SPDR S&P 500 UCITS ETF

SPX5
🏛️ ドイツ →
566.54
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
2025-09-26 565.54 567.02 564.68 566.54 0.0M
2025-09-25 563.86 565.54 562.04 564.70 0.0M
2025-09-24 564.16 567.28 563.18 564.44 0.0M
2025-09-23 567.04 567.04 562.46 562.46 0.0M
2025-09-22 565.98 566.54 563.00 566.54 0.0M
2025-09-19 563.36 566.90 563.36 566.66 0.0M
2025-09-18 562.08 565.48 561.48 563.26 0.0M
2025-09-17 558.78 558.86 556.70 557.00 0.0M
2025-09-16 562.22 562.56 557.26 557.26 0.0M
2025-09-15 562.34 563.18 561.28 561.94 0.0M
2025-09-12 561.06 563.06 561.06 561.92 0.0M
2025-09-11 559.96 561.48 559.14 561.48 0.0M
2025-09-10 559.06 559.54 557.68 558.54 0.0M
2025-09-09 553.94 555.38 553.06 555.38 0.0M
2025-09-08 553.76 554.68 553.02 553.14 0.0M
2025-09-05 558.60 558.60 550.36 551.50 0.0M
2025-09-04 554.14 557.02 554.14 557.02 0.0M
2025-09-03 553.24 553.84 551.12 551.28 0.0M
2025-09-02 552.04 553.24 546.98 549.16 0.0M
2025-09-01 551.60 552.96 551.48 552.92 0.0M
2025-08-29 556.68 557.06 551.34 551.48 0.0M
2025-08-28 557.10 558.12 554.28 555.54 0.0M
2025-08-27 557.04 558.90 556.28 556.86 0.0M
2025-08-26 553.26 553.66 551.70 553.40 0.0M
2025-08-25 551.44 554.54 551.28 554.54 0.0M
2025-08-22 549.26 552.62 549.26 551.62 0.0M
2025-08-21 549.22 549.56 547.14 547.18 0.0M
2025-08-20 549.88 550.24 544.64 546.72 0.0M
2025-08-19 551.52 552.82 550.20 550.20 0.0M
2025-08-18 550.32 552.64 550.32 552.28 0.0M
2025-08-15 555.30 555.30 550.84 551.84 0.0M
2025-08-14 551.08 555.42 551.08 555.42 0.0M
2025-08-13 551.02 552.44 550.20 550.54 0.0M
2025-08-12 549.64 551.12 547.78 550.72 0.0M
2025-08-11 548.26 551.36 548.10 550.26 0.0M
2025-08-08 544.96 547.74 544.82 546.80 0.0M
2025-08-07 544.68 548.14 543.10 543.28 0.0M
2025-08-06 546.24 546.40 541.80 543.88 0.0M
2025-08-05 548.08 549.72 543.24 544.86 0.0M
2025-08-04 541.40 546.08 541.08 545.98 0.0M
2025-08-01 551.22 551.22 536.88 539.38 0.0M
2025-07-31 559.78 562.46 557.26 557.26 0.0M
2025-07-30 551.16 555.88 551.12 555.62 0.0M
2025-07-29 551.92 555.00 551.66 551.66 0.0M
2025-07-28 546.02 550.24 545.88 550.14 0.0M
2025-07-25 541.86 544.18 541.52 544.18 0.0M
2025-07-24 539.96 541.88 539.96 541.14 0.0M
2025-07-23 538.26 539.68 537.98 538.76 0.0M
2025-07-22 538.32 539.26 535.24 536.58 0.0M
2025-07-21 541.44 541.90 539.90 541.28 0.0M
2025-07-18 542.48 542.48 539.50 540.50 0.0M
2025-07-17 538.72 542.96 538.72 542.96 0.0M
2025-07-16 535.18 539.72 534.48 535.68 0.0M
2025-07-15 537.14 539.50 537.14 539.12 0.0M
2025-07-14 532.60 536.78 532.50 536.78 0.0M
2025-07-11 535.36 535.48 532.76 535.20 0.0M
2025-07-10 531.34 537.32 531.34 537.32 0.0M
2025-07-09 529.68 534.42 529.68 532.52 0.0M
2025-07-08 530.34 532.66 529.82 531.06 0.0M
2025-07-07 531.20 533.42 529.60 531.32 0.0M
2025-07-04 530.14 530.14 528.58 528.72 0.0M
