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
2022-12-30 52.03 52.20 52.03 52.13 0.0M
2022-12-29 52.02 52.17 51.88 51.98 0.0M
2022-12-28 51.93 52.04 51.82 52.04 0.0M
2022-12-27 52.07 52.15 51.91 51.92 0.0M
2022-12-23 52.28 52.40 52.15 52.36 0.0M
2022-12-22 52.13 52.30 52.09 52.27 0.0M
2022-12-21 51.84 52.30 51.84 52.30 0.0M
2022-12-20 51.81 51.99 51.61 51.99 0.0M
2022-12-19 51.72 52.03 51.69 52.03 0.0M
2022-12-16 51.72 51.84 51.57 51.76 0.0M
2022-12-15 51.81 51.89 51.38 51.69 0.0M
2022-12-14 52.05 52.13 51.86 51.98 0.0M
2022-12-13 51.82 52.24 51.78 52.12 0.0M
2022-12-12 52.23 52.23 51.87 51.88 0.0M
2022-12-09 52.23 52.29 52.13 52.19 0.0M
2022-12-08 52.24 52.28 52.12 52.12 0.0M
2022-12-07 52.32 52.36 51.92 52.36 0.0M
2022-12-06 52.05 52.22 51.97 52.01 0.0M
2022-12-05 52.47 52.47 52.11 52.33 0.0M
2022-12-02 52.26 52.75 52.26 52.41 0.0M
2022-12-01 52.52 52.56 52.01 52.07 0.0M
2022-11-30 52.41 52.77 52.32 52.77 0.0M
2022-11-29 51.94 52.22 51.94 52.11 0.0M
2022-11-28 51.71 51.83 51.29 51.73 0.0M
2022-11-25 51.94 51.94 51.66 51.85 0.0M
2022-11-24 51.73 51.96 51.73 51.78 0.0M
2022-11-23 51.52 51.89 51.39 51.61 0.0M
2022-11-22 51.71 51.80 51.56 51.80 0.0M
2022-11-21 51.54 51.78 51.50 51.78 0.0M
2022-11-18 51.24 51.47 51.17 51.47 0.0M
2022-11-17 51.32 51.42 51.13 51.32 0.0M
2022-11-16 51.63 51.68 51.48 51.58 0.0M
2022-11-15 51.59 51.89 51.41 51.87 0.0M
2022-11-14 51.73 51.80 51.40 51.40 0.0M
2022-11-11 52.02 52.09 51.30 51.84 0.0M
2022-11-10 51.64 52.19 51.64 52.19 0.0M
2022-11-09 51.65 51.86 51.47 51.79 0.0M
2022-11-08 51.59 51.59 51.40 51.55 0.0M
2022-11-07 51.56 51.70 51.45 51.51 0.0M
2022-11-04 52.09 52.13 51.76 51.79 0.0M
2022-11-03 51.77 52.14 51.67 52.14 0.0M
2022-11-02 51.67 51.88 51.41 51.73 0.0M
2022-11-01 51.19 51.87 51.19 51.87 0.0M
2022-10-31 50.99 51.37 50.88 51.37 0.0M
2022-10-28 50.96 51.26 50.90 51.26 0.0M
2022-10-27 50.62 51.09 50.50 51.09 0.0M
2022-10-26 50.68 51.02 50.63 50.70 0.0M
2022-10-25 50.89 50.89 50.54 50.54 0.0M
2022-10-24 50.86 51.12 50.56 50.64 0.0M
2022-10-21 51.27 51.29 50.94 51.22 0.0M
2022-10-20 51.27 51.32 51.21 51.27 0.0M
2022-10-19 51.31 51.53 51.28 51.35 0.0M
2022-10-18 51.52 51.61 51.36 51.39 0.0M
2022-10-17 51.86 51.86 51.57 51.57 0.0M
2022-10-14 52.00 52.23 51.72 51.72 0.0M
2022-10-13 52.22 52.28 51.76 51.87 0.0M
2022-10-12 52.21 52.40 52.11 52.15 0.0M
2022-10-11 52.43 52.43 52.21 52.30 0.0M
2022-10-10 52.50 52.66 52.33 52.34 0.0M
2022-10-07 52.45 52.54 52.05 52.45 0.0M
2022-10-06 52.22 52.48 52.12 52.48 0.0M
2022-10-05 52.14 52.44 51.96 52.44 0.0M
2022-10-04 52.44 52.58 52.01 52.01 0.0M
