SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist)

EMDD
🏛️ ドイツ →
49.90
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
2024-12-30 52.11 52.11 51.95 51.97 0.0M
2024-12-27 52.00 52.19 51.95 52.09 0.0M
2024-12-23 52.39 52.48 52.27 52.27 0.0M
2024-12-20 52.39 52.48 52.37 52.45 0.0M
2024-12-19 52.19 52.32 52.02 52.32 0.0M
2024-12-18 52.33 52.37 52.28 52.31 0.0M
2024-12-17 52.48 52.48 52.19 52.24 0.0M
2024-12-16 52.54 52.62 52.50 52.50 0.0M
2024-12-13 52.77 52.77 52.54 52.54 0.0M
2024-12-12 52.79 53.00 52.76 52.76 0.0M
2024-12-11 52.75 52.83 52.66 52.83 0.0M
2024-12-10 52.53 52.73 52.53 52.73 0.0M
2024-12-09 52.42 52.50 52.37 52.47 0.0M
2024-12-06 52.34 52.49 52.25 52.36 0.0M
2024-12-05 52.44 52.51 52.30 52.42 0.0M
2024-12-04 52.43 52.55 52.31 52.31 0.0M
2024-12-03 52.44 52.44 52.26 52.28 0.0M
2024-12-02 52.51 52.51 52.30 52.32 0.0M
2024-11-29 52.35 52.39 52.25 52.34 0.0M
2024-11-28 52.29 52.33 52.10 52.10 0.2M
2024-11-27 52.41 52.44 52.06 52.15 0.0M
2024-11-26 52.36 52.45 52.27 52.39 0.0M
2024-11-25 52.55 52.55 52.38 52.47 0.0M
2024-11-22 52.19 52.75 52.19 52.61 0.0M
2024-11-21 52.07 52.25 52.07 52.18 0.0M
2024-11-20 51.90 52.19 51.90 52.19 0.0M
2024-11-19 52.05 52.08 51.82 51.94 0.0M
2024-11-18 51.89 51.92 51.77 51.77 0.0M
2024-11-15 51.79 51.91 51.73 51.84 0.0M
2024-11-14 51.62 51.79 51.53 51.53 0.0M
2024-11-13 51.59 51.73 51.53 51.53 0.0M
2024-11-12 51.63 51.63 51.50 51.56 0.0M
2024-11-11 51.77 51.83 51.60 51.66 0.0M
2024-11-08 51.77 51.86 51.64 51.64 0.0M
2024-11-07 51.54 51.70 51.45 51.70 0.0M
2024-11-06 51.00 51.25 50.86 51.25 0.0M
2024-11-05 51.06 51.08 50.89 50.89 0.0M
2024-11-04 50.89 51.09 50.89 51.09 0.0M
2024-11-01 50.94 51.04 50.93 50.93 0.0M
2024-10-31 51.08 51.12 50.88 50.88 0.0M
2024-10-30 51.20 51.29 50.95 51.13 0.0M
2024-10-29 51.25 51.32 51.18 51.18 0.0M
2024-10-28 51.35 51.39 51.17 51.17 0.0M
2024-10-25 51.46 51.54 51.38 51.54 0.0M
2024-10-24 51.57 51.57 51.42 51.42 0.0M
2024-10-23 51.46 51.58 51.46 51.51 0.0M
2024-10-22 51.69 51.69 51.50 51.51 0.0M
2024-10-21 51.68 51.75 51.55 51.71 0.0M
2024-10-18 51.90 52.00 51.88 51.96 0.0M
2024-10-17 51.78 51.86 51.66 51.68 0.0M
2024-10-16 51.83 51.84 51.70 51.84 0.0M
2024-10-15 51.83 51.83 51.66 51.77 0.0M
2024-10-14 51.73 51.85 51.73 51.85 0.0M
2024-10-11 51.76 51.87 51.72 51.77 0.0M
2024-10-10 51.69 51.76 51.59 51.66 0.0M
2024-10-09 51.72 51.74 51.66 51.74 0.0M
2024-10-08 51.53 51.66 51.49 51.66 0.0M
2024-10-07 51.82 51.82 51.55 51.55 0.0M
2024-10-04 51.93 52.03 51.79 51.93 0.0M
2024-10-03 52.13 52.13 51.84 51.93 0.0M
2024-10-02 52.32 52.32 52.14 52.14 0.0M
