SPDR MSCI Japan UCITS ETF

ZPDJ
🏛️ フランス →
10,697.58
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 10,723.14 10,723.14 10,723.14 10,697.58 0.0M
2025-09-25 10,703.66 10,717.10 10,649.85 10,717.10 0.0M
2025-09-24 10,694.50 10,743.26 10,688.05 10,721.75 0.0M
2025-09-23 10,683.63 10,690.95 10,683.63 10,694.97 0.0M
2025-09-22 10,666.79 10,666.79 10,645.97 10,653.85 0.0M
2025-09-19 10,572.62 10,630.62 10,572.62 10,623.02 0.0M
2025-09-18 10,664.10 10,714.00 10,664.10 10,737.05 0.0M
2025-09-17 10,584.90 10,606.56 10,567.41 10,597.70 0.0M
2025-09-16 10,636.94 10,648.64 10,610.00 10,595.57 0.0M
2025-09-15 10,630.66 10,652.21 10,630.66 10,639.45 0.0M
2025-09-12 10,620.58 10,620.58 10,620.58 10,607.11 0.0M
2025-09-11 10,592.24 10,653.83 10,592.24 10,659.15 0.0M
2025-09-10 10,536.92 10,583.82 10,536.92 10,574.08 0.0M
2025-09-09 10,505.86 10,505.86 10,453.70 10,464.70 0.0M
2025-09-08 10,541.01 10,586.54 10,541.01 10,622.85 0.0M
2025-09-05 10,408.57 10,436.32 10,330.00 10,352.80 0.0M
2025-09-04 10,339.39 10,339.39 10,313.05 10,399.18 0.0M
2025-09-03 10,237.46 10,270.29 10,212.46 10,238.63 0.0M
2025-09-02 10,347.89 10,347.89 10,227.96 10,262.65 0.0M
2025-09-01 10,289.45 10,308.94 10,289.45 10,312.72 0.0M
2025-08-29 10,334.90 10,334.90 10,221.19 10,232.08 0.0M
2025-08-28 10,421.58 10,421.58 10,294.58 10,384.33 0.0M
2025-08-27 10,313.30 10,313.30 10,279.68 10,303.51 0.0M
2025-08-26 10,312.07 10,314.67 10,277.27 10,319.81 0.0M
2025-08-25 10,439.98 10,439.98 10,401.46 10,422.94 0.0M
2025-08-22 10,437.15 10,458.52 10,432.58 10,461.86 0.0M
2025-08-21 10,378.23 10,378.23 10,364.43 10,398.69 0.0M
2025-08-20 10,462.74 10,462.74 10,384.09 10,431.55 0.0M
2025-08-19 10,520.98 10,577.07 10,520.98 10,528.90 0.0M
2025-08-18 10,540.61 10,571.23 10,518.18 10,575.29 0.0M
2025-08-15 10,510.66 10,510.66 10,488.07 10,484.42 0.0M
2025-08-14 10,294.80 10,348.77 10,294.80 10,345.36 0.0M
2025-08-13 10,445.02 10,460.08 10,372.37 10,393.79 0.0M
2025-08-12 10,321.85 10,325.76 10,318.52 10,405.26 0.0M
2025-08-11 10,264.50 10,275.38 10,247.69 10,262.19 0.0M
2025-08-08 10,158.88 10,217.76 10,158.88 10,250.34 0.0M
2025-08-07 10,007.72 10,091.62 10,007.72 10,031.63 0.0M
2025-08-06 9,941.45 9,941.69 9,926.21 9,949.84 0.0M
2025-08-05 9,867.99 9,867.99 9,833.71 9,833.89 0.0M
2025-08-04 9,801.75 9,825.93 9,794.90 9,825.93 0.0M
2025-08-01 9,906.35 9,906.35 9,771.59 9,708.01 0.0M
2025-07-31 9,881.44 9,977.73 9,873.52 9,873.52 0.0M
2025-07-30 9,824.68 9,837.15 9,823.14 9,828.24 0.0M
2025-07-29 9,812.01 9,831.49 9,812.01 9,745.11 0.0M
