SPDR® EURO STOXX Low Volatility UCITS ETF

ELOW
🏛️ ドイツ →
56.10
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
2025-10-03 56.21 56.22 55.96 56.10 0.0M
2025-10-02 56.08 56.16 55.94 56.06 0.0M
2025-10-01 55.91 56.07 55.85 56.04 0.0M
2025-09-30 55.50 55.86 55.34 55.86 0.0M
2025-09-29 55.46 55.58 55.42 55.54 0.0M
2025-09-26 55.21 55.33 55.21 55.33 0.0M
2025-09-25 55.04 55.19 55.04 55.13 0.0M
2025-09-24 55.24 55.34 55.23 55.23 0.0M
2025-09-23 55.39 55.48 55.31 55.31 0.0M
2025-09-22 55.28 55.35 55.23 55.23 0.0M
2025-09-19 55.52 55.52 55.35 55.39 0.0M
2025-09-18 55.57 55.66 55.34 55.41 0.0M
2025-09-17 55.58 55.62 55.41 55.49 0.0M
2025-09-16 56.07 56.07 55.55 55.55 0.0M
2025-09-15 56.41 56.58 56.15 56.15 0.0M
2025-09-12 56.24 56.37 56.19 56.33 0.0M
2025-09-11 56.11 56.22 56.05 56.13 0.0M
2025-09-10 56.09 56.14 55.85 55.85 0.0M
2025-09-09 56.10 56.13 56.02 56.02 0.0M
2025-09-08 55.92 55.96 55.92 55.96 0.0M
2025-09-05 55.80 55.92 55.79 55.83 0.0M
2025-09-04 55.59 56.00 55.59 55.81 0.0M
2025-09-03 55.51 55.54 55.44 55.54 0.0M
2025-09-02 56.04 56.04 55.36 55.36 0.0M
2025-09-01 56.42 56.42 56.04 56.11 0.0M
2025-08-29 56.45 56.45 56.15 56.16 0.0M
2025-08-28 56.74 56.74 56.29 56.41 0.0M
2025-08-27 56.82 56.82 56.54 56.61 0.0M
2025-08-26 57.00 57.01 56.69 56.77 0.0M
2025-08-25 57.67 57.72 57.41 57.41 0.0M
2025-08-22 57.66 57.97 57.66 57.96 0.0M
2025-08-21 57.70 57.70 57.48 57.67 0.0M
2025-08-20 57.43 57.83 57.43 57.83 0.0M
2025-08-19 57.15 57.45 57.15 57.37 0.0M
2025-08-18 57.26 57.26 57.05 57.05 0.0M
2025-08-15 57.26 57.27 57.15 57.17 0.0M
2025-08-14 56.77 57.01 56.77 57.01 0.0M
2025-08-13 56.60 56.72 56.58 56.70 0.0M
2025-08-12 56.62 56.62 56.41 56.41 0.0M
2025-08-11 56.75 56.75 56.44 56.46 0.0M
2025-08-08 56.61 56.65 56.46 56.46 0.0M
2025-08-07 56.13 56.44 56.13 56.44 0.0M
2025-08-06 56.10 56.19 56.07 56.12 0.0M
2025-08-05 55.93 56.02 55.89 55.89 0.0M
2025-08-04 55.52 55.86 55.52 55.86 0.0M
2025-08-01 55.52 55.63 55.23 55.37 0.0M
2025-07-31 56.41 56.41 55.95 55.95 0.0M
2025-07-30 56.40 56.70 56.28 56.28 0.0M
2025-07-29 56.39 56.76 56.39 56.65 0.0M
2025-07-28 56.99 56.99 56.35 56.35 0.0M
2025-07-25 56.64 56.68 56.52 56.68 0.0M
2025-07-24 56.81 56.87 56.77 56.83 0.0M
2025-07-23 56.62 56.84 56.59 56.59 0.0M
2025-07-22 56.29 56.38 56.23 56.38 0.0M
2025-07-21 56.37 56.40 56.21 56.36 0.0M
2025-07-18 56.44 56.49 56.19 56.33 0.0M
2025-07-17 56.12 56.27 56.11 56.18 0.0M
2025-07-16 56.09 56.21 55.95 55.95 0.0M
2025-07-15 56.43 56.43 55.98 56.00 0.0M
2025-07-14 56.03 56.41 56.03 56.41 0.0M
2025-07-11 56.40 56.40 56.24 56.30 0.0M
2025-07-10 56.69 56.69 56.49 56.49 0.0M
2025-07-09 56.24 56.55 56.24 56.52 0.0M