2024-10-01 52.10 52.30 52.10 52.14 0.0M
2024-09-30 52.17 52.23 52.05 52.23 0.0M
2024-09-27 52.19 52.35 52.19 52.35 0.0M
2024-09-26 52.08 52.20 52.06 52.06 0.0M
2024-09-25 51.91 52.03 51.81 52.02 0.0M
2024-09-24 51.93 52.12 51.89 52.10 0.0M
2024-09-23 51.79 51.94 51.72 51.83 0.0M
2024-09-20 51.73 51.88 51.72 51.74 0.0M
2024-09-19 51.45 51.95 51.45 51.94 0.0M
2024-09-18 51.69 51.85 51.63 51.85 0.0M
2024-09-17 51.52 51.58 51.52 51.58 0.0M
2024-09-16 51.58 51.61 51.49 51.54 0.0M
2024-09-13 51.39 51.62 51.32 51.44 0.0M
2024-09-12 51.35 51.41 51.21 51.41 0.0M
2024-09-11 51.14 51.31 51.09 51.17 0.0M
2024-09-10 51.02 51.18 51.00 51.18 0.0M
2024-09-09 51.05 51.12 50.93 51.00 0.0M
2024-09-06 51.02 51.17 50.94 50.94 0.0M
2024-09-05 50.86 51.14 50.86 51.10 0.0M
2024-09-04 50.76 50.92 50.67 50.92 0.0M
2024-09-03 50.74 50.84 50.74 50.84 0.0M
2024-09-02 50.80 50.85 50.65 50.85 0.0M
2024-08-30 50.89 51.04 50.89 51.04 0.0M
2024-08-29 50.84 51.08 50.84 51.04 0.0M
2024-08-28 50.55 50.87 50.55 50.79 0.0M
2024-08-27 50.82 50.82 50.64 50.69 0.0M
2024-08-26 50.77 50.99 50.73 50.73 0.0M
2024-08-23 50.57 50.82 50.57 50.82 0.0M
2024-08-22 50.64 50.66 50.47 50.47 0.0M
2024-08-21 50.93 50.93 50.71 50.71 0.0M
2024-08-20 51.11 51.11 50.97 50.97 0.0M
2024-08-19 51.17 51.22 51.03 51.03 0.0M
2024-08-16 51.07 51.10 51.00 51.00 0.0M
2024-08-15 50.92 51.02 50.87 50.87 0.0M
2024-08-14 50.92 51.02 50.87 50.87 0.0M
2024-08-13 50.82 50.94 50.78 50.78 0.0M
2024-08-12 50.79 50.80 50.70 50.80 0.0M
2024-08-09 50.67 50.93 50.67 50.93 0.0M
2024-08-08 50.39 50.59 50.34 50.44 0.0M
2024-08-07 50.25 50.34 50.20 50.34 0.0M
2024-08-06 50.14 50.28 50.00 50.08 0.0M
2024-08-05 50.22 50.24 49.71 50.24 0.0M
2024-08-02 50.66 50.68 50.39 50.47 0.0M
2024-08-01 51.74 52.03 51.74 51.94 0.0M
2024-07-31 51.42 51.69 51.42 51.59 0.0M
2024-07-30 51.42 51.50 51.34 51.34 0.0M
2024-07-29 51.31 51.45 51.27 51.27 0.0M
2024-07-26 51.25 51.43 51.25 51.43 0.0M
2024-07-25 51.24 51.36 51.12 51.30 0.0M
2024-07-24 51.26 51.38 51.18 51.25 0.0M
2024-07-23 51.20 51.40 51.20 51.40 0.0M
2024-07-22 51.13 51.31 51.08 51.11 0.0M
2024-07-19 51.26 51.29 51.23 51.28 0.0M
2024-07-18 51.38 51.46 51.26 51.46 0.0M
2024-07-17 51.57 51.61 51.30 51.30 0.0M
2024-07-16 51.44 51.72 51.36 51.72 0.0M
2024-07-15 51.47 51.47 51.27 51.40 0.0M
2024-07-12 51.51 51.65 51.50 51.64 0.0M
2024-07-11 51.44 51.64 51.42 51.64 0.0M
2024-07-10 51.30 51.46 51.29 51.35 0.0M
2024-07-09 51.13 51.41 51.13 51.41 0.0M
2024-07-08 51.04 51.20 51.04 51.06 0.0M
2024-07-05 51.01 51.07 50.90 50.95 0.0M
2024-07-04 50.90 51.03 50.85 50.89 0.0M
