SPDR Bloomberg Global Aggregate Bond UCITS ETF GBP Hedged (SPFB)

SPFB
🏛️ ドイツ →
28.58
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
2024-12-30 28.38 28.39 28.37 28.39 0.0M
2024-12-27 28.37 28.37 28.34 28.36 0.0M
2024-12-23 28.40 28.41 28.37 28.37 0.0M
2024-12-20 28.37 28.44 28.37 28.44 0.0M
2024-12-19 28.41 28.41 28.37 28.37 0.0M
2024-12-18 28.54 28.54 28.52 28.53 0.0M
2024-12-17 28.53 28.54 28.52 28.54 0.0M
2024-12-16 28.52 28.56 28.52 28.53 0.0M
2024-12-13 28.59 28.59 28.54 28.54 0.0M
2024-12-12 28.64 28.64 28.62 28.62 0.0M
2024-12-11 28.69 28.69 28.68 28.68 0.0M
2024-12-10 28.68 28.70 28.68 28.70 0.0M
2024-12-09 28.76 28.76 28.69 28.69 0.0M
2024-12-06 28.70 28.73 28.69 28.73 0.0M
2024-12-05 28.70 28.70 28.69 28.69 0.0M
2024-12-04 28.66 28.70 28.64 28.70 0.0M
2024-12-03 28.66 28.67 28.66 28.67 0.0M
2024-12-02 28.65 28.67 28.65 28.67 0.0M
2024-11-29 28.59 28.60 28.58 28.60 0.0M
2024-11-28 28.54 28.57 28.54 28.57 0.0M
2024-11-27 28.52 28.52 28.50 28.52 0.0M
2024-11-26 28.46 28.46 28.44 28.44 0.0M
2024-11-25 28.37 28.44 28.35 28.44 0.0M
2024-11-22 28.30 28.35 28.30 28.33 0.0M
2024-11-21 28.27 28.30 28.27 28.30 0.0M
2024-11-20 28.28 28.30 28.27 28.30 0.0M
2024-11-19 28.30 28.35 28.30 28.32 0.0M
2024-11-18 28.25 28.26 28.22 28.26 0.0M
2024-11-15 28.28 28.28 28.24 28.24 0.0M
2024-11-14 28.22 28.31 28.22 28.31 0.0M
2024-11-13 28.23 28.32 28.23 28.28 0.0M
2024-11-12 28.36 28.36 28.29 28.29 0.0M
2024-11-11 28.39 28.39 28.34 28.36 0.0M
2024-11-08 28.35 28.37 28.35 28.37 0.0M
2024-11-07 28.12 28.25 28.12 28.25 0.0M
2024-11-06 28.31 28.31 28.20 28.21 0.0M
2024-11-05 28.31 28.31 28.26 28.26 0.0M
2024-11-04 28.25 28.29 28.25 28.28 0.0M
2024-11-01 28.31 28.31 28.27 28.27 0.0M
2024-10-31 28.31 28.31 28.30 28.30 0.0M
2024-10-30 28.35 28.36 28.33 28.33 0.0M
2024-10-29 28.33 28.33 28.29 28.29 0.0M
2024-10-28 28.34 28.37 28.34 28.34 0.0M
2024-10-25 28.41 28.41 28.39 28.39 0.0M
2024-10-24 28.35 28.39 28.35 28.39 0.0M
2024-10-23 28.35 28.36 28.34 28.34 0.0M
2024-10-22 28.37 28.37 28.35 28.36 0.0M
2024-10-21 28.53 28.53 28.43 28.43 0.0M
2024-10-18 28.49 28.55 28.49 28.55 0.0M
2024-10-17 28.57 28.57 28.53 28.53 0.0M
2024-10-16 28.55 28.58 28.55 28.58 0.0M
2024-10-15 28.49 28.51 28.49 28.51 0.0M
2024-10-14 28.44 28.44 28.42 28.42 0.0M
2024-10-11 28.44 28.44 28.40 28.44 0.0M
2024-10-10 28.43 28.43 28.41 28.43 0.0M
2024-10-09 28.47 28.47 28.45 28.45 0.0M
2024-10-08 28.44 28.44 28.43 28.43 0.0M
2024-10-07 28.46 28.46 28.44 28.44 0.0M
2024-10-04 28.65 28.65 28.53 28.53 0.0M
2024-10-03 28.70 28.70 28.68 28.68 0.0M
2024-10-02 28.80 28.80 28.72 28.72 0.0M