2022-10-03 51.90 52.43 51.65 52.43 0.0M
2022-09-30 51.95 52.13 51.81 52.07 0.0M
2022-09-29 52.48 52.48 51.71 52.09 0.0M
2022-09-28 52.68 52.78 52.16 52.64 0.0M
2022-09-27 52.63 53.25 52.63 52.80 0.0M
2022-09-26 53.01 53.09 52.59 52.98 0.0M
2022-09-23 53.54 53.54 52.59 53.28 0.0M
2022-09-22 53.17 53.37 52.98 52.98 0.0M
2022-09-21 53.09 53.24 53.08 53.18 0.0M
2022-09-20 52.90 53.02 52.82 52.93 0.0M
2022-09-19 52.96 52.97 52.80 52.97 0.0M
2022-09-16 52.97 53.09 52.77 52.92 0.0M
2022-09-15 53.44 53.44 53.10 53.10 0.0M
2022-09-14 53.45 53.45 53.17 53.28 0.0M
2022-09-13 53.36 53.45 53.26 53.42 0.0M
2022-09-12 53.23 53.56 53.15 53.34 0.0M
2022-09-09 53.33 53.66 53.22 53.66 0.0M
2022-09-08 53.50 53.79 53.35 53.63 0.0M
2022-09-07 53.63 53.78 53.50 53.78 0.0M
2022-09-06 53.86 54.08 53.72 53.72 0.0M
2022-09-05 54.02 54.15 53.84 54.15 0.0M
2022-09-02 53.58 53.78 53.40 53.61 0.0M
2022-09-01 53.50 53.84 53.37 53.79 0.0M
2022-08-31 53.91 54.02 53.48 53.50 0.0M
2022-08-30 54.10 54.27 53.85 53.85 0.0M
2022-08-29 54.28 54.28 53.81 54.12 0.0M
2022-08-26 54.30 54.38 53.99 54.38 0.0M
2022-08-25 54.32 54.51 54.32 54.51 0.0M
2022-08-24 54.38 54.60 54.16 54.27 0.0M
2022-08-23 54.39 54.65 54.21 54.39 0.0M
2022-08-22 54.01 54.30 54.01 54.30 0.0M
2022-08-19 54.09 54.22 53.90 53.90 0.0M
2022-08-18 54.00 54.36 53.94 54.21 0.0M
2022-08-17 54.48 54.48 54.10 54.27 0.0M
2022-08-16 54.78 54.85 54.38 54.47 0.0M
2022-08-15 54.48 54.66 54.45 54.45 0.0M
2022-08-12 54.10 54.46 54.05 54.45 0.0M
2022-08-11 54.07 54.20 53.87 54.17 0.0M
2022-08-10 53.73 54.29 53.68 53.98 0.0M
2022-08-09 53.99 54.09 53.71 53.92 0.0M
2022-08-08 53.57 54.01 53.57 53.98 0.0M
2022-08-05 53.69 53.86 53.56 53.83 0.0M
2022-08-04 53.52 53.76 53.32 53.46 0.0M
2022-08-03 53.23 53.51 53.18 53.51 0.0M
2022-08-02 53.27 53.49 53.27 53.38 0.0M
2022-08-01 54.27 54.49 54.21 54.49 0.0M
2022-07-29 54.28 54.59 54.27 54.54 0.0M
2022-07-28 53.86 54.42 53.86 54.13 0.0M
2022-07-27 53.67 53.95 53.63 53.83 0.0M
2022-07-26 53.44 53.91 53.44 53.91 0.0M
2022-07-25 53.27 53.39 53.16 53.36 0.0M
2022-07-22 52.86 53.27 52.86 53.23 0.0M
2022-07-21 52.81 53.07 52.77 52.94 0.0M
2022-07-20 52.40 52.99 52.40 52.85 0.0M
2022-07-19 52.99 53.43 52.71 52.89 0.0M
2022-07-18 53.34 53.45 52.98 53.19 0.0M
2022-07-15 53.36 53.53 53.16 53.17 0.0M
2022-07-14 53.57 53.62 53.18 53.28 0.0M
2022-07-13 53.53 53.83 53.31 53.38 0.0M
2022-07-12 53.66 53.66 53.30 53.30 0.0M
2022-07-11 53.47 53.72 53.25 53.26 0.0M
2022-07-08 53.43 53.81 53.18 53.18 0.0M
2022-07-07 53.15 53.44 53.02 53.41 0.0M
2022-07-06 52.92 53.27 52.80 53.14 0.0M
2022-07-05 52.56 53.07 52.55 52.85 0.0M