2025-07-03 527.10 533.94 527.10 532.90 0.0M
2025-07-02 526.82 527.20 525.62 526.56 0.0M
2025-07-01 524.74 525.92 523.10 525.62 0.0M
2025-06-30 527.94 527.98 524.60 525.34 0.0M
2025-06-27 524.80 526.48 523.76 526.48 0.0M
2025-06-26 521.54 523.40 520.54 522.40 0.0M
2025-06-25 524.26 525.30 522.26 522.26 0.0M
2025-06-24 522.88 523.14 521.86 522.64 0.0M
2025-06-23 517.64 520.86 516.20 518.46 0.0M
2025-06-20 518.50 521.82 517.44 517.44 0.0M
2025-06-19 519.28 520.04 517.08 517.60 0.0M
2025-06-18 521.38 523.48 520.74 521.76 0.0M
2025-06-17 519.42 522.82 519.32 521.66 0.0M
2025-06-16 519.02 522.16 518.52 522.16 0.0M
2025-06-13 516.96 522.06 516.96 520.12 0.0M
2025-06-12 522.96 522.96 517.18 522.56 0.0M
2025-06-11 528.30 528.70 525.68 526.54 0.0M
2025-06-10 527.78 528.30 525.94 528.12 0.0M
2025-06-09 525.24 527.68 525.24 526.84 0.0M
2025-06-06 522.02 527.52 522.00 526.54 0.0M
2025-06-05 523.56 524.56 519.52 522.94 0.0M
2025-06-04 525.00 526.20 523.20 523.54 0.0M
2025-06-03 516.92 525.58 516.92 525.58 0.0M
2025-06-02 516.94 517.68 515.42 517.68 0.0M
2025-05-30 520.64 521.90 516.44 516.44 0.0M
2025-05-29 530.42 531.74 518.76 519.88 0.0M
2025-05-28 523.38 523.86 521.30 523.52 0.0M
2025-05-27 518.44 521.84 517.06 521.84 0.0M
2025-05-26 515.46 516.80 515.22 516.42 0.0M
2025-05-23 516.56 516.56 507.86 512.44 0.0M
2025-05-22 517.34 520.68 515.18 520.68 0.0M
2025-05-21 522.58 523.44 515.18 517.80 0.0M
2025-05-20 527.80 530.26 527.56 527.82 0.0M
2025-05-19 524.92 531.32 521.88 531.32 0.0M
2025-05-16 527.44 533.58 527.44 533.58 0.0M
2025-05-15 523.70 529.30 522.04 529.30 0.0M
2025-05-14 525.76 526.58 522.40 524.78 0.0M
2025-05-13 524.20 528.12 523.66 528.12 0.0M
2025-05-12 520.76 526.02 520.76 526.02 0.0M
2025-05-09 504.16 505.00 500.34 502.02 0.0M
2025-05-08 502.12 508.72 500.44 508.72 0.0M
2025-05-07 496.06 496.58 494.10 496.07 0.0M
2025-05-06 496.64 496.94 493.31 493.31 0.0M
2025-05-05 497.96 501.26 496.35 500.64 0.0M
2025-05-02 498.62 502.54 495.18 501.90 0.0M
2025-04-30 487.09 488.65 481.98 485.44 0.0M
2025-04-29 485.59 486.41 481.90 486.41 0.0M
2025-04-28 483.60 486.04 478.84 478.84 0.0M
2025-04-25 485.34 485.34 480.16 485.32 0.0M
2025-04-24 471.30 480.54 468.99 480.54 0.0M
2025-04-23 470.85 480.23 470.80 474.18 0.0M
2025-04-22 449.01 462.84 449.01 458.45 0.0M
2025-04-17 467.42 469.11 461.61 468.18 0.0M
2025-04-16 467.53 471.87 466.12 466.12 0.0M
2025-04-15 474.27 480.48 474.27 477.75 0.0M
2025-04-14 474.25 481.41 473.74 474.61 0.0M
2025-04-11 471.42 473.12 457.50 473.12 0.0M
2025-04-10 495.70 495.70 460.88 462.96 0.0M
2025-04-09 441.51 492.55 439.51 492.55 0.0M
2025-04-08 465.80 482.01 452.97 452.97 0.0M
2025-04-07 443.20 466.97 436.59 464.16 0.0M
2025-04-04 484.88 487.29 466.61 468.76 0.0M
2025-04-03 500.50 501.78 489.62 493.05 0.0M
2025-04-02 520.08 523.16 515.28 522.20 0.0M
