SPDR Bloomberg 1-5 Year Gilt UCITS ETF Dist

SYB5
🏛️ ドイツ →
55.78
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
2023-12-29 56.44 56.44 56.29 56.33 0.0M
2023-12-28 56.51 56.51 56.27 56.33 0.0M
2023-12-27 56.44 56.45 56.40 56.43 0.0M
2023-12-22 56.44 56.54 56.44 56.53 0.0M
2023-12-21 56.42 56.42 56.34 56.35 0.0M
2023-12-20 56.33 56.48 56.33 56.43 0.0M
2023-12-19 56.38 56.49 56.33 56.49 0.0M
2023-12-18 56.45 56.45 56.23 56.23 0.0M
2023-12-15 56.32 56.55 56.32 56.55 0.0M
2023-12-14 56.31 56.45 55.90 56.31 0.0M
2023-12-13 56.00 56.17 56.00 56.17 0.0M
2023-12-12 56.13 56.13 56.06 56.06 0.0M
2023-12-11 56.11 56.26 56.11 56.13 0.0M
2023-12-08 56.17 56.22 56.15 56.15 0.0M
2023-12-07 56.25 56.28 56.18 56.18 0.0M
2023-12-06 56.28 56.28 56.24 56.27 0.0M
2023-12-05 56.14 56.24 56.12 56.24 0.0M
2023-12-04 56.07 56.08 56.00 56.00 0.0M
2023-12-01 55.68 56.11 55.68 56.11 0.0M
2023-11-30 55.79 55.79 55.67 55.67 0.0M
2023-11-29 55.56 55.63 55.44 55.58 0.0M
2023-11-28 55.29 55.38 55.22 55.38 0.0M
2023-11-27 55.16 55.28 55.16 55.26 0.0M
2023-11-24 54.94 55.13 54.94 55.13 0.0M
2023-11-23 55.00 55.09 55.00 55.00 0.0M
2023-11-22 55.10 55.21 54.99 54.99 0.0M
2023-11-21 54.98 55.09 54.98 55.09 0.0M
2023-11-20 54.88 54.88 54.76 54.86 0.0M
2023-11-17 54.99 55.03 54.83 54.83 0.0M
2023-11-16 54.80 54.98 54.76 54.98 0.0M
2023-11-15 55.07 55.09 54.85 54.90 0.0M
2023-11-14 54.91 55.16 54.82 55.16 0.0M
2023-11-13 54.70 54.83 54.70 54.81 0.0M
2023-11-10 54.84 54.84 54.66 54.66 0.0M
2023-11-09 54.97 54.97 54.88 54.88 0.0M
2023-11-08 55.02 55.02 54.92 54.98 0.0M
2023-11-07 55.06 55.15 55.06 55.10 0.0M
2023-11-06 55.11 55.26 55.06 55.08 0.0M
2023-11-03 54.78 55.13 54.78 55.13 0.0M
2023-11-02 54.73 54.76 54.73 54.74 0.0M
2023-11-01 54.72 54.78 54.72 54.78 0.0M
2023-10-31 54.52 54.67 54.50 54.67 0.0M
2023-10-30 54.62 54.62 54.46 54.46 0.0M
2023-10-27 54.60 54.69 54.59 54.59 0.0M
2023-10-26 54.39 54.65 54.39 54.65 0.0M
2023-10-25 54.60 54.60 54.44 54.44 0.0M
2023-10-24 54.67 54.67 54.58 54.58 0.0M
2023-10-23 54.40 54.54 54.31 54.54 0.0M
2023-10-20 54.22 54.39 54.22 54.39 0.0M
2023-10-19 54.38 54.38 54.29 54.32 0.0M
2023-10-18 54.67 54.72 54.54 54.54 0.0M
2023-10-17 54.77 54.77 54.65 54.65 0.0M
2023-10-16 54.86 54.86 54.76 54.85 0.0M
2023-10-13 54.97 55.03 54.92 54.92 0.0M
2023-10-12 55.16 55.16 54.98 54.98 0.0M
2023-10-11 55.09 55.15 55.09 55.13 0.0M
2023-10-10 54.97 55.01 54.91 55.01 0.0M
2023-10-09 54.86 55.00 54.79 55.00 0.0M
2023-10-06 54.77 54.82 54.77 54.82 0.0M
2023-10-05 54.65 54.78 54.65 54.78 0.0M
2023-10-04 54.39 54.61 54.39 54.61 0.0M
2023-10-03 54.61 54.61 54.49 54.55 0.0M
