SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist)

EMDD
🏛️ ドイツ →
49.91
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 56.98 57.02 56.76 56.87 0.0M
2021-12-29 57.24 57.30 56.73 56.92 0.0M
2021-12-28 57.17 57.32 56.98 57.25 0.0M
2021-12-27 57.12 57.30 56.97 57.23 0.0M
2021-12-23 57.01 57.19 56.91 57.10 0.0M
2021-12-22 56.96 56.99 56.65 56.74 0.0M
2021-12-21 56.96 57.03 56.60 56.98 0.0M
2021-12-20 56.85 57.05 56.60 56.60 0.0M
2021-12-17 56.81 57.04 56.62 56.93 0.0M
2021-12-16 56.83 56.94 56.60 56.94 0.0M
2021-12-15 56.90 56.92 56.68 56.77 0.0M
2021-12-14 56.92 57.12 56.79 57.12 0.0M
2021-12-13 57.14 57.26 56.95 56.95 0.0M
2021-12-10 56.98 57.22 56.94 57.07 0.0M
2021-12-09 57.08 57.15 56.99 57.14 0.0M
2021-12-08 57.06 57.24 56.98 57.16 0.0M
2021-12-07 56.75 57.22 56.70 57.17 0.0M
2021-12-06 56.61 56.76 56.54 56.76 0.0M
2021-12-03 56.45 56.74 56.45 56.60 0.0M
2021-12-02 56.48 56.65 56.35 56.62 0.0M
2021-12-01 56.45 56.68 56.45 56.67 0.0M
2021-11-30 56.10 56.59 56.01 56.56 0.0M
2021-11-29 56.31 56.39 56.14 56.27 0.0M
2021-11-26 56.12 56.21 55.90 55.99 0.0M
2021-11-25 56.79 56.84 56.65 56.79 0.0M
2021-11-24 56.71 56.88 56.60 56.82 0.0M
2021-11-23 56.91 56.91 56.47 56.47 0.0M
2021-11-22 57.13 57.13 56.80 56.87 0.0M
2021-11-19 56.86 57.09 56.84 57.01 0.0M
2021-11-18 57.21 57.24 56.83 56.84 0.0M
2021-11-17 57.35 57.38 57.23 57.32 0.0M
2021-11-16 57.21 57.35 57.13 57.16 0.0M
2021-11-15 57.24 57.24 57.02 57.13 0.0M
2021-11-12 57.13 57.16 57.02 57.10 0.0M
2021-11-11 56.81 57.14 56.70 57.14 0.0M
2021-11-10 56.79 56.88 56.69 56.80 0.0M
2021-11-09 56.57 56.79 56.57 56.78 0.0M
2021-11-08 56.46 56.63 56.42 56.60 0.0M
2021-11-05 56.09 56.54 56.09 56.42 0.0M
2021-11-04 56.07 56.24 55.94 56.18 0.0M
2021-11-03 55.81 55.87 55.70 55.79 0.0M
2021-11-02 55.76 55.84 55.66 55.81 0.0M
2021-11-01 55.88 56.04 55.70 55.84 0.0M
2021-10-29 55.65 56.06 55.60 56.06 0.0M
2021-10-28 56.18 56.27 55.78 55.83 0.0M
2021-10-27 56.25 56.33 56.10 56.33 0.0M
2021-10-26 56.37 56.43 56.24 56.43 0.0M
2021-10-25 55.96 56.29 55.96 56.29 0.0M
2021-10-22 56.08 56.15 55.88 55.93 0.0M
2021-10-21 56.28 56.38 56.12 56.21 0.0M
2021-10-20 56.49 56.50 56.38 56.45 0.0M
2021-10-19 56.51 56.56 56.35 56.40 0.0M
2021-10-18 56.65 56.65 56.34 56.49 0.0M
2021-10-15 56.63 56.85 56.59 56.73 0.0M
2021-10-14 56.60 56.79 56.60 56.79 0.0M
2021-10-13 56.53 56.67 56.52 56.64 0.0M
2021-10-12 56.35 56.56 56.35 56.55 0.0M
2021-10-11 56.45 56.50 56.28 56.44 0.0M
2021-10-08 56.57 56.62 56.44 56.56 0.0M
2021-10-07 56.62 56.73 56.58 56.71 0.0M
2021-10-06 56.41 56.68 56.30 56.68 0.0M