2024-07-03 50.68 50.85 50.64 50.71 0.0M
2024-07-02 50.71 50.83 50.71 50.83 0.0M
2024-07-01 50.88 51.00 50.88 51.00 0.0M
2024-06-28 50.97 51.24 50.97 51.14 0.0M
2024-06-27 51.13 51.13 50.87 50.97 0.0M
2024-06-26 51.22 51.30 51.04 51.04 0.0M
2024-06-25 51.23 51.29 51.08 51.08 0.0M
2024-06-24 51.16 51.24 51.06 51.11 0.0M
2024-06-21 50.97 51.22 50.97 51.00 0.0M
2024-06-20 50.92 50.97 50.82 50.82 0.0M
2024-06-19 50.99 51.06 50.81 50.81 0.0M
2024-06-18 50.80 50.94 50.79 50.83 0.0M
2024-06-17 51.07 51.07 50.65 50.65 0.0M
2024-06-14 50.71 50.97 50.71 50.92 0.0M
2024-06-13 50.55 50.72 50.47 50.65 0.0M
2024-06-12 50.54 50.60 50.34 50.34 0.0M
2024-06-11 50.48 50.89 50.48 50.79 0.0M
2024-06-10 50.66 50.81 50.61 50.81 0.0M
2024-06-07 50.66 50.79 50.54 50.79 0.0M
2024-06-06 50.69 50.82 50.57 50.68 0.0M
2024-06-05 50.63 50.86 50.53 50.86 0.0M
2024-06-04 50.60 50.75 50.53 50.67 0.0M
2024-06-03 50.91 50.97 50.67 50.75 0.0M
2024-05-31 51.00 51.00 50.71 50.84 0.0M
2024-05-30 50.98 50.98 50.89 50.89 0.0M
2024-05-29 51.26 51.26 51.04 51.04 0.0M
2024-05-28 51.15 51.37 51.14 51.14 0.0M
2024-05-27 51.27 51.32 51.16 51.16 0.0M
2024-05-24 51.41 51.42 51.22 51.33 0.0M
2024-05-23 51.55 51.58 51.36 51.48 0.0M
2024-05-22 51.60 51.72 51.49 51.54 0.0M
2024-05-21 51.42 51.69 51.42 51.68 0.0M
2024-05-20 51.64 51.66 51.57 51.66 0.0M
2024-05-17 51.64 51.74 51.55 51.55 0.0M
2024-05-16 51.52 51.73 51.52 51.69 0.0M
2024-05-15 51.32 51.55 51.31 51.55 0.0M
2024-05-14 51.19 51.35 51.16 51.16 0.0M
2024-05-13 51.39 51.40 51.27 51.27 0.0M
2024-05-10 51.45 51.54 51.31 51.31 0.0M
2024-05-09 51.47 51.60 51.40 51.54 0.0M
2024-05-08 51.50 51.60 51.47 51.60 0.0M
2024-05-07 51.37 51.59 51.37 51.53 0.0M
2024-05-06 51.55 51.55 51.41 51.52 0.0M
2024-05-03 51.31 51.54 51.18 51.36 0.0M
2024-05-02 51.03 51.35 51.03 51.35 0.0M
2024-04-30 50.95 50.95 50.82 50.93 0.0M
2024-04-29 50.88 51.02 50.77 51.02 0.0M
2024-04-26 50.62 50.94 50.47 50.94 0.0M
2024-04-25 50.78 50.83 50.60 50.64 0.0M
2024-04-24 51.12 51.16 50.75 50.76 0.0M
2024-04-23 51.08 51.08 50.85 50.98 0.0M
2024-04-22 51.01 51.08 50.95 51.03 0.0M
2024-04-19 50.87 50.88 50.70 50.88 0.0M
2024-04-18 50.96 51.01 50.89 50.89 0.0M
2024-04-17 50.91 50.94 50.78 50.82 0.0M
2024-04-16 51.25 51.25 50.85 50.85 0.0M
2024-04-15 51.52 51.73 51.30 51.33 0.0M
2024-04-12 51.68 51.82 51.60 51.69 0.0M
2024-04-11 51.83 51.83 51.53 51.53 0.0M
2024-04-10 51.68 51.76 51.62 51.62 0.0M
2024-04-09 51.63 51.74 51.56 51.74 0.0M
2024-04-08 51.60 51.65 51.53 51.60 0.0M
2024-04-05 51.63 51.77 51.55 51.74 0.0M
2024-04-04 51.58 51.68 51.43 51.68 0.0M
2024-04-03 51.72 51.76 51.45 51.47 0.0M