2023-10-02 54.63 54.71 54.63 54.64 0.0M
2023-09-29 54.78 54.80 54.66 54.66 0.0M
2023-09-28 54.77 54.77 54.65 54.65 0.0M
2023-09-27 54.66 54.79 54.65 54.75 0.0M
2023-09-26 54.64 54.66 54.63 54.66 0.0M
2023-09-25 54.68 54.77 54.66 54.77 0.0M
2023-09-22 54.68 54.72 54.65 54.65 0.0M
2023-09-21 54.91 54.91 54.67 54.73 0.0M
2023-09-20 54.78 54.91 54.78 54.91 0.0M
2023-09-19 54.76 54.81 54.75 54.81 0.0M
2023-09-18 54.92 54.92 54.76 54.76 0.0M
2023-09-15 55.13 55.13 54.91 54.91 0.0M
2023-09-14 54.98 55.18 54.95 55.07 0.0M
2023-09-13 54.70 54.98 54.70 54.98 0.0M
2023-09-12 54.92 54.95 54.86 54.86 0.0M
2023-09-11 54.95 54.95 54.88 54.94 0.0M
2023-09-08 54.88 54.93 54.88 54.93 0.0M
2023-09-07 54.72 54.88 54.69 54.88 0.0M
2023-09-06 54.94 54.94 54.72 54.72 0.0M
2023-09-05 54.92 55.01 54.89 55.01 0.0M
2023-09-04 54.96 55.00 54.95 54.95 0.0M
2023-09-01 54.89 55.00 54.89 54.91 0.0M
2023-08-31 54.71 54.94 54.71 54.94 0.0M
2023-08-30 54.51 54.66 54.51 54.66 0.0M
2023-08-29 54.71 54.71 54.58 54.58 0.0M
2023-08-28 54.61 54.61 54.52 54.55 0.0M
2023-08-25 54.65 54.72 54.60 54.63 0.0M
2023-08-24 54.88 54.88 54.70 54.70 0.0M
2023-08-23 54.81 54.86 54.76 54.86 0.0M
2023-08-22 54.49 54.74 54.49 54.74 0.0M
2023-08-21 54.52 54.52 54.42 54.42 0.0M
2023-08-18 54.56 54.58 54.49 54.58 0.0M
2023-08-17 54.48 54.54 54.48 54.51 0.0M
2023-08-16 54.41 54.49 54.41 54.49 0.0M
2023-08-15 54.25 54.38 54.11 54.38 0.0M
2023-08-14 54.15 54.25 54.15 54.25 0.0M
2023-08-11 54.12 54.17 54.12 54.17 0.0M
2023-08-10 54.21 54.30 54.17 54.17 0.0M
2023-08-09 54.50 54.50 54.27 54.28 0.0M
2023-08-08 54.42 54.48 54.42 54.42 0.0M
2023-08-07 54.32 54.34 54.25 54.34 0.0M
2023-08-04 54.28 54.28 54.24 54.25 0.0M
2023-08-03 54.23 54.37 54.19 54.34 0.0M
2023-08-02 54.29 54.44 54.29 54.30 0.0M
2023-08-01 54.64 54.64 54.26 54.26 0.0M
2023-07-31 55.04 55.04 55.00 55.03 0.0M
2023-07-28 54.84 55.19 54.84 54.99 0.0M
2023-07-27 55.01 55.13 54.89 55.13 0.0M
2023-07-26 54.97 54.99 54.97 54.99 0.0M
2023-07-25 54.75 54.95 54.75 54.95 0.0M
2023-07-24 54.56 54.81 54.56 54.66 0.0M
2023-07-21 54.54 54.56 54.43 54.56 0.0M
2023-07-20 54.45 54.45 54.37 54.39 0.0M
2023-07-19 54.58 54.58 54.36 54.36 0.0M
2023-07-18 54.56 54.72 54.56 54.72 0.0M
2023-07-17 54.58 54.60 54.56 54.59 0.0M
2023-07-14 54.73 54.83 54.67 54.67 0.0M
2023-07-13 54.57 54.84 54.57 54.84 0.0M
2023-07-12 54.66 54.66 54.54 54.57 0.0M
2023-07-11 54.46 54.62 54.46 54.52 0.0M
2023-07-10 54.34 54.34 54.28 54.32 0.0M
2023-07-07 54.26 54.49 54.26 54.49 0.0M
2023-07-06 54.40 54.46 54.17 54.17 0.0M
2023-07-05 54.37 54.40 54.37 54.40 0.0M