2025-07-08 56.23 56.23 55.88 56.13 0.0M
2025-07-07 56.21 56.23 56.17 56.23 0.0M
2025-07-04 56.31 56.31 56.15 56.25 0.0M
2025-07-03 56.34 56.42 56.29 56.42 0.0M
2025-07-02 56.59 56.59 56.22 56.24 0.0M
2025-07-01 56.39 56.40 56.22 56.39 0.0M
2025-06-30 56.48 56.48 56.18 56.18 0.0M
2025-06-27 56.20 56.29 56.20 56.29 0.0M
2025-06-26 56.02 56.02 55.87 55.91 0.0M
2025-06-25 56.34 56.35 55.79 55.79 0.0M
2025-06-24 56.53 56.54 56.35 56.35 0.0M
2025-06-23 56.06 56.26 56.00 56.12 0.0M
2025-06-20 55.92 56.14 55.92 56.11 0.0M
2025-06-19 55.96 55.96 55.78 55.78 0.0M
2025-06-18 56.29 56.31 56.03 56.23 0.0M
2025-06-17 56.12 56.24 56.06 56.24 0.0M
2025-06-16 56.33 56.60 56.33 56.60 0.0M
2025-06-13 56.45 56.45 56.38 56.42 0.0M
2025-06-12 56.94 56.94 56.82 56.92 0.0M
2025-06-11 57.19 57.24 56.96 57.06 0.0M
2025-06-10 57.33 57.34 57.18 57.29 0.0M
2025-06-09 57.43 57.43 57.18 57.23 0.0M
2025-06-06 57.32 57.43 57.31 57.40 0.0M
2025-06-05 57.16 57.48 57.16 57.31 0.0M
2025-06-04 57.19 57.29 57.17 57.17 0.0M
2025-06-03 57.56 57.56 57.11 57.11 0.0M
2025-06-02 57.18 57.31 57.10 57.31 0.0M
2025-05-30 57.31 57.49 57.25 57.28 0.0M
2025-05-29 57.30 57.30 57.22 57.22 0.0M
2025-05-28 57.57 57.57 57.20 57.20 0.0M
2025-05-27 57.54 57.60 57.52 57.52 0.0M
2025-05-26 57.42 57.58 57.39 57.52 0.0M
2025-05-23 57.44 57.52 56.49 57.01 0.0M
2025-05-22 57.45 57.45 57.13 57.44 0.0M
2025-05-21 57.54 57.71 57.49 57.70 0.0M
2025-05-20 57.22 57.62 57.22 57.58 0.0M
2025-05-19 56.77 57.08 56.70 57.08 0.0M
2025-05-16 56.77 56.94 56.75 56.88 0.0M
2025-05-15 55.82 56.45 55.82 56.45 0.0M
2025-05-14 55.71 55.93 55.71 55.93 0.0M
2025-05-13 55.85 55.95 55.76 55.76 0.0M
2025-05-12 56.42 56.42 55.65 55.83 0.0M
2025-05-09 55.83 56.08 55.83 55.98 0.0M
2025-05-08 55.85 55.91 55.71 55.71 0.0M
2025-05-07 55.92 55.92 55.72 55.79 0.0M
2025-05-06 56.04 56.04 55.74 55.88 0.0M
2025-05-05 55.81 55.98 55.60 55.82 0.0M
2025-05-02 55.42 55.60 55.27 55.59 0.0M
2025-04-30 54.76 55.01 54.57 55.01 0.0M
2025-04-29 54.41 54.50 54.38 54.50 0.0M
2025-04-28 54.46 54.46 54.25 54.28 0.0M
2025-04-25 54.03 54.17 54.01 54.09 0.0M
2025-04-24 53.69 53.96 53.69 53.72 0.0M
2025-04-23 53.76 53.83 53.51 53.63 0.0M
2025-04-22 53.09 53.21 52.90 53.21 0.0M
2025-04-17 52.44 53.01 52.44 52.92 0.0M
2025-04-16 52.42 52.76 52.42 52.76 0.0M
2025-04-15 51.97 52.51 51.97 52.51 0.0M
2025-04-14 51.46 51.77 51.38 51.66 0.0M
2025-04-11 50.88 51.02 50.68 50.68 0.0M
2025-04-10 51.46 51.68 50.50 50.50 0.0M
2025-04-09 49.61 49.61 48.62 48.99 0.0M
2025-04-08 49.62 50.31 49.62 50.31 0.0M
2025-04-07 48.85 49.76 48.85 49.15 0.0M
2025-04-04 53.60 53.72 51.60 51.70 0.0M
