-03-01 37.10 37.46 37.10 37.46 0.0M
2021-02-26 35.97 36.32 35.97 36.32 0.0M
2021-02-25 37.49 37.49 36.69 36.69 0.0M
2021-02-24 37.07 37.32 37.07 37.32 0.0M
2021-02-23 37.45 37.45 36.64 36.74 0.0M
2021-02-22 38.05 38.05 37.84 37.84 0.0M
2021-02-19 38.54 38.64 38.47 38.50 0.0M
2021-02-18 38.59 38.59 38.33 38.33 0.0M
2021-02-17 38.45 38.51 38.35 38.51 0.0M
2021-02-16 38.66 38.66 38.48 38.48 0.0M
2021-02-15 38.59 38.69 38.59 38.69 0.0M
2021-02-12 38.36 38.39 38.35 38.39 0.0M
2021-02-11 38.58 38.58 38.36 38.36 0.0M
2021-02-10 38.97 39.05 38.41 38.50 0.0M
2021-02-09 39.19 39.29 38.94 38.94 0.0M
2021-02-08 39.30 39.46 39.29 39.29 0.0M
2021-02-05 39.07 39.27 39.05 39.27 0.0M
2021-02-04 38.45 38.89 38.45 38.89 0.0M
2021-02-03 38.79 38.79 38.64 38.64 0.0M
2021-02-02 37.85 38.77 37.85 38.77 0.0M
2021-02-01 36.84 37.48 36.84 37.48 0.0M
2021-01-29 37.09 37.17 36.75 36.75 0.0M
2021-01-28 37.19 37.76 36.99 37.76 0.0M
2021-01-27 38.40 38.49 37.82 37.82 0.0M
2021-01-26 38.27 38.61 38.27 38.48 0.0M
2021-01-25 38.37 38.57 38.19 38.38 0.0M
2021-01-22 38.29 38.29 38.10 38.21 0.0M
2021-01-21 38.52 38.69 38.41 38.69 0.0M
2021-01-20 37.71 38.32 37.71 38.32 0.0M
2021-01-19 37.77 37.77 37.58 37.76 0.0M
2021-01-18 37.53 37.64 37.53 37.62 0.0M
2021-01-15 37.53 37.81 37.53 37.59 0.0M
2021-01-14 37.95 38.02 37.84 37.84 0.0M
2021-01-13 37.82 37.90 37.78 37.85 0.0M
2021-01-12 37.52 37.89 37.51 37.89 0.0M
2021-01-11 37.70 37.72 37.46 37.46 0.0M
2021-01-08 37.44 37.71 37.30 37.52 0.0M
2021-01-07 36.37 36.92 36.37 36.88 0.0M
2021-01-06 35.68 36.40 35.66 36.40 0.0M
2021-01-05 35.58 35.63 35.51 35.63 0.0M
2021-01-04 36.06 36.16 35.20 35.57 0.0M