2024-04-02 52.07 52.07 51.64 51.87 0.0M
2024-03-28 51.78 51.87 51.72 51.85 0.0M
2024-03-27 51.65 51.75 51.59 51.65 0.0M
2024-03-26 51.68 51.73 51.57 51.61 0.0M
2024-03-25 51.92 51.92 51.65 51.79 0.0M
2024-03-22 51.83 51.92 51.66 51.78 0.0M
2024-03-21 51.55 51.77 51.55 51.77 0.0M
2024-03-20 51.41 51.63 51.40 51.49 0.0M
2024-03-19 51.50 51.59 51.42 51.45 0.0M
2024-03-18 51.72 51.72 51.43 51.51 0.0M
2024-03-15 51.72 51.84 51.64 51.64 0.0M
2024-03-14 51.82 51.94 51.75 51.84 0.0M
2024-03-13 51.76 51.91 51.64 51.91 0.0M
2024-03-12 51.99 52.00 51.74 51.75 0.0M
2024-03-11 52.08 52.08 51.77 51.77 0.0M
2024-03-08 51.78 51.98 51.78 51.98 0.0M
2024-03-07 51.77 51.96 51.65 51.65 0.0M
2024-03-06 51.74 51.86 51.68 51.77 0.0M
2024-03-05 51.65 51.82 51.65 51.75 0.0M
2024-03-04 51.72 51.84 51.63 51.77 0.0M
2024-03-01 51.73 51.90 51.68 51.81 0.0M
2024-02-29 51.61 51.84 51.48 51.84 0.0M
2024-02-28 51.78 51.78 51.49 51.49 0.0M
2024-02-27 51.35 51.66 51.35 51.53 0.0M
2024-02-26 51.63 51.64 51.36 51.53 0.0M
2024-02-23 51.60 51.68 51.45 51.49 0.0M
2024-02-22 51.66 51.83 51.63 51.83 0.0M
2024-02-21 51.76 51.86 51.67 51.86 0.0M
2024-02-20 51.71 51.71 51.51 51.70 0.0M
2024-02-19 51.89 51.89 51.63 51.74 0.0M
2024-02-16 51.87 51.91 51.69 51.73 0.0M
2024-02-15 51.82 51.93 51.75 51.92 0.0M
2024-02-14 51.60 51.95 51.60 51.70 0.0M
2024-02-13 51.88 51.96 51.75 51.75 0.0M
2024-02-12 51.91 51.97 51.78 51.95 0.0M
2024-02-09 51.75 51.90 51.63 51.69 0.0M
2024-02-08 51.85 51.94 51.66 51.76 0.0M
2024-02-07 51.97 52.05 51.80 52.01 0.0M
2024-02-06 51.86 52.10 51.82 52.10 0.0M
2024-02-05 51.83 52.01 51.60 51.68 0.0M
2024-02-02 51.96 52.07 51.74 51.96 0.0M
2024-02-01 53.00 53.00 51.75 51.98 0.0M
2024-01-31 53.02 53.09 52.78 53.00 0.0M
2024-01-30 52.96 52.96 52.73 52.90 0.0M
2024-01-29 52.65 52.93 52.65 52.89 0.0M
2024-01-26 52.74 52.74 52.55 52.70 0.0M
2024-01-25 52.47 52.72 52.33 52.60 0.0M
2024-01-24 52.47 52.63 52.35 52.37 0.0M
2024-01-23 52.42 52.54 52.34 52.42 0.0M
2024-01-22 52.44 52.50 52.31 52.36 0.0M
2024-01-19 52.31 52.66 52.31 52.52 0.0M
2024-01-18 52.43 52.57 52.38 52.50 0.0M
2024-01-17 52.48 52.48 52.27 52.37 0.0M
2024-01-16 52.85 52.85 52.51 52.51 0.0M
2024-01-15 52.67 52.95 52.67 52.76 0.0M
2024-01-12 52.78 53.01 52.73 53.01 0.0M
2024-01-11 52.62 52.82 52.62 52.71 0.0M
2024-01-10 52.66 52.74 52.53 52.60 0.0M
2024-01-09 52.73 52.88 52.64 52.80 0.0M
2024-01-08 52.78 52.80 52.55 52.77 0.0M
2024-01-05 52.81 52.82 52.62 52.82 0.0M
2024-01-04 52.91 52.91 52.58 52.69 0.0M
2024-01-03 52.86 52.86 52.61 52.77 0.0M
2024-01-02 52.78 52.91 52.63 52.63 0.0M