2023-07-04 54.17 54.42 54.17 54.42 0.0M
2023-07-03 54.34 54.34 54.11 54.12 0.0M
2023-06-30 54.17 54.33 54.17 54.31 0.0M
2023-06-29 54.10 54.11 54.09 54.09 0.0M
2023-06-28 54.19 54.19 54.00 54.11 0.0M
2023-06-27 54.46 54.46 54.21 54.21 0.0M
2023-06-26 54.49 54.71 54.45 54.45 0.0M
2023-06-23 54.46 54.85 54.46 54.56 0.0M
2023-06-22 54.26 54.38 54.21 54.38 0.0M
2023-06-21 54.50 54.50 54.31 54.31 0.0M
2023-06-20 54.71 54.74 54.61 54.74 0.0M
2023-06-19 54.92 54.92 54.63 54.63 0.0M
2023-06-16 54.72 54.92 54.71 54.92 0.0M
2023-06-15 54.83 54.83 54.67 54.67 0.0M
2023-06-14 54.72 54.87 54.72 54.87 0.0M
2023-06-13 54.71 54.71 54.58 54.68 0.0M
2023-06-12 55.22 55.22 54.74 54.74 0.0M
2023-06-09 55.04 55.22 55.04 55.22 0.0M
2023-06-08 54.80 54.96 54.79 54.96 0.0M
2023-06-07 54.89 54.91 54.89 54.89 0.0M
2023-06-06 54.84 54.89 54.84 54.87 0.0M
2023-06-05 54.90 54.90 54.78 54.82 0.0M
2023-06-02 55.21 55.21 55.09 55.09 0.0M
2023-06-01 55.11 55.32 55.11 55.32 0.0M
2023-05-31 54.79 55.04 54.79 55.04 0.0M
2023-05-30 54.56 54.64 54.54 54.64 0.0M
2023-05-29 54.29 54.40 54.25 54.40 0.0M
2023-05-26 54.16 54.32 54.11 54.28 0.0M
2023-05-25 54.39 54.39 54.10 54.10 0.0M
2023-05-24 54.59 54.59 54.37 54.37 0.0M
2023-05-23 54.74 54.77 54.59 54.77 0.0M
2023-05-22 54.92 54.92 54.79 54.79 0.0M
2023-05-19 55.01 55.01 54.94 54.99 0.0M
2023-05-18 55.07 55.07 54.97 55.03 0.0M
2023-05-17 55.02 55.18 55.02 55.18 0.0M
2023-05-16 55.09 55.25 55.09 55.11 0.0M
2023-05-15 55.01 55.17 55.01 55.17 0.0M
2023-05-12 55.01 55.18 55.01 55.06 0.0M
2023-05-11 55.24 55.27 55.05 55.05 0.0M
2023-05-10 55.05 55.11 55.05 55.06 0.0M
2023-05-09 55.04 55.12 55.04 55.12 0.0M
2023-05-08 54.92 54.95 54.85 54.93 0.0M
2023-05-05 54.92 54.99 54.91 54.99 0.0M
2023-05-04 54.46 54.93 54.46 54.93 0.0M
2023-05-03 54.41 54.43 54.36 54.43 0.0M
2023-05-02 54.35 54.44 54.35 54.41 0.0M
2023-04-28 54.20 54.56 54.20 54.56 0.0M
2023-04-27 54.04 54.21 54.04 54.21 0.0M
2023-04-26 54.23 54.23 54.12 54.14 0.0M
2023-04-25 54.09 54.15 54.09 54.15 0.0M
2023-04-24 54.21 54.21 54.03 54.04 0.0M
2023-04-21 54.30 54.30 54.08 54.12 0.0M
2023-04-20 54.18 54.34 54.17 54.34 0.0M
2023-04-19 54.29 54.29 54.13 54.20 0.0M
2023-04-18 54.34 54.34 54.27 54.27 0.0M
2023-04-17 54.23 54.34 54.23 54.34 0.0M
2023-04-14 54.47 54.50 54.27 54.27 0.0M
2023-04-13 54.76 54.76 54.51 54.51 0.0M
2023-04-12 54.78 54.78 54.58 54.58 0.0M
2023-04-11 54.73 54.85 54.73 54.81 0.0M
2023-04-06 55.19 55.23 54.97 54.97 0.0M
2023-04-05 55.00 55.13 54.90 55.13 0.0M
2023-04-04 54.89 55.11 54.89 55.02 0.0M
2023-04-03 54.71 54.87 54.71 54.87 0.0M