2025-04-01 518.22 522.46 514.18 519.20 0.0M
2025-03-31 509.82 515.04 507.42 512.94 0.0M
2025-03-28 525.88 527.44 514.54 514.98 0.0M
2025-03-27 529.32 530.50 526.34 527.90 0.0M
2025-03-26 534.00 535.56 529.96 530.66 0.0M
2025-03-25 532.70 534.00 531.80 532.96 0.0M
2025-03-24 526.44 532.74 526.44 531.34 0.0M
2025-03-21 522.60 523.10 519.50 522.16 0.0M
2025-03-20 525.36 527.00 521.46 521.70 0.0M
2025-03-19 515.52 520.86 515.52 519.82 0.0M
2025-03-18 518.84 519.86 512.60 513.30 0.0M
2025-03-17 516.08 522.00 515.44 522.00 0.0M
2025-03-14 512.52 518.14 511.58 517.38 0.0M
2025-03-13 512.08 516.26 508.28 510.74 0.0M
2025-03-12 512.48 517.94 511.10 513.86 0.0M
2025-03-11 517.12 517.70 507.58 511.98 0.0M
2025-03-10 529.60 530.16 518.14 518.14 0.0M
2025-03-07 531.28 532.44 523.40 532.44 0.0M
2025-03-06 540.10 540.10 531.02 531.48 0.0M
2025-03-05 545.56 545.56 534.56 537.56 0.0M
2025-03-04 558.48 558.48 545.64 548.40 0.0M
2025-03-03 573.06 573.18 562.22 562.22 0.0M
2025-02-28 564.34 566.28 562.66 564.58 0.0M
2025-02-27 571.48 573.82 565.34 565.40 0.0M
2025-02-26 569.32 572.16 567.02 567.02 0.0M
2025-02-25 571.62 571.66 563.26 567.26 0.0M
2025-02-24 576.60 577.58 572.86 574.80 0.0M
2025-02-21 583.08 585.16 574.94 574.94 0.0M
2025-02-20 587.20 587.86 580.74 580.74 0.0M
2025-02-19 586.40 588.68 586.08 588.64 0.0M
2025-02-18 586.22 587.48 584.56 585.76 0.0M
2025-02-17 583.52 584.96 583.52 584.34 0.0M
2025-02-14 583.96 583.96 581.72 582.40 0.0M
2025-02-13 579.76 583.36 579.76 583.00 0.0M
2025-02-12 584.80 584.94 580.72 581.90 0.0M
2025-02-11 586.76 586.76 584.84 584.84 0.0M
2025-02-10 586.06 588.06 585.44 588.06 0.0M
2025-02-07 584.30 586.42 583.88 585.68 0.0M
2025-02-06 584.04 586.40 584.04 584.68 0.0M
2025-02-05 578.26 580.02 575.96 579.68 0.0M
2025-02-04 578.54 581.24 578.14 580.24 0.0M
2025-02-03 581.20 583.36 577.76 583.22 0.0M
2025-01-31 585.26 588.84 585.26 586.14 0.0M
2025-01-30 582.04 582.94 579.78 581.36 0.0M
2025-01-29 582.42 583.66 579.44 579.44 0.0M
2025-01-28 576.74 580.48 575.20 580.48 0.0M
2025-01-27 571.58 572.80 565.50 570.24 0.0M
2025-01-24 584.78 584.78 580.50 581.00 0.0M
2025-01-23 584.04 585.02 583.02 585.02 0.0M
2025-01-22 582.52 584.88 580.90 583.68 0.0M
2025-01-21 579.26 582.14 578.16 579.34 0.0M
2025-01-20 581.76 581.76 578.22 579.04 0.0M
2025-01-17 577.16 583.94 577.16 583.66 0.0M
2025-01-16 579.84 579.88 576.30 576.30 0.0M
2025-01-15 567.02 577.36 566.70 577.36 0.0M
2025-01-14 570.68 571.30 564.98 566.76 0.0M
2025-01-13 566.80 568.82 565.28 568.82 0.0M
2025-01-10 572.70 573.32 567.70 571.64 0.0M
2025-01-09 572.84 573.26 571.18 572.66 0.0M
2025-01-08 571.24 574.12 571.08 572.72 0.0M
2025-01-07 573.22 576.20 571.90 572.96 0.0M
2025-01-06 575.80 578.42 573.62 576.40 0.0M
2025-01-03 571.46 575.68 570.26 575.68 0.0M
2025-01-02 571.44 574.86 568.36 568.66 0.0M