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
2023-12-29 30.10 30.18 29.89 30.18 0.0M
2023-12-28 30.02 30.17 29.96 30.12 0.0M
2023-12-27 30.24 30.24 29.49 29.97 0.0M
2023-12-22 29.99 30.21 29.99 30.04 0.0M
2023-12-21 30.19 30.19 29.83 29.87 0.0M
2023-12-20 30.15 30.19 29.98 30.07 0.0M
2023-12-19 30.15 30.20 30.11 30.11 0.0M
2023-12-18 30.13 30.28 30.13 30.13 0.0M
2023-12-15 30.17 30.33 30.13 30.13 0.0M
2023-12-14 29.87 30.34 29.87 30.20 0.0M
2023-12-13 29.72 29.88 29.72 29.88 0.0M
2023-12-12 29.77 29.85 29.69 29.70 0.0M
2023-12-11 29.74 29.92 29.74 29.83 0.0M
2023-12-08 29.70 29.83 29.70 29.74 0.0M
2023-12-07 29.74 29.90 29.74 29.90 0.0M
2023-12-06 29.64 29.90 29.64 29.66 0.0M
2023-12-05 29.49 29.67 29.46 29.59 0.0M
2023-12-04 29.49 29.57 29.39 29.51 0.0M
2023-12-01 29.23 29.47 29.00 29.43 0.0M
2023-11-30 28.90 29.23 28.90 29.23 0.0M
2023-11-29 28.70 28.97 28.70 28.91 0.0M
2023-11-28 28.72 28.75 28.69 28.69 0.0M
2023-11-27 28.80 28.80 28.58 28.72 0.0M
2023-11-24 28.92 28.92 28.70 28.77 0.0M
2023-11-23 28.79 28.95 28.63 28.95 0.0M
2023-11-22 28.62 28.80 28.62 28.79 0.0M
2023-11-21 28.40 28.75 28.40 28.62 0.0M
2023-11-20 28.67 28.75 28.41 28.41 0.0M
2023-11-17 28.65 28.76 28.65 28.67 0.0M
2023-11-16 28.48 28.69 28.48 28.65 0.0M
2023-11-15 28.62 28.62 28.49 28.49 0.0M
2023-11-14 28.22 28.62 28.17 28.62 0.0M
2023-11-13 28.43 28.43 28.23 28.23 0.0M
2023-11-10 28.72 28.72 28.26 28.44 0.0M
2023-11-09 28.42 28.42 28.36 28.37 0.0M
2023-11-08 28.35 28.43 28.31 28.37 0.0M
2023-11-07 28.14 28.46 28.14 28.36 0.0M
2023-11-06 28.27 28.43 28.25 28.28 0.0M
2023-11-03 28.53 28.74 28.38 28.59 0.0M
2023-11-02 28.41 28.57 28.17 28.54 0.0M
2023-11-01 28.00 28.27 28.00 28.23 0.0M
2023-10-31 27.78 28.03 27.78 28.00 0.0M
2023-10-30 27.82 27.89 27.78 27.78 0.0M
2023-10-27 27.76 27.99 27.76 27.82 0.0M
2023-10-26 27.93 27.99 27.81 27.93 0.0M
2023-10-25 27.94 27.94 27.85 27.93 0.0M
2023-10-24 27.76 27.94 27.57 27.94 0.0M
2023-10-23 27.89 27.89 27.53 27.77 0.0M
2023-10-20 28.01 28.01 27.80 27.89 0.0M
2023-10-19 28.44 28.44 27.90 28.01 0.0M
2023-10-18 28.58 28.58 28.30 28.30 0.0M
2023-10-17 28.56 28.67 28.45 28.48 0.0M
2023-10-16 28.65 28.72 28.51 28.72 0.0M
2023-10-13 28.54 28.69 28.54 28.65 0.0M
2023-10-12 28.70 28.71 28.55 28.55 0.0M
2023-10-11 28.57 28.73 28.51 28.70 0.0M
2023-10-10 28.53 28.82 28.39 28.82 0.0M