2021-10-05 56.53 56.65 56.47 56.54 0.0M
2021-10-04 56.81 56.81 56.47 56.50 0.0M
2021-10-01 56.64 56.93 56.61 56.93 0.0M
2021-09-30 56.66 56.80 56.59 56.78 0.0M
2021-09-29 56.48 56.62 56.39 56.62 0.0M
2021-09-28 56.53 56.57 56.21 56.33 0.0M
2021-09-27 56.76 56.76 56.52 56.69 0.0M
2021-09-24 56.68 56.75 56.58 56.58 0.0M
2021-09-23 57.02 57.20 56.88 56.90 0.0M
2021-09-22 56.97 56.98 56.83 56.93 0.0M
2021-09-21 56.87 56.90 56.72 56.83 0.0M
2021-09-20 56.85 56.94 56.68 56.77 0.0M
2021-09-17 57.13 57.16 56.90 56.90 0.0M
2021-09-16 57.17 57.34 57.11 57.18 0.0M
2021-09-15 57.18 57.45 57.09 57.21 0.0M
2021-09-14 57.17 57.23 57.08 57.23 0.0M
2021-09-13 57.21 57.34 57.19 57.25 0.0M
2021-09-10 57.19 57.40 57.19 57.25 0.0M
2021-09-09 57.10 57.23 57.04 57.17 0.0M
2021-09-08 57.09 57.28 57.09 57.18 0.0M
2021-09-07 57.24 57.24 57.09 57.24 0.0M
2021-09-06 57.29 57.37 57.24 57.34 0.0M
2021-09-03 57.18 57.57 57.13 57.33 0.0M
2021-09-02 57.39 57.47 57.29 57.38 0.0M
2021-09-01 57.56 57.64 57.43 57.53 0.0M
2021-08-31 57.38 57.67 57.38 57.60 0.0M
2021-08-30 57.19 57.42 57.19 57.39 0.0M
2021-08-27 56.99 57.19 56.90 57.19 0.0M
2021-08-26 56.99 57.07 56.92 57.03 0.0M
2021-08-25 56.99 57.19 56.97 56.97 0.0M
2021-08-24 56.82 57.01 56.78 57.01 0.0M
2021-08-23 56.78 56.83 56.53 56.57 0.0M
2021-08-20 56.80 56.81 56.60 56.73 0.0M
2021-08-19 56.89 56.90 56.68 56.88 0.0M
2021-08-18 57.05 57.21 57.02 57.15 0.0M
2021-08-17 56.84 57.12 56.84 57.12 0.0M
2021-08-16 57.03 57.07 56.93 56.96 0.0M
2021-08-13 57.09 57.14 56.95 57.00 0.0M
2021-08-12 57.11 57.25 57.08 57.22 0.0M
2021-08-11 57.14 57.18 57.03 57.16 0.0M
2021-08-10 57.14 57.16 56.99 57.13 0.0M
2021-08-09 57.20 57.20 57.01 57.04 0.0M
2021-08-06 57.08 57.28 57.07 57.18 0.0M
2021-08-05 57.21 57.33 57.08 57.27 0.0M
2021-08-04 57.21 57.35 57.17 57.18 0.0M
2021-08-03 57.26 57.26 56.95 57.08 0.0M
2021-08-02 56.85 57.21 56.83 57.21 0.0M
2021-07-30 58.11 58.28 58.11 58.26 0.0M
2021-07-29 58.08 58.22 58.01 58.22 0.0M
2021-07-28 57.90 58.18 57.90 58.04 0.0M
2021-07-27 58.06 58.09 57.91 57.91 0.0M
2021-07-26 58.06 58.11 57.98 58.09 0.0M
2021-07-23 58.24 58.32 58.15 58.30 0.0M
2021-07-22 58.05 58.27 57.97 58.10 0.0M
2021-07-21 58.09 58.14 57.94 58.02 0.0M
2021-07-20 57.96 58.13 57.96 58.06 0.0M
2021-07-19 58.15 58.24 57.92 57.98 0.0M
2021-07-16 58.20 58.30 58.15 58.20 0.0M
2021-07-15 57.97 58.24 57.97 58.14 0.0M
2021-07-14 58.07 58.18 57.97 58.10 0.0M
2021-07-13 57.94 58.04 57.85 57.91 0.0M
2021-07-12 57.78 57.89 57.69 57.88 0.0M
2021-07-09 57.84 57.92 57.74 57.91 0.0M
2021-07-08 58.00 58.00 57.58 57.79 0.0M
2021-07-07 58.14 58.28 58.04 58.12 0.0M
