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
2024-12-30 65.41 65.41 64.71 64.71 0.0M
2024-12-27 66.45 66.45 65.22 65.26 0.0M
2024-12-23 65.34 65.69 65.17 65.37 0.0M
2024-12-20 64.70 65.81 63.70 65.76 0.0M
2024-12-19 65.29 65.88 65.06 65.28 0.0M
2024-12-18 67.26 67.52 67.05 67.25 0.0M
2024-12-17 67.09 67.56 66.91 67.26 0.0M
2024-12-16 66.40 67.24 66.39 67.03 0.0M
2024-12-13 66.36 66.47 66.07 66.23 0.0M
2024-12-12 66.58 66.79 66.39 66.52 0.0M
2024-12-11 65.65 66.53 65.61 66.48 0.0M
2024-12-10 64.93 65.93 64.93 65.69 0.0M
2024-12-09 65.50 65.60 64.93 65.09 0.0M
2024-12-06 63.83 64.78 63.83 64.78 0.0M
2024-12-05 63.39 64.12 63.31 63.88 0.0M
2024-12-04 62.99 63.32 62.93 62.93 0.0M
2024-12-03 62.95 63.03 62.61 62.68 0.0M
2024-12-02 62.51 63.28 62.51 63.01 0.0M
2024-11-28 61.76 61.76 61.76 61.76 0.0M
2024-11-18 60.79 60.81 60.03 60.03 0.0M
2024-11-15 59.64 60.04 59.44 59.58 0.0M
2024-11-14 61.06 61.58 60.63 60.63 0.0M
2024-11-13 60.24 61.19 60.23 61.12 0.0M
2024-11-12 61.38 61.41 60.13 60.13 0.0M
2024-11-11 60.13 60.98 60.00 60.70 0.0M
2024-11-08 58.01 59.25 57.80 59.25 0.0M
2024-11-07 57.09 57.84 57.09 57.64 0.0M
2024-11-06 55.69 57.30 55.69 56.97 0.0M
2024-11-05 53.71 54.32 53.71 54.21 0.0M
2024-11-04 53.75 53.94 53.47 53.70 0.0M
2024-11-01 53.86 54.51 53.79 54.05 0.0M
2024-10-31 53.80 53.92 53.01 53.01 0.0M
2024-10-30 54.35 54.45 54.20 54.20 0.0M
2024-10-29 54.52 54.54 54.25 54.32 0.0M
2024-10-28 54.87 55.04 54.80 54.80 0.0M
2024-10-25 54.12 54.87 54.12 54.57 0.0M
2024-10-24 53.57 54.12 53.48 54.08 0.0M
2024-10-23 53.14 53.14 52.40 52.43 0.0M
2024-10-22 53.23 53.25 52.99 53.12 0.0M
2024-10-21 53.58 53.61 53.17 53.42 0.0M
2024-10-18 53.49 53.61 53.34 53.55 0.0M
2024-10-17 53.46 53.94 53.46 53.71 0.0M
2024-10-16 53.01 53.28 53.01 53.18 0.0M
2024-10-15 53.03 53.14 52.83 53.11 0.0M
2024-10-14 52.51 52.81 52.51 52.75 0.0M
2024-10-11 52.55 52.68 52.25 52.49 0.0M
2024-10-10 53.12 53.32 53.00 53.15 0.0M
2024-10-09 52.51 53.14 52.51 53.14 0.0M
2024-10-08 51.94 52.52 51.94 52.38 0.0M
2024-10-07 52.95 52.95 52.11 52.11 0.0M
2024-10-04 52.13 52.93 52.13 52.76 0.0M
2024-10-03 52.30 52.30 51.75 51.89 0.0M
2024-10-02 52.62 52.78 52.12 52.25 0.0M
2024-10-01 52.78 53.08 52.29 52.58 0.0M
2024-09-30 52.86 52.86 52.48 52.50 0.0M
2024-09-27 52.78 52.93 52.63 52.63 0.0M
2024-09-26 52.87 53.15 52.37 52.41 0.0M
2024-09-25 52.38 52.47 52.31 52.45 0.0M
2024-09-24 52.43 52.52 52.26 52.42 0.0M
2024-09-23 51.68 52.09 51.68 52.09 0.0M
