SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF

GIN
🏛️ ドイツ →
31.34
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 29.93 30.00 29.67 30.00 0.0M
2022-12-29 29.61 29.97 29.61 29.93 0.0M
2022-12-28 30.09 30.12 29.85 29.85 0.0M
2022-12-27 30.05 30.10 29.88 30.09 0.0M
2022-12-23 30.02 30.09 29.80 30.06 0.0M
2022-12-22 30.28 30.28 29.94 29.99 0.0M
2022-12-21 29.88 30.24 29.88 30.24 0.0M
2022-12-20 30.03 30.03 29.68 29.68 0.0M
2022-12-19 30.14 30.29 30.01 30.01 0.0M
2022-12-16 30.36 30.39 29.95 30.24 0.0M
2022-12-15 30.63 30.70 30.32 30.46 0.0M
2022-12-14 30.76 30.79 30.57 30.77 0.0M
2022-12-13 30.71 30.84 30.71 30.78 0.0M
2022-12-12 30.65 30.66 30.45 30.45 0.0M
2022-12-09 30.69 30.70 30.62 30.62 0.0M
2022-12-08 30.70 30.73 30.61 30.63 0.0M
2022-12-07 30.92 30.92 30.56 30.90 0.0M
2022-12-06 30.74 30.74 30.57 30.60 0.0M
2022-12-05 30.87 30.90 30.55 30.63 0.0M
2022-12-02 30.85 31.06 30.78 31.06 0.0M
2022-12-01 31.04 31.16 30.91 30.91 0.0M
2022-11-30 30.76 30.94 30.65 30.94 0.0M
2022-11-29 30.75 30.87 30.72 30.72 0.0M
2022-11-28 30.80 30.80 30.38 30.55 0.0M
2022-11-25 30.76 30.90 30.67 30.80 0.0M
2022-11-24 30.70 30.90 30.63 30.63 0.0M
2022-11-23 30.64 30.82 30.49 30.49 0.0M
2022-11-22 30.51 30.71 30.51 30.55 0.0M
2022-11-21 30.40 30.60 30.34 30.50 0.0M
2022-11-18 30.05 30.33 30.03 30.03 0.0M
2022-11-17 30.15 30.32 30.14 30.19 0.0M
2022-11-16 30.10 30.28 29.97 30.13 0.0M
2022-11-15 30.04 30.27 30.00 30.27 0.0M
2022-11-14 29.92 30.31 29.92 30.11 0.0M
2022-11-11 30.34 30.34 29.99 30.09 0.0M
2022-11-10 29.77 30.43 29.77 30.35 0.0M
2022-11-09 30.06 30.13 29.76 29.99 0.0M
2022-11-08 29.88 30.12 29.88 30.12 0.0M
2022-11-07 30.10 30.28 29.93 29.93 0.0M
2022-11-04 30.36 30.51 30.01 30.01 0.0M
2022-11-03 30.49 30.49 30.15 30.35 0.0M
2022-11-02 30.35 30.43 30.17 30.37 0.0M
2022-11-01 30.13 30.44 30.13 30.35 0.0M
2022-10-31 30.10 30.19 29.98 30.18 0.0M
2022-10-28 29.81 30.15 29.78 30.15 0.0M
2022-10-27 29.58 29.95 29.58 29.91 0.0M
2022-10-26 29.65 29.73 29.49 29.54 0.0M
2022-10-25 29.55 29.63 29.52 29.63 0.0M
2022-10-24 29.60 29.67 29.50 29.67 0.0M
2022-10-21 29.56 29.56 29.29 29.39 0.0M
2022-10-20 29.86 29.89 29.46 29.46 0.0M
2022-10-19 29.85 30.00 29.78 29.87 0.0M
2022-10-18 29.78 29.98 29.71 29.82 0.0M
2022-10-17 29.50 29.95 29.50 29.90 0.0M
2022-10-14 29.67 30.03 29.67 29.76 0.0M
2022-10-13 29.55 29.70 29.36 29.42 0.0M
2022-10-12 29.81 29.87 29.56 29.66 0.0M
2022-10-11 29.98 29.98 29.65 29.82 0.0M
2022-10-10 30.07 30.23 29.94 30.18 0.0M
2022-10-07 30.21 30.27 29.93 30.10 0.0M
2022-10-06 30.39 30.39 30.27 30.34 0.0M
2022-10-05 30.62 30.62 30.11 30.29 0.0M
