SPDR S

ZPDE
🏛️ ドイツ →
30.02
最終更新: 2025-10-03
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
2025-10-03 29.77 30.02 29.77 30.02 0.0M
2025-10-02 29.96 30.14 29.77 29.77 0.0M
2025-10-01 29.88 30.05 29.85 29.94 0.0M
2025-09-30 30.23 30.26 29.78 29.80 0.0M
2025-09-29 30.99 31.05 30.23 30.23 0.0M
2025-09-26 30.88 31.28 30.81 31.10 0.0M
2025-09-25 30.39 30.83 30.33 30.83 0.0M
2025-09-24 29.90 30.60 29.90 30.60 0.0M
2025-09-23 29.36 30.10 29.34 29.92 0.0M
2025-09-22 29.60 29.60 29.25 29.38 0.0M
2025-09-19 29.83 29.93 29.44 29.44 0.0M
2025-09-18 29.90 30.04 29.71 29.71 0.0M
2025-09-17 29.72 29.86 29.65 29.75 0.0M
2025-09-16 29.31 29.67 29.29 29.66 0.0M
2025-09-15 29.69 29.70 29.40 29.45 0.0M
2025-09-12 29.64 30.02 29.60 29.62 0.0M
2025-09-11 29.86 29.86 29.59 29.70 0.0M
2025-09-10 29.37 29.62 29.28 29.62 0.0M
2025-09-09 29.13 29.61 29.04 29.45 0.0M
2025-09-08 29.21 29.35 28.88 28.95 0.0M
2025-09-05 29.87 29.87 29.05 29.06 0.0M
2025-09-04 29.75 30.07 29.74 30.04 0.0M
2025-09-03 30.43 30.43 29.74 29.76 0.0M
2025-09-02 30.46 30.62 30.30 30.46 0.0M
2025-09-01 30.36 30.40 30.26 30.35 0.0M
2025-08-29 30.13 30.42 30.13 30.31 0.0M
2025-08-28 30.15 30.15 29.88 29.95 0.0M
2025-08-27 29.78 30.09 29.78 30.06 0.0M
2025-08-26 29.74 29.75 29.41 29.47 0.0M
2025-08-25 29.49 29.70 29.49 29.70 0.0M
2025-08-22 29.31 29.46 29.28 29.37 0.0M
2025-08-21 28.92 29.13 28.84 29.13 0.0M
2025-08-20 28.70 28.84 28.68 28.80 0.0M
2025-08-19 28.48 28.73 28.47 28.49 0.0M
2025-08-18 28.57 28.74 28.56 28.62 0.0M
2025-08-15 28.72 28.84 28.63 28.82 0.0M
2025-08-14 28.65 28.75 28.61 28.68 0.0M
2025-08-13 28.38 28.45 28.29 28.36 0.0M
2025-08-12 28.51 28.67 28.44 28.52 0.0M
2025-08-11 28.61 28.79 28.48 28.48 0.0M
2025-08-08 28.38 28.62 28.38 28.53 0.0M
2025-08-07 28.62 28.92 28.49 28.49 0.0M
2025-08-06 29.15 29.19 28.63 28.63 0.0M
2025-08-05 28.95 29.04 28.66 28.66 0.0M
2025-08-04 29.17 29.17 28.80 28.80 0.0M
2025-08-01 29.87 30.03 28.96 29.00 0.0M
2025-07-31 29.87 30.23 29.81 29.93 0.0M
2025-07-30 30.15 30.34 30.04 30.12 0.0M
2025-07-29 29.75 30.08 29.75 29.85 0.0M
2025-07-28 29.34 29.73 29.33 29.65 0.0M
2025-07-25 29.16 29.34 29.01 29.11 0.0M
2025-07-24 28.84 29.00 28.81 28.96 0.0M
2025-07-23 28.59 28.86 28.59 28.83 0.0M
2025-07-22 28.46 28.65 28.40 28.53 0.0M
2025-07-21 28.93 29.01 28.64 28.66 0.0M
2025-07-18 29.35 29.52 28.90 28.92 0.0M
2025-07-17 29.14 29.22 29.14 29.20 0.0M
2025-07-16 29.28 29.41 29.11 29.13 0.0M
2025-07-15 29.50 29.61 29.40 29.40 0.0M
2025-07-14 29.87 29.98 29.49 29.54 0.0M
2025-07-11 29.74 29.96 29.54 29.87 0.0M
2025-07-10 29.40 29.87 29.39 29.64 0.0M
2025-07-09 29.51 29.76 29.43 29.43 0.0M