2024-09-20 51.57 51.66 51.31 51.40 0.0M
2024-09-19 51.11 51.77 51.11 51.59 0.0M
2024-09-18 50.79 50.85 50.52 50.73 0.0M
2024-09-17 50.54 51.16 50.50 50.73 0.0M
2024-09-16 50.60 50.74 50.27 50.29 0.0M
2024-09-13 50.49 50.77 50.43 50.69 0.0M
2024-09-12 50.17 50.35 50.02 50.35 0.0M
2024-09-11 49.38 49.56 48.75 49.36 0.0M
2024-09-10 48.93 49.37 48.93 49.32 0.0M
2024-09-09 48.48 49.02 48.48 48.95 0.0M
2024-09-06 48.94 49.29 48.25 48.30 0.0M
2024-09-05 48.88 49.66 48.85 48.85 0.0M
2024-09-04 48.09 48.92 48.09 48.64 0.0M
2024-09-03 49.42 49.57 49.00 49.05 0.0M
2024-09-02 49.16 49.35 49.16 49.25 0.0M
2024-08-30 48.83 48.98 48.79 48.79 0.0M
2024-08-29 48.50 49.12 48.50 48.95 0.0M
2024-08-28 48.73 48.86 48.23 48.29 0.0M
2024-08-27 48.46 48.90 48.45 48.56 0.0M
2024-08-26 49.12 49.22 48.71 48.71 0.0M
2024-08-23 48.76 49.04 48.70 48.71 0.0M
2024-08-22 49.19 49.37 48.72 48.76 0.0M
2024-08-21 48.70 49.35 48.68 49.05 0.0M
2024-08-20 49.03 49.04 48.53 48.54 0.0M
2024-08-19 48.51 48.82 48.35 48.70 0.0M
2024-08-16 48.63 48.77 48.31 48.68 0.0M
2024-08-15 47.18 48.50 47.07 48.46 0.0M
2024-08-14 47.24 47.24 46.75 46.91 0.0M
2024-08-13 46.61 47.23 46.22 47.23 0.0M
2024-08-12 46.67 46.84 46.35 46.38 0.0M
2024-08-09 46.21 46.81 46.21 46.72 0.0M
2024-08-08 45.34 46.50 45.22 46.50 0.0M
2024-08-07 46.34 46.76 45.80 45.80 0.0M
2024-08-06 46.41 46.67 45.93 46.67 0.0M
2024-08-05 44.25 45.84 44.25 45.58 0.0M
2024-08-02 47.67 48.30 46.71 46.78 0.0M
2024-08-01 50.90 50.96 49.31 49.31 0.0M
2024-07-31 49.82 50.67 49.82 50.49 0.0M
2024-07-30 50.26 50.38 49.50 49.50 0.0M
2024-07-29 49.10 50.16 49.10 50.06 0.0M
2024-07-26 48.97 49.31 48.97 49.27 0.0M
2024-07-25 48.85 49.21 48.55 49.14 0.0M
2024-07-24 50.06 50.20 49.11 49.15 0.0M
2024-07-23 50.96 51.39 50.96 50.98 0.0M
2024-07-22 50.27 50.91 50.27 50.91 0.0M
2024-07-19 50.87 51.04 50.14 50.20 0.0M
2024-07-18 51.21 51.60 50.99 51.22 0.0M
2024-07-17 51.90 51.90 51.16 51.20 0.0M
2024-07-16 51.17 51.97 51.17 51.89 0.0M
2024-07-15 51.90 51.92 51.35 51.35 0.0M
2024-07-12 50.63 51.57 50.63 51.57 0.0M
2024-07-11 51.59 51.87 50.96 51.02 0.0M
2024-07-10 51.09 51.53 51.09 51.51 0.0M
2024-07-09 50.81 51.48 50.81 51.46 0.0M
2024-07-08 50.64 51.29 50.64 51.01 0.0M
2024-07-05 50.87 50.95 50.74 50.79 0.0M
2024-07-04 50.95 50.95 50.70 50.71 0.0M
2024-07-03 50.80 51.14 50.69 50.69 0.0M
2024-07-02 49.76 50.58 49.61 50.58 0.0M
2024-07-01 49.40 49.93 49.40 49.77 0.0M
2024-06-28 50.35 50.39 49.72 49.74 0.0M
2024-06-27 49.70 50.36 49.70 50.36 0.0M