2022-10-04 30.60 30.77 30.49 30.49 0.0M
2022-10-03 30.50 30.52 30.00 30.51 0.0M
2022-09-30 30.70 30.85 30.46 30.46 0.0M
2022-09-29 31.18 31.18 30.70 30.70 0.0M
2022-09-28 31.23 31.47 30.99 31.47 0.0M
2022-09-27 31.47 31.62 31.29 31.29 0.0M
2022-09-26 31.88 31.88 31.38 31.49 0.0M
2022-09-23 31.84 31.85 31.53 31.64 0.0M
2022-09-22 31.88 32.04 31.81 31.86 0.0M
2022-09-21 31.97 32.27 31.94 32.27 0.0M
2022-09-20 32.03 32.04 31.81 31.81 0.0M
2022-09-19 31.90 31.90 31.82 31.84 0.0M
2022-09-16 32.32 32.32 31.85 31.90 0.0M
2022-09-15 32.55 32.60 32.40 32.48 0.0M
2022-09-14 32.65 32.67 32.24 32.67 0.1M
2022-09-13 32.78 32.87 32.65 32.77 0.0M
2022-09-12 32.72 32.93 32.48 32.80 0.0M
2022-09-09 32.69 32.80 32.55 32.77 0.0M
2022-09-08 32.71 32.84 32.52 32.76 0.0M
2022-09-07 32.64 32.82 32.46 32.67 0.0M
2022-09-06 32.98 33.02 32.59 32.78 0.0M
2022-09-05 32.92 33.07 32.89 32.93 0.0M
2022-09-02 32.77 32.93 32.58 32.81 0.0M
2022-09-01 32.71 32.83 32.53 32.80 0.0M
2022-08-31 33.10 33.12 32.73 32.73 0.0M
2022-08-30 33.37 33.51 32.95 33.06 0.0M
2022-08-29 33.64 33.64 33.19 33.26 0.0M
2022-08-26 33.95 33.95 33.55 33.76 0.0M
2022-08-25 33.73 33.89 33.73 33.83 0.0M
2022-08-24 33.72 33.91 33.62 33.62 0.0M
2022-08-23 33.94 34.05 33.55 33.67 0.0M
2022-08-22 34.13 34.13 33.69 34.05 0.0M
2022-08-19 33.92 33.98 33.75 33.86 0.0M
2022-08-18 33.76 34.00 33.63 33.72 0.0M
2022-08-17 33.88 34.03 33.67 33.85 0.0M
2022-08-16 33.88 34.05 33.77 33.77 0.0M
2022-08-15 33.60 33.99 33.60 33.87 0.0M
2022-08-12 33.36 33.57 33.25 33.37 0.0M
2022-08-11 33.19 33.40 33.05 33.23 0.0M
2022-08-10 33.36 33.46 32.88 32.88 0.0M
2022-08-09 33.43 33.43 33.25 33.37 0.0M
2022-08-08 33.37 33.40 33.20 33.32 0.0M
2022-08-05 33.35 33.39 33.18 33.28 0.0M
2022-08-04 33.18 33.46 33.17 33.34 0.0M
2022-08-03 33.66 33.66 33.16 33.16 0.0M
2022-08-02 33.48 33.61 33.29 33.33 0.0M
2022-08-01 33.30 33.62 33.21 33.40 0.0M
2022-07-29 33.02 33.37 32.98 33.15 0.0M
2022-07-28 32.68 33.17 32.56 32.93 0.0M
2022-07-27 32.74 32.85 32.60 32.73 0.0M
2022-07-26 32.56 32.76 32.48 32.65 0.0M
2022-07-25 32.37 32.50 32.33 32.50 0.0M
2022-07-22 32.17 32.46 32.17 32.24 0.0M
2022-07-21 31.94 32.04 31.71 32.04 0.0M
2022-07-20 31.89 32.08 31.85 31.87 0.0M
2022-07-19 31.69 31.84 31.64 31.84 0.0M
2022-07-18 32.16 32.16 31.90 31.98 0.0M
2022-07-15 31.94 32.07 31.81 31.94 0.0M
2022-07-14 31.97 31.97 31.59 31.69 0.0M
2022-07-13 31.98 32.11 31.76 31.86 0.0M
2022-07-12 32.05 32.18 31.99 32.05 0.0M
2022-07-11 31.79 32.01 31.79 31.94 0.0M
2022-07-08 31.86 31.98 31.60 31.66 0.0M
2022-07-07 31.63 31.86 31.56 31.86 0.0M
2022-07-06 31.35 31.67 31.35 31.54 0.0M