2023-10-09 28.49 28.53 28.11 28.53 0.0M
2023-10-06 28.18 28.25 27.94 28.25 0.0M
2023-10-05 28.25 28.26 28.10 28.10 0.0M
2023-10-04 28.03 28.27 28.03 28.27 0.0M
2023-10-03 28.37 28.37 28.00 28.17 0.0M
2023-10-02 29.09 29.09 28.37 28.37 0.0M
2023-09-29 29.09 29.22 28.99 29.04 0.0M
2023-09-28 29.25 29.30 29.07 29.07 0.0M
2023-09-27 29.31 29.45 29.25 29.25 0.0M
2023-09-26 29.40 29.44 29.13 29.31 0.0M
2023-09-25 29.48 29.48 29.31 29.40 0.0M
2023-09-22 29.64 29.64 29.42 29.48 0.0M
2023-09-21 29.65 29.72 29.53 29.72 0.0M
2023-09-20 29.69 29.77 29.65 29.66 0.0M
2023-09-19 29.59 29.80 29.59 29.70 0.0M
2023-09-18 29.80 29.80 29.60 29.60 0.0M
2023-09-15 29.78 29.96 29.64 29.80 0.0M
2023-09-14 29.49 29.87 29.49 29.79 0.0M
2023-09-13 29.43 29.49 29.29 29.49 0.0M
2023-09-12 29.51 29.54 29.43 29.44 0.0M
2023-09-11 29.52 29.52 29.34 29.51 0.0M
2023-09-08 29.60 29.60 29.36 29.52 0.0M
2023-09-07 29.17 29.62 29.17 29.62 0.0M
2023-09-06 29.38 29.38 29.17 29.17 0.0M
2023-09-05 29.55 29.70 29.38 29.38 0.0M
2023-09-04 29.59 29.62 29.54 29.54 0.0M
2023-09-01 29.33 29.56 29.33 29.51 0.0M
2023-08-31 29.44 29.75 29.30 29.30 0.0M
2023-08-30 29.53 29.56 29.38 29.44 0.0M
2023-08-29 29.37 29.53 29.32 29.53 0.0M
2023-08-28 29.51 29.54 29.35 29.43 0.0M
2023-08-25 29.49 29.51 29.28 29.51 0.0M
2023-08-24 29.26 29.49 29.26 29.49 0.0M
2023-08-23 29.05 29.28 29.05 29.26 0.0M
2023-08-22 28.89 29.05 28.80 29.05 0.0M
2023-08-21 28.98 29.11 28.89 28.89 0.0M
2023-08-18 29.13 29.26 28.92 29.09 0.0M
2023-08-17 29.24 29.24 29.04 29.14 0.0M
2023-08-16 29.19 29.24 29.10 29.24 0.0M
2023-08-15 29.45 29.45 29.15 29.20 0.0M
2023-08-14 29.49 29.49 29.32 29.45 0.0M
2023-08-11 29.56 29.56 29.23 29.23 0.0M
2023-08-10 29.49 29.60 29.44 29.57 0.0M
2023-08-09 29.48 29.56 29.45 29.49 0.0M
2023-08-08 29.36 29.48 29.22 29.48 0.0M
2023-08-07 29.11 29.56 29.11 29.36 0.0M
2023-08-04 29.40 29.51 29.39 29.50 0.0M
2023-08-03 29.17 29.72 29.17 29.40 0.0M
2023-08-02 29.87 29.88 29.70 29.71 0.0M
2023-08-01 29.99 30.04 29.88 29.88 0.0M
2023-07-31 29.85 30.09 29.79 30.09 0.0M
2023-07-28 29.79 29.98 29.79 29.98 0.0M
2023-07-27 29.92 30.00 29.82 29.92 0.0M
2023-07-26 29.83 29.97 29.73 29.78 0.0M
2023-07-25 29.88 29.92 29.73 29.89 0.0M
2023-07-24 29.68 29.89 29.68 29.85 0.0M
2023-07-21 29.44 29.73 29.41 29.72 0.0M
2023-07-20 29.33 29.48 29.30 29.39 0.0M
2023-07-19 29.33 29.37 29.16 29.37 0.0M