2021-07-06 58.21 58.42 58.12 58.12 0.0M
2021-07-05 58.38 58.38 58.25 58.32 0.0M
2021-07-02 58.18 58.45 58.15 58.35 0.0M
2021-07-01 58.50 58.50 58.14 58.14 0.0M
2021-06-30 58.31 58.47 58.22 58.47 0.0M
2021-06-29 58.20 58.33 58.18 58.32 0.0M
2021-06-28 58.08 58.19 58.08 58.18 0.0M
2021-06-25 58.27 58.35 58.08 58.08 0.0M
2021-06-24 57.89 58.23 57.89 58.23 0.0M
2021-06-23 58.02 58.07 57.94 57.99 0.0M
2021-06-22 57.98 58.08 57.80 57.93 0.0M
2021-06-21 58.06 58.07 57.86 58.02 0.0M
2021-06-18 58.32 58.39 58.13 58.14 0.0M
2021-06-17 58.07 58.22 58.01 58.19 0.0M
2021-06-16 57.94 58.07 57.86 58.07 0.0M
2021-06-15 57.98 58.06 57.71 57.81 0.0M
2021-06-14 58.11 58.11 57.95 58.10 0.0M
2021-06-11 58.12 58.38 58.11 58.22 0.0M
2021-06-10 57.95 58.10 57.95 58.08 0.0M
2021-06-09 57.94 58.06 57.90 57.90 0.0M
2021-06-08 57.82 57.99 57.81 57.89 0.0M
2021-06-07 57.99 58.07 57.81 57.87 0.0M
2021-06-04 57.71 57.90 57.67 57.89 0.0M
2021-06-03 57.52 57.77 57.52 57.70 0.0M
2021-06-02 57.28 57.58 57.28 57.55 0.0M
2021-06-01 57.31 57.40 57.24 57.36 0.0M
2021-05-31 57.32 57.42 57.22 57.22 0.0M
2021-05-28 57.17 57.38 57.09 57.22 0.0M
2021-05-27 57.16 57.20 57.03 57.16 0.0M
2021-05-26 56.90 57.09 56.84 57.09 0.0M
2021-05-25 56.74 56.86 56.70 56.86 0.0M
2021-05-21 56.60 56.97 56.60 56.94 0.0M
2021-05-20 56.75 56.80 56.67 56.80 0.0M
2021-05-19 56.86 56.86 56.58 56.75 0.0M
2021-05-18 56.97 56.98 56.81 56.90 0.0M
2021-05-17 57.00 57.05 56.83 57.05 0.0M
2021-05-14 57.12 57.16 57.06 57.12 0.0M
2021-05-13 56.96 57.14 56.91 57.14 0.0M
2021-05-12 57.21 57.28 57.04 57.04 0.0M
2021-05-11 57.31 57.31 57.07 57.16 0.0M
2021-05-10 57.29 57.36 57.25 57.33 0.0M
2021-05-07 57.26 57.43 57.25 57.40 0.0M
2021-05-06 57.17 57.33 57.11 57.33 0.0M
2021-05-05 56.84 57.14 56.84 57.12 0.0M
2021-05-04 56.98 57.06 56.88 56.90 0.0M
2021-05-03 56.88 57.07 56.84 57.07 0.0M
2021-04-30 56.87 57.07 56.78 57.03 0.0M
2021-04-29 56.94 57.06 56.71 56.80 0.0M
2021-04-28 56.94 56.94 56.76 56.82 0.0M
2021-04-27 57.04 57.09 56.84 56.94 0.1M
2021-04-26 56.90 57.11 56.86 57.07 0.0M
2021-04-23 57.18 57.20 57.00 57.01 0.0M
2021-04-22 57.11 57.27 56.96 57.14 0.0M
2021-04-21 57.02 57.22 57.02 57.14 0.0M
2021-04-20 57.06 57.14 56.99 57.06 0.0M
2021-04-19 57.32 57.38 57.06 57.23 0.0M
2021-04-16 57.24 57.38 57.10 57.25 0.0M
2021-04-15 56.84 57.28 56.84 57.28 0.0M
2021-04-14 56.93 57.05 56.82 56.90 0.0M
2021-04-13 56.86 56.97 56.75 56.85 0.0M
2021-04-12 56.94 57.13 56.89 56.95 0.0M
2021-04-09 57.14 57.29 57.08 57.12 0.0M
2021-04-08 57.20 57.31 57.13 57.23 0.0M
2021-04-07 57.06 57.15 56.96 57.04 0.0M