2022-07-05 31.29 31.56 31.29 31.35 0.0M
2022-07-04 31.52 31.52 31.18 31.23 0.0M
2022-07-01 30.75 31.37 30.75 31.37 0.0M
2022-06-30 30.84 30.96 30.65 30.65 0.0M
2022-06-29 30.73 30.83 30.57 30.83 0.0M
2022-06-28 30.81 31.04 30.71 30.77 0.0M
2022-06-27 30.79 30.87 30.71 30.75 0.0M
2022-06-24 30.64 30.78 30.62 30.71 0.0M
2022-06-23 30.30 30.57 30.01 30.57 0.0M
2022-06-22 30.09 30.34 30.09 30.34 0.0M
2022-06-21 30.17 30.39 30.17 30.30 0.0M
2022-06-20 30.08 30.22 30.00 30.12 0.0M
2022-06-17 30.20 30.42 30.03 30.16 0.0M
2022-06-16 30.83 30.83 30.16 30.16 0.0M
2022-06-15 30.51 30.80 30.40 30.64 0.0M
2022-06-14 30.84 30.87 30.60 30.67 0.0M
2022-06-13 31.21 31.21 30.69 30.83 0.0M
2022-06-10 31.53 31.53 31.20 31.20 0.0M
2022-06-09 31.68 31.84 31.40 31.59 0.0M
2022-06-08 31.94 31.94 31.65 31.76 0.0M
2022-06-07 32.04 32.09 31.67 31.97 0.0M
2022-06-06 31.96 32.09 31.96 32.09 0.0M
2022-06-03 32.17 32.17 31.75 31.88 0.0M
2022-06-02 32.21 32.21 31.78 31.87 0.0M
2022-06-01 31.90 32.19 31.72 32.00 0.0M
2022-05-31 32.01 32.16 31.63 31.63 0.0M
2022-05-30 32.05 32.25 31.88 32.03 0.0M
2022-05-27 31.70 31.97 31.63 31.90 0.0M
2022-05-26 31.80 32.01 31.80 31.96 0.0M
2022-05-25 31.73 31.92 31.53 31.67 0.0M
2022-05-24 31.54 31.57 31.38 31.57 0.0M
2022-05-23 31.83 31.83 31.44 31.67 0.0M
2022-05-20 31.65 31.78 31.43 31.43 0.0M
2022-05-19 31.97 31.97 31.44 31.58 0.0M
2022-05-18 32.06 32.16 31.89 31.97 0.0M
2022-05-17 32.25 32.25 31.89 31.98 0.0M
2022-05-16 32.24 32.36 32.04 32.36 0.0M
2022-05-13 32.04 32.30 32.00 32.24 0.0M
2022-05-12 31.78 32.15 31.78 32.04 0.0M
2022-05-11 31.71 31.94 31.51 31.88 0.0M
2022-05-10 31.88 31.91 31.65 31.66 0.0M
2022-05-09 31.86 31.88 31.59 31.71 0.0M
2022-05-06 32.21 32.21 31.78 31.78 0.0M
2022-05-05 32.42 32.50 32.00 32.16 0.0M
2022-05-04 32.20 32.33 32.16 32.17 0.0M
2022-05-03 32.11 32.36 32.11 32.30 0.0M
2022-05-02 32.23 32.32 31.98 32.11 0.0M
2022-04-29 32.75 32.81 32.23 32.23 0.0M
2022-04-28 32.62 32.85 32.60 32.61 0.0M
2022-04-27 32.41 32.73 32.38 32.57 0.0M
2022-04-26 32.32 32.53 32.19 32.52 0.0M
2022-04-25 32.14 32.31 32.01 32.19 0.0M
2022-04-22 32.41 32.49 32.15 32.15 0.0M
2022-04-21 32.52 32.74 32.44 32.54 0.0M
2022-04-20 32.50 32.69 32.42 32.60 0.0M
2022-04-19 32.68 32.68 32.32 32.47 0.0M
2022-04-14 32.49 32.77 32.41 32.77 0.1M
2022-04-13 32.56 32.68 32.48 32.58 0.0M
2022-04-12 32.38 32.60 32.19 32.60 0.0M
2022-04-11 32.75 32.75 32.46 32.46 0.0M
2022-04-08 32.87 32.90 32.73 32.79 0.0M
2022-04-07 32.77 32.94 32.54 32.63 0.0M
2022-04-06 32.86 32.89 32.58 32.73 0.0M
2022-04-05 32.89 33.01 32.73 32.95 0.0M
2022-04-04 32.78 32.88 32.69 32.77 0.0M