2025-07-28 9,848.98 9,869.11 9,794.40 9,804.89 0.0M
2025-07-25 9,924.89 9,936.63 9,918.63 9,921.72 0.0M
2025-07-24 10,059.85 10,075.25 10,008.57 10,026.12 0.0M
2025-07-23 9,852.28 9,932.74 9,852.28 9,927.26 0.0M
2025-07-22 9,533.15 9,533.15 9,519.44 9,500.69 0.0M
2025-07-21 9,516.63 9,516.63 9,473.59 9,545.72 0.0M
2025-07-18 9,527.28 9,527.28 9,494.90 9,496.66 0.0M
2025-07-17 9,535.06 9,545.49 9,509.97 9,556.53 0.0M
2025-07-16 9,464.22 9,464.58 9,443.86 9,388.13 0.0M
2025-07-15 9,493.64 9,511.10 9,493.64 9,487.71 0.0M
2025-07-14 9,474.11 9,488.13 9,456.76 9,489.67 0.0M
2025-07-11 9,469.91 9,469.91 9,444.00 9,458.96 0.0M
2025-07-10 9,449.20 9,478.76 9,449.20 9,478.76 0.0M
2025-07-09 9,511.61 9,522.37 9,496.10 9,500.19 0.0M
2025-07-08 9,505.34 9,539.93 9,496.24 9,524.75 0.0M
2025-07-07 9,468.93 9,468.93 9,468.93 9,512.95 0.0M
2025-07-04 9,532.47 9,532.47 9,509.50 9,522.24 0.0M
2025-07-03 9,535.60 9,613.59 9,521.30 9,608.45 0.0M
2025-07-02 9,535.02 9,535.02 9,497.05 9,510.04 0.0M
2025-07-01 9,525.66 9,525.66 9,487.64 9,528.26 0.0M
2025-06-30 9,627.64 9,628.85 9,604.02 9,611.71 0.0M
2025-06-27 9,593.46 9,686.08 9,593.46 9,686.08 0.0M
2025-06-26 9,422.63 9,459.73 9,422.63 9,464.68 0.0M
2025-06-25 9,370.12 9,400.42 9,340.02 9,359.26 0.0M
2025-06-24 9,371.03 9,371.03 9,345.59 9,328.52 0.0M
2025-06-23 9,291.43 9,346.35 9,291.43 9,321.29 0.0M
2025-06-20 9,305.91 9,341.64 9,305.91 9,304.99 0.0M
2025-06-19 9,406.86 9,414.74 9,394.48 9,368.77 0.0M
2025-06-18 9,460.09 9,460.09 9,420.40 9,427.28 0.0M
2025-06-17 9,385.07 9,385.07 9,328.10 9,352.22 0.0M
2025-06-16 9,390.47 9,412.07 9,360.49 9,415.24 0.0M
2025-06-13 9,301.13 9,357.53 9,301.13 9,366.76 0.0M
2025-06-12 9,378.40 9,384.10 9,336.34 9,389.67 0.0M
2025-06-11 9,411.91 9,443.94 9,411.91 9,424.65 0.0M
2025-06-10 9,401.66 9,410.24 9,391.76 9,426.52 0.0M
2025-06-09 9,411.09 9,423.74 9,404.60 9,419.93 0.0M
2025-06-06 9,350.28 9,427.61 9,350.28 9,415.74 0.0M
2025-06-05 9,289.45 9,311.34 9,275.27 9,311.34 0.0M
2025-06-04 9,402.02 9,402.02 9,332.31 9,329.53 0.0M
2025-06-03 9,354.29 9,354.29 9,340.44 9,411.28 0.0M
2025-06-02 9,387.90 9,392.20 9,324.92 9,392.66 0.0M
2025-05-30 9,453.97 9,462.04 9,390.20 9,404.30 0.0M
2025-05-29 9,501.17 9,501.17 9,465.98 9,406.92 0.0M
2025-05-28 9,362.69 9,415.91 9,354.34 9,399.67 0.0M
2025-05-27 9,399.90 9,512.55 9,399.90 9,516.73 0.0M
2025-05-26 9,318.99 9,330.42 9,296.23 9,305.40 0.0M
2025-05-23 9,251.53 9,252.88 9,057.90 9,155.63 0.0M
2025-05-22 9,188.22 9,188.22 9,109.65 9,179.98 0.0M