2025-04-03 53.51 54.06 53.51 53.73 0.0M
2025-04-02 54.05 54.05 53.78 53.99 0.0M
2025-04-01 53.91 54.03 53.81 54.01 0.0M
2025-03-31 53.80 53.80 53.41 53.58 0.0M
2025-03-28 54.09 54.29 53.98 54.05 0.0M
2025-03-27 53.80 54.11 53.80 54.05 0.0M
2025-03-26 54.07 54.07 53.89 53.89 0.0M
2025-03-25 53.79 54.16 53.79 53.96 0.0M
2025-03-24 53.97 53.97 53.54 53.54 0.0M
2025-03-21 53.80 53.80 53.64 53.80 0.0M
2025-03-20 53.99 53.99 53.57 53.71 0.0M
2025-03-19 53.92 54.04 53.88 54.02 0.0M
2025-03-18 53.85 53.92 53.76 53.76 0.0M
2025-03-17 53.39 53.70 53.39 53.68 0.0M
2025-03-14 52.88 53.33 52.88 53.33 0.0M
2025-03-13 52.86 52.98 52.86 52.92 0.0M
2025-03-12 52.98 53.06 52.95 52.96 0.0M
2025-03-11 53.30 53.33 52.65 52.70 0.0M
2025-03-10 53.65 53.65 53.31 53.34 0.0M
2025-03-07 53.13 53.52 53.00 53.44 0.0M
2025-03-06 53.10 53.18 52.86 53.18 0.0M
2025-03-05 52.98 53.30 52.98 53.02 0.0M
2025-03-04 53.11 53.11 52.63 52.63 0.0M
2025-03-03 52.92 53.30 52.80 53.28 0.0M
2025-02-28 52.72 52.84 52.72 52.84 0.0M
2025-02-27 52.74 52.84 52.74 52.84 0.0M
2025-02-26 52.63 52.89 52.63 52.88 0.0M
2025-02-25 52.29 52.48 52.29 52.41 0.0M
2025-02-24 52.15 52.25 52.15 52.25 0.0M
2025-02-21 51.83 51.96 51.81 51.96 0.0M
2025-02-20 52.10 52.10 51.80 51.83 0.0M
2025-02-19 52.47 52.47 51.98 51.98 0.0M
2025-02-18 52.45 52.48 52.34 52.48 0.0M
2025-02-17 52.24 52.43 52.24 52.39 0.0M
2025-02-14 52.22 52.34 52.19 52.19 0.0M
2025-02-13 52.15 52.38 52.12 52.38 0.0M
2025-02-12 51.88 51.91 51.73 51.87 0.0M
2025-02-11 51.62 51.63 51.55 51.63 0.0M
2025-02-10 51.39 51.50 51.39 51.50 0.0M
2025-02-07 51.37 51.37 51.26 51.26 0.0M
2025-02-06 51.02 51.23 51.02 51.16 0.0M
2025-02-05 50.63 50.88 50.63 50.88 0.0M
2025-02-04 50.45 50.69 50.25 50.69 0.0M
2025-02-03 50.24 50.54 50.21 50.54 0.0M
2025-01-31 50.96 50.97 50.88 50.88 0.0M
2025-01-30 50.65 51.00 50.65 51.00 0.0M
2025-01-29 50.59 50.60 50.52 50.58 0.0M
2025-01-28 50.31 50.58 50.31 50.58 0.0M
2025-01-27 49.84 50.21 49.84 50.21 0.0M
2025-01-24 50.22 50.22 49.93 49.93 0.0M
2025-01-23 50.00 50.14 50.00 50.14 0.0M
2025-01-22 50.08 50.24 50.03 50.03 0.0M
2025-01-21 49.82 50.06 49.82 50.06 0.0M
2025-01-20 49.94 50.03 49.87 49.94 0.0M
2025-01-17 49.66 49.98 49.66 49.98 0.0M
2025-01-16 49.27 49.45 49.16 49.45 0.0M
2025-01-15 48.91 49.21 48.91 49.21 0.0M
2025-01-14 48.80 48.81 48.68 48.68 0.0M
2025-01-13 48.47 48.57 48.47 48.57 0.0M
2025-01-10 49.19 49.19 48.72 48.72 0.0M
2025-01-09 48.83 49.26 48.83 49.19 0.0M
2025-01-08 49.00 49.00 48.75 48.99 0.0M
2025-01-07 48.83 49.18 48.83 49.03 0.0M
2025-01-06 48.84 49.00 48.84 49.00 0.0M
2025-01-03 48.92 48.93 48.71 48.71 0.0M
2025-01-02 48.88 49.01 48.70 49.01 0.0M