2022-04-01 32.68 32.76 32.53 32.62 0.0M
2022-03-31 32.84 33.16 32.75 32.75 0.0M
2022-03-30 32.84 32.91 32.68 32.71 0.0M
2022-03-29 32.91 32.93 32.74 32.93 0.0M
2022-03-28 32.98 32.98 32.62 32.91 0.0M
2022-03-25 32.58 32.78 32.48 32.66 0.0M
2022-03-24 32.67 32.80 32.49 32.51 0.0M
2022-03-23 32.64 32.71 32.47 32.47 0.0M
2022-03-22 32.83 32.83 32.60 32.65 0.0M
2022-03-21 32.55 32.94 32.55 32.77 0.0M
2022-03-18 32.41 32.80 32.40 32.57 0.0M
2022-03-17 32.32 32.45 32.25 32.31 0.0M
2022-03-16 32.48 32.48 32.19 32.42 0.0M
2022-03-15 31.99 32.45 31.99 32.44 0.0M
2022-03-14 32.64 32.71 32.06 32.20 0.0M
2022-03-11 32.55 32.78 32.55 32.67 0.0M
2022-03-10 32.42 32.49 32.23 32.47 0.0M
2022-03-09 32.81 32.81 32.42 32.42 0.0M
2022-03-08 32.91 33.01 32.68 32.73 0.0M
2022-03-07 33.19 33.25 32.77 33.09 0.0M
2022-03-04 32.79 33.11 32.63 33.03 0.0M
2022-03-03 32.56 32.73 32.47 32.67 0.0M
2022-03-02 32.39 32.70 32.19 32.70 0.0M
2022-03-01 32.38 32.58 32.17 32.58 0.0M
2022-02-28 32.00 32.11 31.91 32.11 0.0M
2022-02-25 31.57 31.89 31.43 31.88 0.0M
2022-02-24 31.33 31.59 31.21 31.50 0.0M
2022-02-23 31.70 31.70 31.50 31.53 0.0M
2022-02-22 31.65 31.68 31.47 31.56 0.0M
2022-02-21 31.89 31.89 31.66 31.70 0.0M
2022-02-18 31.73 31.83 31.72 31.83 0.0M
2022-02-17 31.76 31.86 31.61 31.78 0.0M
2022-02-16 31.64 31.80 31.62 31.65 0.0M
2022-02-15 31.81 31.82 31.70 31.78 0.0M
2022-02-14 31.82 31.94 31.75 31.75 0.0M
2022-02-11 31.66 31.95 31.60 31.74 0.0M
2022-02-10 31.95 32.03 31.75 31.75 0.0M
2022-02-09 31.88 31.96 31.85 31.95 0.0M
2022-02-08 31.90 31.95 31.71 31.80 0.0M
2022-02-07 31.70 31.87 31.70 31.83 0.0M
2022-02-04 32.18 32.18 31.82 31.82 0.0M
2022-02-03 32.77 32.77 32.22 32.22 0.0M
2022-02-02 32.61 32.75 32.53 32.75 0.0M
2022-02-01 32.52 32.82 32.52 32.59 0.0M
2022-01-31 32.60 32.80 32.38 32.45 0.0M
2022-01-28 32.47 32.49 32.29 32.37 0.0M
2022-01-27 32.23 32.67 32.04 32.61 0.0M
2022-01-26 32.38 32.58 32.38 32.46 0.0M
2022-01-25 32.32 32.35 32.18 32.26 0.0M
2022-01-24 32.38 32.50 32.08 32.13 0.0M
2022-01-21 32.68 32.68 32.42 32.53 0.1M
2022-01-20 32.51 32.75 32.51 32.75 0.0M
2022-01-19 32.71 32.71 32.44 32.49 0.0M
2022-01-18 32.72 32.82 32.53 32.69 0.0M
2022-01-17 32.75 32.79 32.66 32.76 0.0M
2022-01-14 32.82 32.82 32.73 32.73 0.0M
2022-01-13 32.77 32.89 32.72 32.89 0.0M
2022-01-12 32.96 32.97 32.86 32.89 0.0M
2022-01-11 32.98 33.02 32.79 32.89 0.0M
2022-01-10 33.15 33.15 32.88 32.96 0.0M
2022-01-07 33.20 33.22 33.04 33.07 0.0M
2022-01-06 33.48 33.48 33.20 33.20 0.0M
2022-01-05 33.71 33.71 33.37 33.45 0.0M
2022-01-04 33.56 33.59 33.45 33.57 0.0M
2022-01-03 33.49 33.63 33.40 33.43 0.0M