2024-10-01 28.72 28.80 28.72 28.80 0.0M
2024-09-30 28.75 28.75 28.71 28.71 0.0M
2024-09-27 28.69 28.72 28.68 28.72 0.0M
2024-09-26 28.71 28.73 28.68 28.68 0.0M
2024-09-25 28.77 28.77 28.70 28.70 0.0M
2024-09-24 28.71 28.75 28.70 28.75 0.0M
2024-09-23 28.70 28.74 28.70 28.72 0.0M
2024-09-20 28.75 28.75 28.69 28.69 0.0M
2024-09-19 28.73 28.74 28.73 28.74 0.0M
2024-09-18 28.79 28.79 28.73 28.75 0.0M
2024-09-17 28.85 28.85 28.80 28.80 0.0M
2024-09-16 28.79 28.82 28.79 28.82 0.0M
2024-09-13 28.78 28.78 28.77 28.77 0.0M
2024-09-12 28.77 28.77 28.71 28.71 0.0M
2024-09-11 28.80 28.80 28.76 28.77 0.0M
2024-09-10 28.67 28.72 28.67 28.72 0.0M
2024-09-09 28.60 28.64 28.60 28.64 0.0M
2024-09-06 28.63 28.67 28.63 28.67 0.0M
2024-09-05 28.56 28.61 28.55 28.61 0.0M
2024-09-04 28.49 28.54 28.49 28.54 0.0M
2024-09-03 28.37 28.50 28.37 28.45 0.0M
2024-09-02 28.37 28.37 28.35 28.35 0.0M
2024-08-30 28.43 28.45 28.43 28.43 0.0M
2024-08-29 28.45 28.49 28.41 28.41 0.0M
2024-08-28 28.45 28.50 28.45 28.48 0.0M
2024-08-27 28.48 28.48 28.42 28.42 0.0M
2024-08-26 28.52 28.52 28.48 28.48 0.0M
2024-08-23 28.45 28.49 28.43 28.49 0.0M
2024-08-22 28.49 28.49 28.42 28.42 0.0M
2024-08-21 28.46 28.49 28.44 28.49 0.0M
2024-08-20 28.39 28.44 28.39 28.43 0.0M
2024-08-19 28.39 28.39 28.39 28.39 0.0M
2024-08-16 28.36 28.41 28.34 28.34 0.0M
2024-08-15 28.45 28.45 28.33 28.33 0.0M
2024-08-14 28.39 28.44 28.39 28.44 0.0M
2024-08-13 28.31 28.38 28.31 28.38 0.0M
2024-08-12 28.26 28.33 28.25 28.30 0.0M
2024-08-09 28.19 28.29 28.19 28.29 0.0M
2024-08-08 28.25 28.27 28.20 28.20 0.0M
2024-08-07 28.31 28.31 28.22 28.23 0.0M
2024-08-06 28.36 28.38 28.34 28.35 0.0M
2024-08-05 28.50 28.50 28.38 28.38 0.0M
2024-08-02 28.24 28.43 28.24 28.35 0.0M
2024-08-01 28.51 28.57 28.50 28.57 0.0M
2024-07-31 28.40 28.45 28.40 28.45 0.0M
2024-07-30 28.36 28.42 28.36 28.38 0.0M
2024-07-29 28.33 28.37 28.33 28.36 0.0M
2024-07-26 28.26 28.29 28.20 28.29 0.0M
2024-07-25 28.24 28.27 28.24 28.27 0.0M
2024-07-24 28.24 28.24 28.24 28.24 0.0M
2024-07-23 28.21 28.27 28.21 28.26 0.0M
2024-07-22 28.24 28.26 28.21 28.21 0.0M
2024-07-19 28.30 28.30 28.24 28.24 0.0M
2024-07-18 28.30 28.33 28.29 28.32 0.0M
2024-07-17 28.26 28.29 28.26 28.29 0.0M
2024-07-16 28.26 28.28 28.26 28.28 0.0M
2024-07-15 28.22 28.24 28.22 28.24 0.0M
2024-07-12 28.21 28.21 28.16 28.21 0.0M
2024-07-11 28.10 28.22 28.09 28.22 0.0M
2024-07-10 28.08 28.13 28.08 28.10 0.0M
2024-07-09 28.08 28.09 28.04 28.04 0.0M
2024-07-08 28.04 28.12 28.04 28.08 0.0M
2024-07-05 27.99 28.09 27.98 28.09 0.0M
2024-07-04 27.99 27.99 27.98 27.99 0.0M