2025-07-08 28.71 29.64 28.71 29.64 0.0M
2025-07-07 28.77 28.95 28.72 28.72 0.0M
2025-07-04 28.87 28.87 28.65 28.68 0.0M
2025-07-03 28.83 29.11 28.81 28.99 0.0M
2025-07-02 28.54 28.83 28.46 28.66 0.0M
2025-07-01 28.21 28.50 28.03 28.40 0.0M
2025-06-30 28.52 28.64 28.21 28.21 0.0M
2025-06-27 28.77 28.83 28.38 28.50 0.0M
2025-06-26 28.34 28.63 28.31 28.57 0.0M
2025-06-25 28.80 28.81 28.51 28.53 0.0M
2025-06-24 28.87 29.08 28.56 28.56 0.0M
2025-06-23 30.35 30.65 29.34 29.50 0.0M
2025-06-20 29.78 30.08 29.76 29.82 0.0M
2025-06-19 29.99 30.27 29.99 30.15 0.0M
2025-06-18 30.04 30.25 29.77 29.77 0.0M
2025-06-17 29.58 30.12 29.58 30.12 0.0M
2025-06-16 29.92 29.92 29.28 29.35 0.0M
2025-06-13 29.90 30.30 29.32 29.42 0.0M
2025-06-12 29.06 29.06 28.60 29.00 0.0M
2025-06-11 28.95 29.14 28.74 28.80 0.0M
2025-06-10 28.71 29.02 28.63 29.01 0.0M
2025-06-09 28.36 28.61 28.36 28.61 0.0M
2025-06-06 27.87 28.43 27.87 28.32 0.0M
2025-06-05 27.94 27.96 27.73 27.85 0.0M
2025-06-04 28.49 28.63 27.79 27.87 0.0M
2025-06-03 27.97 28.62 27.92 28.54 0.0M
2025-06-02 27.94 28.18 27.94 28.00 0.0M
2025-05-30 28.05 28.23 27.72 27.74 0.0M
2025-05-29 28.54 28.61 27.78 27.89 0.0M
2025-05-28 28.28 28.48 28.16 28.17 0.0M
2025-05-27 28.26 28.40 28.04 28.22 0.0M
2025-05-26 28.20 28.28 28.03 28.04 0.0M
2025-05-23 28.08 28.08 27.68 27.92 0.0M
2025-05-22 28.09 28.17 27.89 28.15 0.0M
2025-05-21 28.71 28.74 28.21 28.21 0.0M
2025-05-20 29.03 29.17 28.85 28.90 0.0M
2025-05-19 29.41 29.41 29.11 29.12 0.0M
2025-05-16 29.56 29.94 29.50 29.72 0.0M
2025-05-15 29.11 29.55 29.07 29.55 0.0M
2025-05-14 29.65 29.75 29.46 29.50 0.0M
2025-05-13 29.63 29.96 29.58 29.96 0.0M
2025-05-12 29.70 29.97 29.43 29.55 0.0M
2025-05-09 28.26 28.67 28.26 28.41 0.0M
2025-05-08 27.97 28.49 27.97 28.43 0.0M
2025-05-07 27.87 27.94 27.55 27.67 0.0M
2025-05-06 27.66 27.92 27.49 27.49 0.0M
2025-05-05 27.78 27.87 27.65 27.71 0.0M
2025-05-02 28.39 28.39 27.77 27.96 0.0M
2025-04-30 28.12 28.28 27.25 27.45 0.0M
2025-04-29 28.37 28.37 28.06 28.24 0.0M
2025-04-28 28.18 28.42 28.00 28.00 0.0M
2025-04-25 28.30 28.61 27.95 27.95 0.0M
2025-04-24 28.03 28.28 27.86 28.14 0.0M
2025-04-23 28.38 28.58 27.66 27.77 0.0M
2025-04-22 27.26 27.72 27.23 27.37 0.0M
2025-04-17 27.33 28.26 27.33 28.20 0.0M
2025-04-16 26.77 27.65 26.77 27.60 0.0M
2025-04-15 26.79 27.51 26.79 27.20 0.0M
2025-04-14 27.08 27.67 26.67 26.87 0.0M
2025-04-11 26.61 26.69 26.19 26.58 0.0M
2025-04-10 28.59 29.05 26.18 26.37 0.0M
2025-04-09 26.31 28.90 25.95 28.90 0.0M
2025-04-08 27.61 28.82 27.25 27.50 0.0M
2025-04-07 26.96 27.68 26.33 27.68 0.0M
2025-04-04 30.26 30.35 28.31 28.48 0.0M