2021-04-06 57.23 57.23 56.99 57.20 0.1M
2021-04-01 57.08 57.29 57.08 57.20 0.0M
2021-03-31 56.79 57.21 56.79 57.21 0.0M
2021-03-30 56.78 56.82 56.64 56.70 0.0M
2021-03-29 56.75 56.85 56.63 56.68 0.0M
2021-03-26 56.82 56.92 56.73 56.73 0.0M
2021-03-25 56.68 56.81 56.58 56.76 0.0M
2021-03-24 56.90 57.05 56.74 56.74 0.0M
2021-03-23 56.74 56.95 56.62 56.93 0.0M
2021-03-22 56.89 56.95 56.71 56.82 0.0M
2021-03-19 56.99 57.20 56.99 57.16 0.0M
2021-03-18 56.91 57.05 56.83 56.93 0.0M
2021-03-17 57.06 57.07 56.74 56.90 0.0M
2021-03-16 56.92 57.32 56.91 57.23 0.1M
2021-03-15 56.94 57.05 56.80 56.85 0.0M
2021-03-12 56.97 56.98 56.75 56.94 0.0M
2021-03-11 56.92 57.20 56.92 57.17 0.0M
2021-03-10 56.72 56.91 56.62 56.80 0.0M
2021-03-09 56.66 56.71 56.54 56.58 0.0M
2021-03-08 56.79 56.79 56.50 56.63 0.0M
2021-03-05 57.14 57.14 56.78 56.82 0.0M
2021-03-04 57.08 57.23 57.04 57.11 0.0M
2021-03-03 57.26 57.28 56.83 56.83 0.0M
2021-03-02 57.43 57.45 57.04 57.11 0.0M
2021-03-01 57.26 57.60 57.19 57.60 0.0M
2021-02-26 56.89 57.02 56.59 56.89 0.0M
2021-02-25 57.72 57.72 56.91 56.93 0.0M
2021-02-24 57.82 58.03 57.79 57.94 0.0M
2021-02-23 57.61 57.81 57.48 57.81 0.0M
2021-02-22 57.76 57.76 57.42 57.61 0.0M
2021-02-19 58.38 58.40 58.18 58.24 0.0M
2021-02-18 58.69 58.77 58.38 58.46 0.0M
2021-02-17 58.61 58.74 58.58 58.72 0.0M
2021-02-16 58.98 59.07 58.62 58.68 0.0M
2021-02-15 59.08 59.15 59.02 59.13 0.0M
2021-02-12 59.01 59.09 58.93 59.07 0.0M
2021-02-11 58.91 59.06 58.91 59.02 0.0M
2021-02-10 58.77 58.91 58.77 58.89 0.0M
2021-02-09 58.87 58.97 58.79 58.81 0.1M
2021-02-08 58.95 59.11 58.86 59.11 0.0M
2021-02-05 59.08 59.21 59.00 59.15 0.0M
2021-02-04 59.03 59.20 59.01 59.09 0.0M
2021-02-03 59.17 59.27 59.07 59.19 0.0M
2021-02-02 58.77 59.23 58.77 59.10 0.0M
2021-02-01 58.36 58.75 58.36 58.56 0.0M
2021-01-29 59.41 59.50 59.34 59.50 0.0M
2021-01-28 59.52 59.52 59.29 59.50 0.0M
2021-01-27 59.60 59.79 59.52 59.60 0.0M
2021-01-26 59.36 59.61 59.30 59.61 0.0M
2021-01-25 59.48 59.55 59.38 59.38 0.0M
2021-01-22 59.56 59.63 59.37 59.40 0.0M
2021-01-21 60.24 60.24 59.93 59.99 0.0M
2021-01-20 59.98 60.16 59.97 60.16 0.0M
2021-01-19 60.15 60.15 59.92 60.05 0.0M
2021-01-18 59.99 60.16 59.89 60.16 0.0M
2021-01-15 60.17 60.17 59.88 60.14 0.0M
2021-01-14 59.81 60.10 59.79 60.10 0.0M
2021-01-13 59.68 59.88 59.62 59.72 0.0M
2021-01-12 59.54 59.61 59.34 59.61 0.0M
2021-01-11 59.38 59.45 59.25 59.37 0.0M
2021-01-08 59.37 59.54 59.37 59.54 0.0M
2021-01-07 59.54 59.79 59.32 59.47 0.0M
2021-01-06 59.84 59.85 59.56 59.85 0.0M
2021-01-05 59.83 59.97 59.76 59.79 0.0M
2021-01-04 60.21 60.31 59.96 59.96 0.0M