2024-07-03 27.89 27.99 27.89 27.99 0.0M
2024-07-02 27.84 27.88 27.84 27.88 0.0M
2024-07-01 27.95 27.95 27.84 27.84 0.0M
2024-06-28 28.05 28.05 28.00 28.00 0.0M
2024-06-27 28.00 28.07 28.00 28.02 0.0M
2024-06-26 28.08 28.08 27.97 28.01 0.0M
2024-06-25 28.08 28.11 28.08 28.08 0.0M
2024-06-24 28.09 28.10 28.07 28.07 0.0M
2024-06-21 28.10 28.13 28.06 28.06 0.0M
2024-06-20 28.08 28.08 28.07 28.08 0.0M
2024-06-19 28.13 28.13 28.09 28.10 0.0M
2024-06-18 28.05 28.10 28.03 28.09 0.0M
2024-06-17 28.10 28.10 28.04 28.04 0.0M
2024-06-14 28.07 28.12 28.07 28.11 0.0M
2024-06-13 27.98 28.02 27.98 28.02 0.0M
2024-06-12 27.86 28.02 27.86 28.02 0.0M
2024-06-11 27.82 27.82 27.80 27.82 0.0M
2024-06-10 27.78 27.78 27.78 27.78 0.0M
2024-06-07 27.98 27.98 27.85 27.85 0.0M
2024-06-06 28.00 28.02 27.97 27.97 0.0M
2024-06-05 27.91 27.98 27.91 27.98 0.0M
2024-06-04 27.88 27.92 27.88 27.92 0.0M
2024-06-03 27.74 27.84 27.74 27.84 0.0M
2024-05-31 27.67 27.72 27.66 27.72 0.0M
2024-05-30 27.63 27.67 27.62 27.67 0.0M
2024-05-29 27.67 27.67 27.60 27.60 0.0M
2024-05-28 27.79 27.79 27.75 27.75 0.0M
2024-05-27 27.77 27.77 27.76 27.77 0.0M
2024-05-24 27.73 27.76 27.73 27.76 0.0M
2024-05-23 27.81 27.82 27.73 27.73 0.0M
2024-05-22 27.79 27.82 27.79 27.82 0.0M
2024-05-21 27.83 27.84 27.83 27.84 0.0M
2024-05-20 27.81 27.82 27.81 27.81 0.0M
2024-05-17 27.88 27.88 27.85 27.85 0.0M
2024-05-16 27.94 27.94 27.92 27.92 0.0M
2024-05-15 27.79 27.91 27.79 27.91 0.0M
2024-05-14 27.74 27.76 27.74 27.75 0.0M
2024-05-13 27.76 27.76 27.75 27.75 0.0M
2024-05-10 27.80 27.80 27.74 27.74 0.0M
2024-05-09 27.77 27.77 27.74 27.76 0.0M
2024-05-08 27.83 27.83 27.78 27.78 0.0M
2024-05-07 27.80 27.84 27.80 27.84 0.0M
2024-05-06 27.78 27.78 27.74 27.74 0.0M
2024-05-03 27.65 27.70 27.64 27.70 0.0M
2024-05-02 27.57 27.60 27.57 27.60 0.0M
2024-04-30 27.61 27.61 27.53 27.53 0.0M
2024-04-29 27.53 27.57 27.53 27.57 0.0M
2024-04-26 27.50 27.51 27.48 27.51 0.0M
2024-04-25 27.53 27.53 27.45 27.45 0.0M
2024-04-24 27.60 27.60 27.50 27.50 0.0M
2024-04-23 27.58 27.59 27.58 27.59 0.0M
2024-04-22 27.57 27.57 27.51 27.57 0.0M
2024-04-19 27.62 27.62 27.56 27.56 0.0M
2024-04-18 27.63 27.63 27.54 27.54 0.0M
2024-04-17 27.49 27.53 27.49 27.53 0.0M
2024-04-16 27.54 27.54 27.48 27.48 0.0M
2024-04-15 27.68 27.68 27.56 27.56 0.0M
2024-04-12 27.64 27.72 27.64 27.70 0.0M
2024-04-11 27.67 27.67 27.59 27.60 0.0M
2024-04-10 27.87 27.87 27.70 27.70 0.0M
2024-04-09 27.81 27.83 27.80 27.83 0.0M
2024-04-08 27.74 27.75 27.73 27.75 0.0M
2024-04-05 27.86 27.86 27.81 27.81 0.0M
2024-04-04 27.81 27.85 27.81 27.85 0.0M
2024-04-03 27.79 27.80 27.77 27.77 0.0M