2025-05-21 9,226.66 9,256.08 9,203.34 9,240.35 0.0M
2025-05-20 9,246.32 9,377.37 9,240.24 9,295.43 0.0M
2025-05-19 9,244.95 9,244.95 9,211.79 9,235.51 0.0M
2025-05-16 9,257.18 9,303.41 9,257.18 9,303.41 0.0M
2025-05-15 9,244.51 9,264.47 9,223.02 9,275.69 0.0M
2025-05-14 9,371.80 9,371.80 9,283.90 9,247.50 0.0M
2025-05-13 9,380.67 9,380.67 9,380.00 9,420.91 0.0M
2025-05-12 9,350.40 9,504.24 9,350.40 9,504.24 0.0M
2025-05-09 9,253.48 9,253.48 9,181.99 9,215.70 0.0M
2025-05-08 9,152.63 9,227.47 9,152.63 9,237.66 0.0M
2025-05-07 9,112.98 9,158.64 9,107.69 9,105.83 0.0M
2025-05-06 9,158.63 9,158.63 9,091.91 9,136.58 0.0M
2025-05-05 9,141.58 9,179.76 9,129.22 9,186.73 0.0M
2025-05-02 9,086.87 9,123.76 9,060.71 9,126.78 0.0M
2025-04-30 9,000.68 9,009.66 8,873.96 8,950.10 0.0M
2025-04-29 9,024.36 9,060.98 8,985.43 8,999.16 0.0M
2025-04-28 8,951.01 8,981.71 8,951.01 8,952.71 0.0M
2025-04-25 8,888.68 8,911.40 8,855.50 8,911.92 0.0M
2025-04-24 8,706.18 8,776.98 8,703.02 8,781.64 0.0M
2025-04-23 8,674.36 8,786.13 8,674.36 8,747.57 0.0M
2025-04-22 8,552.48 8,600.04 8,533.47 8,599.74 0.0M
2025-04-17 8,510.31 8,565.78 8,487.28 8,562.26 0.0M
2025-04-16 8,385.25 8,478.55 8,379.37 8,478.99 0.0M
2025-04-15 8,480.99 8,511.97 8,435.33 8,518.77 0.0M
2025-04-14 8,363.49 8,431.85 8,363.49 8,416.59 0.0M
2025-04-11 8,212.32 8,230.23 8,081.35 8,157.22 0.0M
2025-04-10 8,563.88 8,563.88 8,242.30 8,178.33 0.0M
2025-04-09 8,000.23 8,024.80 7,771.14 7,849.61 0.0M
2025-04-08 8,229.60 8,319.50 8,095.85 8,222.66 0.0M
2025-04-07 7,535.58 8,204.62 7,535.58 7,918.59 0.0M
2025-04-04 8,333.20 8,333.20 8,000.46 8,031.77 0.0M
2025-04-03 8,652.54 8,662.84 8,434.17 8,419.11 0.0M
2025-04-02 8,964.00 8,970.88 8,835.08 8,965.60 0.0M
2025-04-01 8,992.71 8,997.74 8,919.97 8,980.36 0.0M
2025-03-31 8,956.29 9,023.39 8,956.29 9,011.77 0.0M
2025-03-28 9,242.44 9,242.44 9,099.11 9,136.33 0.0M
2025-03-27 9,398.81 9,429.42 9,395.04 9,413.25 0.0M
2025-03-26 9,446.24 9,485.40 9,370.38 9,393.60 0.0M
2025-03-25 9,397.96 9,430.26 9,397.96 9,427.46 0.0M
2025-03-24 9,392.00 9,433.87 9,365.83 9,425.13 0.0M
2025-03-21 9,403.06 9,403.06 9,323.59 9,358.57 0.0M
2025-03-20 9,384.65 9,384.65 9,273.72 9,323.16 0.0M
2025-03-19 9,356.00 9,412.07 9,356.00 9,396.25 0.0M
2025-03-18 9,337.98 9,353.24 9,312.76 9,329.76 0.0M
2025-03-17 9,220.33 9,292.83 9,214.00 9,289.78 0.0M
2025-03-14 9,080.35 9,191.46 9,069.49 9,171.54 0.0M
2025-03-13 9,036.40 9,062.06 9,018.63 9,025.97 0.0M
2025-03-12 9,029.86 9,079.45 9,016.28 9,077.85 0.0M
2025-03-11 8,931.00 8,968.37 8,849.90 8,845.28 0.0M