2023-03-31 54.67 54.76 54.67 54.76 0.0M
2023-03-30 54.89 54.89 54.59 54.59 0.0M
2023-03-29 54.86 54.86 54.73 54.79 0.0M
2023-03-28 54.95 54.96 54.75 54.92 0.0M
2023-03-27 55.02 55.02 54.93 54.93 0.0M
2023-03-24 54.82 55.34 54.82 55.03 0.0M
2023-03-23 54.36 54.70 54.36 54.67 0.0M
2023-03-22 54.82 54.82 54.44 54.44 0.0M
2023-03-21 55.21 55.21 54.68 54.69 0.0M
2023-03-20 55.47 55.47 55.30 55.35 0.0M
2023-03-17 54.94 55.19 54.94 55.18 0.0M
2023-03-16 54.90 54.98 54.84 54.98 0.0M
2023-03-15 54.35 55.09 54.35 55.09 0.0M
2023-03-14 54.86 54.86 54.44 54.44 0.0M
2023-03-13 54.06 54.81 54.06 54.52 0.0M
2023-03-10 53.93 54.09 53.93 54.09 0.0M
2023-03-09 53.40 53.67 53.40 53.67 0.0M
2023-03-08 53.32 53.48 53.32 53.42 0.0M
2023-03-07 53.70 53.70 53.38 53.38 0.0M
2023-03-06 53.95 53.95 53.65 53.65 0.0M
2023-03-03 53.81 53.93 53.81 53.85 0.0M
2023-03-02 53.68 53.83 53.68 53.73 0.0M
2023-03-01 54.07 54.07 53.62 53.69 0.0M
2023-02-28 54.05 54.38 54.05 54.38 0.0M
2023-02-27 54.14 54.14 54.06 54.09 0.0M
2023-02-24 54.41 54.41 54.02 54.02 0.0M
2023-02-23 54.32 54.32 54.24 54.32 0.0M
2023-02-22 54.43 54.43 54.33 54.33 0.0M
2023-02-21 54.10 54.38 54.10 54.34 0.0M
2023-02-20 54.06 54.14 54.06 54.14 0.0M
2023-02-17 53.85 54.11 53.83 53.99 0.0M
2023-02-16 53.93 54.10 53.93 54.02 0.0M
2023-02-15 54.17 54.22 53.96 54.01 0.0M
2023-02-14 54.46 54.51 54.30 54.30 0.0M
2023-02-13 54.30 54.42 54.30 54.42 0.0M
2023-02-10 54.41 54.54 54.41 54.42 0.0M
2023-02-09 54.58 54.66 54.56 54.56 0.0M
2023-02-08 54.35 54.42 54.27 54.40 0.0M
2023-02-07 54.25 54.25 54.05 54.23 0.0M
2023-02-06 54.33 54.33 54.15 54.16 0.0M
2023-02-03 54.50 54.65 54.21 54.21 0.0M
2023-02-02 54.44 54.72 54.30 54.72 0.0M
2023-02-01 54.62 54.72 54.41 54.41 0.0M
2023-01-31 55.26 55.26 54.93 54.93 0.0M
2023-01-30 55.10 55.13 55.00 55.13 0.0M
2023-01-27 55.18 55.24 55.03 55.24 0.0M
2023-01-26 55.14 55.15 55.11 55.15 0.0M
2023-01-25 54.91 55.04 54.91 55.00 0.0M
2023-01-24 55.12 55.12 54.85 54.92 0.0M
2023-01-23 54.99 55.10 54.91 55.03 0.0M
2023-01-20 55.14 55.16 55.13 55.16 0.0M
2023-01-19 55.18 55.35 55.08 55.35 0.0M
2023-01-18 54.98 55.23 54.98 55.18 0.0M
2023-01-17 54.40 54.89 54.40 54.86 0.0M
2023-01-16 54.52 54.52 54.30 54.41 0.0M
2023-01-13 54.41 54.52 54.41 54.47 0.0M
2023-01-12 54.50 54.61 54.40 54.40 0.0M
2023-01-11 54.39 54.61 54.37 54.38 0.0M
2023-01-10 54.44 54.52 54.41 54.52 0.0M
2023-01-09 54.69 54.69 54.60 54.60 0.0M
2023-01-06 54.34 54.68 54.20 54.68 0.0M
2023-01-05 54.38 54.48 54.21 54.25 0.0M
2023-01-04 54.47 54.59 54.47 54.54 0.0M
2023-01-03 54.24 54.35 54.13 54.35 0.0M
2023-01-02 54.17 54.17 54.08 54.08 0.0M