2023-07-18 29.25 29.33 29.22 29.24 0.0M
2023-07-17 29.34 29.40 29.27 29.27 0.0M
2023-07-14 29.42 29.48 29.38 29.48 0.0M
2023-07-13 29.55 29.66 29.47 29.66 0.0M
2023-07-12 29.25 29.51 29.25 29.51 0.0M
2023-07-11 29.24 29.32 29.23 29.26 0.0M
2023-07-10 29.30 29.39 29.22 29.22 0.0M
2023-07-07 29.54 29.54 29.41 29.47 0.0M
2023-07-06 29.78 29.82 29.56 29.57 0.0M
2023-07-05 29.87 29.90 29.74 29.84 0.0M
2023-07-04 29.89 30.06 29.76 30.06 0.0M
2023-07-03 29.79 29.95 29.78 29.89 0.0M
2023-06-30 29.62 29.76 29.57 29.72 0.0M
2023-06-29 29.52 29.69 29.52 29.65 0.0M
2023-06-28 29.48 29.62 29.39 29.52 0.0M
2023-06-27 29.44 29.56 29.31 29.49 0.0M
2023-06-26 29.46 29.54 29.31 29.44 0.0M
2023-06-23 29.43 29.58 29.32 29.46 0.0M
2023-06-22 29.39 29.45 29.36 29.43 0.0M
2023-06-21 29.78 29.78 29.30 29.39 0.0M
2023-06-20 29.77 29.82 29.67 29.79 0.0M
2023-06-19 29.90 29.90 29.74 29.77 0.0M
2023-06-16 29.72 29.93 29.72 29.88 0.0M
2023-06-15 29.85 29.85 29.55 29.73 0.0M
2023-06-14 29.85 29.93 29.81 29.90 0.0M
2023-06-13 29.74 29.97 29.73 29.97 0.0M
2023-06-12 29.80 29.90 29.78 29.78 0.0M
2023-06-09 29.85 29.92 29.81 29.91 0.0M
2023-06-08 29.83 29.96 29.78 29.96 0.0M
2023-06-07 29.89 29.90 29.83 29.87 0.0M
2023-06-06 29.95 29.97 29.90 29.90 0.0M
2023-06-05 29.73 30.02 29.73 29.94 0.0M
2023-06-02 29.73 29.77 29.62 29.74 0.0M
2023-06-01 29.67 29.74 29.65 29.68 0.0M
2023-05-31 29.27 29.87 29.27 29.87 0.0M
2023-05-30 29.35 29.77 29.35 29.77 0.0M
2023-05-29 29.28 29.52 29.28 29.35 0.0M
2023-05-26 29.21 29.36 29.21 29.28 0.0M
2023-05-25 29.39 29.40 29.21 29.21 0.0M
2023-05-24 29.60 29.62 29.39 29.39 0.0M
2023-05-23 29.60 29.84 29.55 29.64 0.0M
2023-05-22 29.75 29.75 29.50 29.58 0.0M
2023-05-19 29.75 29.84 29.66 29.84 0.0M
2023-05-18 29.75 29.77 29.65 29.67 0.0M
2023-05-17 29.78 29.78 29.64 29.77 0.0M
2023-05-16 29.90 29.95 29.66 29.66 0.0M
2023-05-15 29.71 30.22 29.71 29.89 0.0M
2023-05-12 30.10 30.18 29.90 29.90 0.0M
2023-05-11 29.96 30.08 29.94 30.08 0.0M
2023-05-10 29.90 30.01 29.86 30.01 0.0M
2023-05-09 29.80 29.98 29.73 29.98 0.0M
2023-05-08 29.90 29.90 29.72 29.78 0.0M
2023-05-05 29.60 29.85 29.60 29.81 0.0M
2023-05-04 29.73 29.73 29.49 29.71 0.0M
2023-05-03 29.70 29.87 29.64 29.87 0.0M
2023-05-02 29.60 29.78 29.60 29.63 0.0M
2023-04-28 29.38 29.77 29.38 29.77 0.0M
2023-04-27 29.65 29.65 29.33 29.34 0.0M