2025-03-10 9,038.41 9,038.41 8,940.52 8,952.17 0.0M
2025-03-07 9,079.93 9,085.41 9,043.95 9,015.52 0.0M
2025-03-06 9,203.83 9,203.83 9,078.67 9,172.07 0.0M
2025-03-05 9,120.14 9,167.39 9,094.38 9,122.20 0.0M
2025-03-04 9,091.16 9,091.16 8,912.86 8,924.72 0.0M
2025-03-03 9,181.46 9,281.36 9,181.46 9,256.98 0.0M
2025-02-28 9,011.96 9,091.52 9,011.96 9,067.10 0.0M
2025-02-27 9,202.64 9,229.62 9,186.17 9,198.12 0.0M
2025-02-26 9,160.05 9,207.04 9,137.89 9,202.18 0.0M
2025-02-25 9,149.73 9,193.63 9,149.73 9,078.65 0.0M
2025-02-24 9,103.79 9,103.79 9,027.76 9,078.80 0.0M
2025-02-21 9,222.86 9,242.65 9,184.55 9,146.39 0.0M
2025-02-20 9,234.72 9,243.05 9,164.04 9,164.04 0.0M
2025-02-19 9,324.51 9,337.30 9,255.41 9,278.38 0.0M
2025-02-18 9,366.28 9,366.28 9,345.38 9,363.62 0.0M
2025-02-17 9,338.34 9,342.24 9,323.20 9,337.63 0.0M
2025-02-14 9,298.62 9,312.77 9,274.84 9,274.84 0.0M
2025-02-13 9,312.42 9,312.42 9,278.42 9,300.22 0.0M
2025-02-12 9,208.30 9,212.61 9,186.55 9,202.81 0.0M
2025-02-11 9,169.75 9,225.56 9,169.75 9,225.56 0.0M
2025-02-10 9,190.60 9,216.58 9,190.60 9,185.52 0.0M
2025-02-07 9,228.12 9,228.12 9,139.84 9,137.74 0.0M
2025-02-06 9,267.04 9,294.86 9,262.80 9,293.02 0.0M
2025-02-05 9,233.48 9,247.95 9,203.18 9,225.18 0.0M
2025-02-04 9,225.15 9,280.00 9,209.21 9,290.53 0.0M
2025-02-03 9,208.97 9,251.84 9,134.85 9,264.23 0.0M
2025-01-31 9,414.81 9,414.81 9,405.60 9,406.93 0.0M
2025-01-30 9,378.59 9,378.59 9,350.48 9,378.37 0.0M
2025-01-29 9,357.86 9,357.86 9,318.12 9,323.99 0.0M
2025-01-28 9,306.45 9,357.15 9,274.21 9,314.57 0.0M
2025-01-27 9,261.35 9,261.35 9,152.82 9,196.78 0.0M
2025-01-24 9,297.37 9,403.14 9,290.05 9,400.73 0.0M
2025-01-23 9,281.64 9,336.23 9,277.32 9,288.63 0.0M
2025-01-22 9,235.89 9,263.95 9,235.89 9,290.87 0.0M
2025-01-21 9,148.03 9,188.13 9,148.03 9,200.65 0.0M
2025-01-20 9,144.02 9,154.65 9,124.22 9,168.21 0.0M
2025-01-17 9,041.97 9,109.64 9,041.97 9,127.05 0.0M
2025-01-16 9,095.87 9,095.87 9,024.24 9,030.92 0.0M
2025-01-15 9,049.55 9,121.47 9,049.55 9,098.41 0.0M
2025-01-14 9,058.58 9,094.07 9,039.07 9,074.15 0.0M
2025-01-13 8,998.57 9,011.86 8,966.28 9,028.32 0.0M
2025-01-10 9,175.27 9,180.42 9,090.08 9,076.83 0.0M
2025-01-09 9,228.37 9,256.94 9,209.65 9,234.46 0.0M
2025-01-08 9,358.77 9,358.89 9,317.09 9,349.34 0.0M
2025-01-07 9,399.24 9,431.85 9,391.68 9,412.32 0.0M
2025-01-06 9,311.40 9,399.26 9,311.40 9,399.26 0.0M
2025-01-03 9,246.45 9,257.89 9,231.65 9,301.11 0.0M
2025-01-02 9,315.54 9,340.60 9,263.91 9,336.06 0.0M