2025-04-03 32.35 32.51 30.90 30.90 0.0M
2025-04-02 33.91 33.91 33.56 33.64 0.0M
2025-04-01 33.75 33.75 33.44 33.60 0.0M
2025-03-31 33.08 33.88 33.08 33.50 0.0M
2025-03-28 33.42 33.60 33.09 33.17 0.0M
2025-03-27 33.88 33.92 33.36 33.36 0.0M
2025-03-26 33.48 34.17 33.48 33.84 0.0M
2025-03-25 33.38 33.76 33.38 33.41 0.0M
2025-03-24 33.02 33.64 33.02 33.20 0.0M
2025-03-21 33.11 33.15 32.85 32.86 0.0M
2025-03-20 33.11 33.15 32.93 33.00 0.0M
2025-03-19 32.26 32.80 32.26 32.74 0.0M
2025-03-18 32.24 32.45 31.99 32.10 0.0M
2025-03-17 31.73 32.28 31.73 32.28 0.0M
2025-03-14 31.12 31.81 31.08 31.74 0.0M
2025-03-13 31.07 31.49 30.87 30.94 0.0M
2025-03-12 30.92 31.24 30.92 31.22 0.0M
2025-03-11 31.34 31.54 30.73 30.74 0.0M
2025-03-10 31.02 31.80 30.96 31.13 0.0M
2025-03-07 30.67 31.16 30.67 31.02 0.0M
2025-03-06 30.59 30.61 30.30 30.33 0.0M
2025-03-05 31.53 31.55 30.03 30.12 0.0M
2025-03-04 32.20 32.20 31.51 31.66 0.0M
2025-03-03 33.89 33.89 32.46 32.46 0.0M
2025-02-28 33.17 33.44 33.17 33.44 0.0M
2025-02-27 32.99 33.50 32.99 33.29 0.0M
2025-02-26 32.94 33.06 32.61 32.61 0.0M
2025-02-25 33.67 33.67 32.78 32.86 0.0M
2025-02-24 33.57 33.74 33.47 33.53 0.0M
2025-02-21 34.10 34.18 33.63 33.63 0.0M
2025-02-20 33.94 34.04 33.92 33.99 0.0M
2025-02-19 33.58 34.30 33.57 33.98 0.0M
2025-02-18 33.33 33.81 33.33 33.81 0.0M
2025-02-17 33.22 33.30 33.18 33.28 0.0M
2025-02-14 33.13 33.54 33.10 33.13 0.0M
2025-02-13 32.94 33.06 32.86 33.02 0.0M
2025-02-12 33.94 33.94 33.12 33.12 0.0M
2025-02-11 33.97 34.15 33.88 34.05 0.0M
2025-02-10 33.07 33.78 33.07 33.65 0.0M
2025-02-07 33.03 33.24 33.00 33.21 0.0M
2025-02-06 33.40 33.77 32.83 32.83 0.0M
2025-02-05 33.47 33.51 33.22 33.23 0.0M
2025-02-04 32.78 33.50 32.64 33.26 0.0M
2025-02-03 32.93 33.05 32.76 32.84 0.0M
2025-01-31 33.42 33.59 32.72 32.83 0.0M
2025-01-30 33.25 33.50 33.24 33.35 0.0M
2025-01-29 33.09 33.35 33.04 33.10 0.0M
2025-01-28 33.51 33.65 32.92 32.92 0.0M
2025-01-27 33.80 33.80 32.94 32.94 0.0M
2025-01-24 33.96 33.96 33.55 33.69 0.0M
2025-01-23 34.08 34.45 34.05 34.08 0.0M
2025-01-22 34.49 34.58 34.27 34.34 0.0M
2025-01-21 34.58 35.33 34.58 34.66 0.0M
2025-01-20 35.44 35.44 34.82 34.97 0.0M
2025-01-17 35.03 35.29 34.93 35.23 0.0M
2025-01-16 34.76 34.86 34.62 34.85 0.0M
2025-01-15 34.23 34.67 34.14 34.57 0.0M
2025-01-14 34.00 34.15 33.92 34.15 0.0M
2025-01-13 33.61 34.37 33.61 34.16 0.0M
2025-01-10 33.21 33.76 33.18 33.41 0.0M
2025-01-09 32.98 33.03 32.45 32.90 0.0M
2025-01-08 32.88 33.04 32.70 32.70 0.0M
2025-01-07 32.28 32.96 32.28 32.96 0.0M
2025-01-06 32.76 32.79 32.41 32.41 0.0M
2025-01-03 32.64 32.93 32.50 32.79 0.0M
2025-01-02 32.05 32.81 32.05 32.44 0.0M