2024-04-02 27.82 27.82 27.79 27.79 0.0M
2024-03-28 27.99 27.99 27.94 27.97 0.0M
2024-03-27 27.95 27.97 27.95 27.97 0.0M
2024-03-26 27.89 27.90 27.88 27.88 0.0M
2024-03-25 27.95 27.95 27.87 27.87 0.0M
2024-03-22 27.91 27.93 27.91 27.93 0.0M
2024-03-21 27.87 27.90 27.86 27.86 0.0M
2024-03-20 27.80 27.82 27.80 27.82 0.0M
2024-03-19 27.77 27.78 27.76 27.78 0.0M
2024-03-18 27.78 27.78 27.75 27.75 0.0M
2024-03-15 27.78 27.78 27.77 27.77 0.0M
2024-03-14 27.85 27.87 27.77 27.77 0.0M
2024-03-13 27.94 27.94 27.88 27.88 0.0M
2024-03-12 27.94 27.97 27.91 27.91 0.0M
2024-03-11 27.99 27.99 27.96 27.96 0.0M
2024-03-08 27.98 27.98 27.97 27.97 0.0M
2024-03-07 27.93 27.95 27.93 27.95 0.0M
2024-03-06 27.86 27.90 27.86 27.90 0.0M
2024-03-05 27.83 27.92 27.81 27.87 0.0M
2024-03-04 27.77 27.77 27.76 27.76 0.0M
2024-03-01 27.73 27.77 27.73 27.77 0.0M
2024-02-29 27.70 27.75 27.63 27.75 0.0M
2024-02-28 27.67 27.68 27.67 27.68 0.0M
2024-02-27 27.70 27.70 27.69 27.69 0.0M
2024-02-26 27.78 27.78 27.69 27.69 0.0M
2024-02-23 27.63 27.72 27.63 27.72 0.0M
2024-02-22 27.64 27.65 27.64 27.65 0.0M
2024-02-21 27.68 27.70 27.64 27.64 0.0M
2024-02-20 27.65 27.70 27.65 27.70 0.0M
2024-02-19 27.62 27.63 27.62 27.62 0.0M
2024-02-16 27.68 27.68 27.62 27.62 0.0M
2024-02-15 27.73 27.73 27.68 27.68 0.0M
2024-02-14 27.64 27.64 27.61 27.64 0.0M
2024-02-13 27.72 27.73 27.60 27.60 0.0M
2024-02-12 27.74 27.75 27.71 27.71 0.0M
2024-02-09 27.71 27.71 27.68 27.68 0.0M
2024-02-08 27.77 27.77 27.71 27.71 0.0M
2024-02-07 27.80 27.80 27.77 27.77 0.0M
2024-02-06 27.74 27.78 27.72 27.78 0.0M
2024-02-05 27.80 27.82 27.73 27.73 0.0M
2024-02-02 28.00 28.02 27.87 27.87 0.0M
2024-02-01 27.95 28.05 27.94 28.05 0.0M
2024-01-31 28.27 28.33 28.24 28.30 0.0M
2024-01-30 28.24 28.24 28.17 28.17 0.0M
2024-01-29 28.15 28.17 28.15 28.17 0.0M
2024-01-26 28.17 28.17 28.11 28.11 0.0M
2024-01-25 28.04 28.11 28.04 28.11 0.0M
2024-01-24 28.09 28.09 28.06 28.06 0.0M
2024-01-23 28.09 28.09 28.06 28.06 0.0M
2024-01-22 28.10 28.13 28.10 28.13 0.0M
2024-01-19 28.07 28.10 28.06 28.06 0.0M
2024-01-18 28.11 28.12 28.08 28.08 0.0M
2024-01-17 28.14 28.16 28.12 28.12 0.0M
2024-01-16 28.25 28.25 28.23 28.23 0.0M
2024-01-15 28.27 28.27 28.26 28.27 0.0M
2024-01-12 28.26 28.36 28.26 28.32 0.0M
2024-01-11 28.23 28.24 28.19 28.19 0.0M
2024-01-10 28.24 28.24 28.19 28.19 0.0M
2024-01-09 28.18 28.18 28.17 28.18 0.0M
2024-01-08 28.14 28.23 28.12 28.23 0.0M
2024-01-05 28.16 28.18 28.12 28.18 0.0M
2024-01-04 28.29 28.29 28.20 28.20 0.0M
2024-01-03 28.23 28.24 28.22 28.24 0.0M
2024-01-02 28.30 28.30 28.28 28.28 0.0M