2024-06-26 49.31 50.06 49.26 50.00 0.0M
2024-06-25 49.55 49.59 49.14 49.14 0.0M
2024-06-24 49.79 49.85 49.41 49.41 0.0M
2024-06-21 49.38 49.67 49.36 49.36 0.0M
2024-06-20 48.89 49.40 48.89 49.10 0.0M
2024-06-19 48.84 49.14 48.83 48.94 0.0M
2024-06-18 49.33 49.41 49.04 49.07 0.0M
2024-06-17 48.42 49.22 48.40 49.22 0.0M
2024-06-14 48.84 48.97 48.41 48.50 0.0M
2024-06-13 48.66 48.99 48.58 48.71 0.0M
2024-06-12 47.96 48.59 47.96 48.31 0.0M
2024-06-11 47.87 48.26 47.80 47.86 0.0M
2024-06-10 47.83 48.33 47.83 48.12 0.0M
2024-06-07 47.55 48.13 47.55 48.13 0.0M
2024-06-06 47.18 47.68 47.18 47.68 0.0M
2024-06-05 47.07 47.42 47.07 47.37 0.0M
2024-06-04 46.96 47.24 46.94 47.09 0.0M
2024-06-03 47.39 47.52 46.73 46.87 0.0M
2024-05-31 46.87 47.12 46.60 46.77 0.0M
2024-05-30 46.79 47.17 46.79 47.10 0.0M
2024-05-29 46.59 47.06 46.59 46.88 0.0M
2024-05-28 46.69 47.13 46.69 46.85 0.0M
2024-05-27 47.10 47.13 46.98 47.05 0.0M
2024-05-24 47.07 47.22 46.99 47.22 0.0M
2024-05-23 47.37 47.77 47.11 47.11 0.0M
2024-05-22 47.64 47.96 47.48 47.48 0.0M
2024-05-21 47.34 47.67 47.34 47.52 0.0M
2024-05-20 48.03 48.13 47.57 47.57 0.0M
2024-05-17 47.44 47.92 47.44 47.72 0.0M
2024-05-16 48.01 48.10 47.76 47.76 0.0M
2024-05-15 48.20 48.37 47.78 47.84 0.0M
2024-05-14 47.86 48.17 47.86 47.99 0.0M
2024-05-13 48.25 48.35 47.99 48.00 0.0M
2024-05-10 48.57 48.63 48.07 48.13 0.0M
2024-05-09 47.90 48.44 47.90 48.40 0.0M
2024-05-08 47.94 48.28 47.94 48.16 0.0M
2024-05-07 48.48 48.75 48.43 48.44 0.0M
2024-05-06 48.02 48.51 48.02 48.38 0.0M
2024-05-03 47.95 48.43 47.91 48.21 0.0M
2024-05-02 47.73 48.13 47.70 47.99 0.0M
2024-04-30 49.13 49.13 48.30 48.42 0.0M
2024-04-29 47.77 48.99 47.77 48.92 0.0M
2024-04-26 48.05 48.28 47.99 47.99 0.0M
2024-04-25 47.17 47.34 46.86 47.07 0.0M
2024-04-24 47.69 47.78 47.28 47.35 0.0M
2024-04-23 46.45 46.97 46.45 46.96 0.0M
2024-04-22 46.52 46.72 46.37 46.67 0.0M
2024-04-19 46.77 46.92 46.44 46.47 0.0M
2024-04-18 47.11 47.44 46.85 46.85 0.0M
2024-04-17 47.14 47.77 47.01 47.13 0.0M
2024-04-16 47.73 47.75 47.35 47.44 0.0M
2024-04-15 48.32 48.94 47.84 47.84 0.0M
2024-04-12 48.76 49.22 48.27 48.27 0.0M
2024-04-11 48.34 48.93 48.32 48.93 0.0M
2024-04-10 48.82 48.86 48.15 48.53 0.0M
2024-04-09 48.15 48.69 48.15 48.46 0.0M
2024-04-08 48.56 48.64 48.41 48.42 0.0M
2024-04-05 47.69 48.36 47.69 48.21 0.0M
2024-04-04 48.21 48.79 48.14 48.14 0.0M
2024-04-03 48.31 48.69 48.31 48.50 0.0M
2024-04-02 49.64 49.64 48.49 48.63 0.0M
2024-03-28 49.43 49.93 49.43 49.74 0.0M