2022-07-04 52.66 52.77 52.37 52.76 0.0M
2022-07-01 52.43 52.88 52.24 52.71 0.0M
2022-06-30 52.66 52.81 52.23 52.64 0.0M
2022-06-29 52.21 53.09 52.08 52.68 0.0M
2022-06-28 52.21 52.50 52.16 52.36 0.0M
2022-06-27 52.41 52.44 52.07 52.17 0.0M
2022-06-24 52.51 52.77 52.37 52.43 0.0M
2022-06-23 52.18 52.57 52.13 52.50 0.0M
2022-06-22 52.18 52.48 52.06 52.10 0.0M
2022-06-21 51.96 52.27 51.91 52.26 0.0M
2022-06-20 52.12 52.25 51.78 52.12 0.0M
2022-06-17 52.15 52.52 52.12 52.35 0.0M
2022-06-16 52.71 52.87 52.00 52.00 0.0M
2022-06-15 52.36 52.78 52.26 52.71 0.0M
2022-06-14 52.59 52.82 52.30 52.56 0.0M
2022-06-13 53.07 53.07 52.29 52.45 0.0M
2022-06-10 53.36 53.62 53.19 53.40 0.0M
2022-06-09 53.20 53.42 53.05 53.42 0.0M
2022-06-08 53.51 53.54 53.14 53.14 0.0M
2022-06-07 53.64 53.84 53.38 53.53 0.0M
2022-06-06 53.81 53.91 53.70 53.83 0.0M
2022-06-03 53.76 54.03 53.65 53.96 0.0M
2022-06-02 53.87 53.87 53.76 53.86 0.0M
2022-06-01 53.77 54.24 53.74 53.98 0.0M
2022-05-31 53.96 54.03 53.63 53.63 0.0M
2022-05-30 53.97 53.97 53.74 53.86 0.0M
2022-05-27 53.35 53.87 53.35 53.87 0.0M
2022-05-26 53.45 53.59 53.19 53.59 0.0M
2022-05-25 53.45 53.59 53.45 53.59 0.0M
2022-05-24 53.30 53.41 53.22 53.26 0.0M
2022-05-23 53.62 53.63 53.47 53.53 0.0M
2022-05-20 53.32 53.71 53.30 53.71 0.0M
2022-05-19 53.27 53.40 53.06 53.21 0.0M
2022-05-18 52.90 53.28 52.90 53.27 0.0M
2022-05-17 53.34 53.34 52.94 53.18 0.0M
2022-05-16 53.11 53.39 52.97 53.38 0.0M
2022-05-13 53.24 53.42 53.21 53.21 0.0M
2022-05-12 52.58 53.37 52.57 53.32 0.0M
2022-05-11 52.61 52.97 52.40 52.97 0.0M
2022-05-10 52.58 52.68 52.31 52.56 0.0M
2022-05-09 52.82 52.82 52.31 52.64 0.0M
2022-05-06 53.34 53.34 52.80 52.94 0.0M
2022-05-05 53.81 53.96 53.29 53.29 0.0M
2022-05-04 53.75 53.87 53.50 53.65 0.0M
2022-05-03 53.58 53.71 53.31 53.71 0.0M
2022-05-02 53.83 54.06 53.49 53.67 0.0M
2022-04-29 53.93 54.15 53.79 54.01 0.0M
2022-04-28 53.92 54.21 53.70 53.90 0.0M
2022-04-27 53.72 54.06 53.66 54.06 0.0M
2022-04-26 53.55 53.98 53.55 53.71 0.0M
2022-04-25 53.89 53.89 53.29 53.29 0.0M
2022-04-22 53.91 53.98 53.60 53.74 0.0M
2022-04-21 53.92 54.04 53.69 54.04 0.0M
2022-04-20 54.43 54.43 54.09 54.23 0.0M
2022-04-19 54.91 55.04 54.30 54.34 0.0M
2022-04-14 54.55 55.11 54.55 54.95 0.0M
2022-04-13 54.97 55.21 54.86 55.21 0.0M
2022-04-12 54.50 54.95 54.38 54.74 0.0M
2022-04-11 54.57 54.57 54.19 54.52 0.0M
2022-04-08 54.82 54.92 54.65 54.92 0.0M
2022-04-07 55.07 55.07 54.52 54.69 0.0M
2022-04-06 55.12 55.12 54.72 55.01 0.0M
2022-04-05 55.36 55.37 55.01 55.28 0.0M
2022-04-04 54.77 55.19 54.50 54.93 0.0M