2024-03-27 49.37 49.58 49.34 49.55 0.0M
2024-03-26 48.80 49.51 48.80 49.30 0.0M
2024-03-25 48.92 49.26 48.92 49.09 0.0M
2024-03-22 49.57 49.57 49.16 49.36 0.0M
2024-03-21 49.27 49.74 49.19 49.49 0.0M
2024-03-20 48.58 48.77 48.57 48.77 0.0M
2024-03-19 48.07 48.21 47.96 48.20 0.0M
2024-03-18 47.37 48.11 47.37 48.11 0.0M
2024-03-15 47.75 48.16 47.75 47.84 0.0M
2024-03-14 48.28 48.30 48.11 48.13 0.0M
2024-03-13 48.29 48.36 48.20 48.36 0.0M
2024-03-12 48.06 48.52 48.06 48.52 0.0M
2024-03-11 47.56 47.94 47.56 47.92 0.0M
2024-03-08 47.90 48.26 47.90 48.16 0.0M
2024-03-07 47.56 48.11 47.56 48.11 0.0M
2024-03-06 48.48 48.48 48.37 48.37 0.0M
2024-03-05 48.86 48.86 48.37 48.37 0.0M
2024-03-04 49.41 49.67 49.41 49.67 0.0M
2024-03-01 49.63 49.78 49.63 49.78 0.0M
2024-02-29 48.97 49.10 48.97 49.10 0.0M
2024-02-28 48.80 49.13 48.80 49.12 0.0M
2024-02-27 48.50 49.18 48.50 49.18 0.0M
2024-02-26 48.44 49.00 48.44 49.00 0.0M
2024-02-23 48.70 48.72 48.69 48.69 0.0M
2024-02-22 48.26 48.51 48.26 48.51 0.0M
2024-02-21 47.45 47.99 47.45 47.99 0.0M
2024-02-20 47.80 48.14 47.63 47.63 0.0M
2024-02-19 48.04 48.38 48.04 48.37 0.0M
2024-02-16 48.40 48.86 48.40 48.86 0.0M
2024-02-15 48.04 48.48 48.04 48.24 0.0M
2024-02-14 47.59 48.11 47.59 48.11 0.0M
2024-02-13 48.20 48.20 47.86 47.99 0.0M
2024-02-12 48.19 48.86 48.19 48.86 0.0M
2024-02-09 47.92 48.27 47.92 48.27 0.0M
2024-02-08 47.73 48.08 47.73 48.08 0.0M
2024-02-07 47.25 47.66 47.25 47.61 0.0M
2024-02-06 47.01 47.56 47.01 47.56 0.0M
2024-02-05 47.41 47.41 47.02 47.02 0.0M
2024-02-02 47.00 47.27 47.00 47.23 0.0M
2024-02-01 45.88 46.30 45.88 46.30 0.0M
2024-01-31 46.28 46.47 46.28 46.41 0.0M
2024-01-30 46.53 46.92 46.53 46.92 0.0M
2024-01-29 45.78 46.32 45.78 46.32 0.0M
2024-01-26 45.47 46.15 45.47 45.97 0.0M
2024-01-25 46.01 46.01 45.63 45.64 0.0M
2024-01-24 46.41 46.71 46.41 46.71 0.0M
2024-01-23 46.18 46.62 46.18 46.62 0.0M
2024-01-22 46.54 46.54 46.54 46.54 0.0M
2024-01-19 46.15 46.50 46.15 46.41 0.0M
2024-01-18 45.72 46.45 45.72 46.45 0.0M
2024-01-17 46.08 46.22 46.08 46.22 0.0M
2024-01-16 45.99 46.31 45.99 46.31 0.0M
2024-01-15 45.95 46.36 45.95 46.21 0.0M
2024-01-12 46.36 46.65 46.36 46.65 0.0M
2024-01-11 46.57 47.05 46.57 46.92 0.0M
2024-01-10 46.24 46.58 46.24 46.58 0.0M
2024-01-09 46.33 46.52 46.29 46.48 0.0M
2024-01-08 45.61 46.09 45.61 46.09 0.0M
2024-01-05 45.81 45.81 45.81 45.81 0.0M
2024-01-04 45.91 46.28 45.68 45.68 0.0M
2024-01-03 46.69 47.05 46.69 46.98 0.0M
2024-01-02 47.01 47.18 47.01 47.18 0.0M