2022-04-01 54.63 55.11 54.54 54.95 0.0M
2022-03-31 54.08 54.77 54.08 54.77 0.0M
2022-03-30 54.47 54.62 54.07 54.48 0.0M
2022-03-29 54.50 54.75 53.75 53.95 0.0M
2022-03-28 54.30 54.47 54.04 54.47 0.0M
2022-03-25 54.27 54.71 54.05 54.71 0.0M
2022-03-24 54.77 54.97 54.33 54.68 0.0M
2022-03-23 54.24 54.85 54.15 54.80 0.0M
2022-03-22 54.98 54.98 54.21 54.66 0.0M
2022-03-21 54.29 55.05 54.29 54.98 0.0M
2022-03-18 53.58 54.41 53.58 54.29 0.0M
2022-03-17 54.09 54.09 53.80 54.01 0.0M
2022-03-16 54.13 54.43 53.82 54.35 0.0M
2022-03-15 53.42 54.02 53.42 53.94 0.0M
2022-03-14 54.03 54.18 53.64 53.88 0.0M
2022-03-11 53.92 54.38 53.62 54.38 0.0M
2022-03-10 53.74 54.05 53.40 54.05 0.1M
2022-03-09 53.01 54.02 53.01 53.86 0.0M
2022-03-08 53.80 54.07 53.80 53.89 0.0M
2022-03-07 54.30 54.44 53.99 54.44 0.0M
2022-03-04 54.48 55.00 54.31 54.97 0.0M
2022-03-03 53.99 54.47 53.97 54.38 0.0M
2022-03-02 53.96 54.26 53.09 53.93 0.0M
2022-03-01 54.41 54.62 54.01 54.01 0.0M
2022-02-28 54.60 54.84 53.90 54.41 0.0M
2022-02-25 55.40 56.35 55.40 56.02 0.0M
2022-02-24 54.92 55.91 54.72 54.90 0.0M
2022-02-23 56.15 56.15 55.85 55.96 0.0M
2022-02-22 56.13 56.25 55.93 56.13 0.0M
2022-02-21 56.23 56.32 55.99 56.30 0.0M
2022-02-18 56.27 56.47 56.19 56.28 0.0M
2022-02-17 56.18 56.37 56.10 56.33 0.0M
2022-02-16 56.13 56.30 55.91 56.30 0.0M
2022-02-15 56.06 56.19 55.94 56.16 0.0M
2022-02-14 55.68 56.09 55.66 56.09 0.0M
2022-02-11 55.86 55.88 55.74 55.79 0.0M
2022-02-10 55.87 55.94 55.70 55.77 0.0M
2022-02-09 55.73 55.86 55.71 55.86 0.0M
2022-02-08 55.57 55.68 55.47 55.68 0.0M
2022-02-07 55.35 55.59 55.35 55.40 0.0M
2022-02-04 55.59 55.60 55.16 55.16 0.0M
2022-02-03 56.18 56.32 55.57 55.67 0.0M
2022-02-02 56.19 56.23 56.04 56.20 0.0M
2022-02-01 56.25 56.41 56.20 56.41 0.0M
2022-01-31 57.27 57.44 57.21 57.44 0.0M
2022-01-28 57.43 57.45 57.15 57.27 0.0M
2022-01-27 57.04 57.57 57.04 57.54 0.0M
2022-01-26 56.99 57.17 56.96 57.11 0.0M
2022-01-25 56.80 56.98 56.80 56.85 0.0M
2022-01-24 57.12 57.12 56.70 56.70 0.0M
2022-01-21 57.04 57.19 56.95 57.19 0.0M
2022-01-20 56.83 57.19 56.78 57.19 0.0M
2022-01-19 56.58 56.94 56.58 56.94 0.0M
2022-01-18 56.52 56.66 56.33 56.66 0.0M
2022-01-17 56.36 56.64 56.36 56.61 0.0M
2022-01-14 56.49 56.66 56.38 56.66 0.0M
2022-01-13 56.61 56.61 56.40 56.50 0.0M
2022-01-12 56.64 56.77 56.53 56.66 0.0M
2022-01-11 56.49 56.63 56.44 56.58 0.0M
2022-01-10 56.56 56.67 56.41 56.48 0.0M
2022-01-07 56.65 56.67 56.40 56.46 0.0M
2022-01-06 56.56 56.58 56.38 56.45 0.0M
2022-01-05 56.74 56.87 56.70 56.84 0.0M
2022-01-04 56.93 57.02 56.72 56.90 0.0M
2022-01-03 57.05 57.08 56.85 56.89 0.0M