2023-04-26 29.80 29.80 29.57 29.59 0.0M
2023-04-25 29.90 29.90 29.77 29.83 0.0M
2023-04-24 29.74 29.80 29.57 29.76 0.0M
2023-04-21 29.85 29.85 29.67 29.72 0.0M
2023-04-20 29.85 29.85 29.73 29.75 0.0M
2023-04-19 29.85 29.95 29.67 29.95 0.0M
2023-04-18 29.85 29.88 29.75 29.80 0.0M
2023-04-17 29.70 29.95 29.64 29.81 0.0M
2023-04-14 29.71 29.71 29.53 29.63 0.0M
2023-04-13 29.82 30.00 29.63 29.69 0.0M
2023-04-12 30.00 30.00 29.77 29.85 0.0M
2023-04-11 30.00 30.00 29.88 29.91 0.0M
2023-04-06 29.81 30.03 29.81 29.91 0.0M
2023-04-05 29.59 30.00 29.54 29.92 0.0M
2023-04-04 29.80 29.80 29.53 29.60 0.0M
2023-04-03 30.01 30.01 29.65 29.78 0.0M
2023-03-31 29.71 30.03 29.71 30.03 0.0M
2023-03-30 29.56 29.81 29.56 29.75 0.0M
2023-03-29 29.61 29.82 29.57 29.57 0.0M
2023-03-28 29.49 29.63 29.49 29.61 0.0M
2023-03-27 29.90 29.90 29.63 29.68 0.0M
2023-03-24 29.44 29.75 29.35 29.75 0.0M
2023-03-23 29.70 29.70 29.40 29.44 0.0M
2023-03-22 29.78 29.78 29.54 29.54 0.0M
2023-03-21 29.93 29.95 29.63 29.68 0.0M
2023-03-20 30.00 30.02 29.89 29.93 0.0M
2023-03-17 30.04 30.12 29.86 29.96 0.0M
2023-03-16 29.95 30.13 29.91 30.04 0.0M
2023-03-15 29.68 30.10 29.60 29.88 0.0M
2023-03-14 29.75 29.91 29.55 29.58 0.0M
2023-03-13 29.80 29.99 29.65 29.75 0.0M
2023-03-10 29.95 29.95 29.53 29.81 0.0M
2023-03-09 29.95 30.01 29.84 29.91 0.0M
2023-03-08 29.86 30.09 29.80 30.09 0.0M
2023-03-07 29.80 29.99 29.80 29.80 0.0M
2023-03-06 29.80 30.00 29.75 29.80 0.0M
2023-03-03 29.60 29.92 29.60 29.86 0.0M
2023-03-02 29.51 29.78 29.38 29.78 0.0M
2023-03-01 29.76 29.76 29.46 29.51 0.0M
2023-02-28 29.99 29.99 29.70 29.79 0.0M
2023-02-27 29.83 30.12 29.83 29.99 0.0M
2023-02-24 29.73 30.05 29.73 29.95 0.0M
2023-02-23 29.82 30.03 29.81 29.88 0.0M
2023-02-22 29.80 30.08 29.64 29.83 0.1M
2023-02-21 30.27 30.27 29.81 29.81 0.0M
2023-02-20 30.48 30.48 30.14 30.36 0.0M
2023-02-17 30.22 30.23 30.11 30.12 0.0M
2023-02-16 30.20 30.41 30.09 30.16 0.0M
2023-02-15 30.28 30.31 30.01 30.19 0.0M
2023-02-14 30.30 30.39 30.17 30.17 0.0M
2023-02-13 30.30 30.36 30.20 30.32 0.0M
2023-02-10 30.30 30.34 29.97 30.34 0.0M
2023-02-09 30.28 30.36 30.21 30.21 0.0M
2023-02-08 30.27 30.35 30.15 30.15 0.0M
2023-02-07 30.34 30.51 30.27 30.27 0.0M
2023-02-06 30.25 30.35 30.11 30.34 0.0M
2023-02-03 30.72 30.72 30.25 30.25 0.0M
2023-02-02 29.98 30.52 29.96 30.30 0.0M
2023-02-01 30.07 30.14 29.97 29.97 0.0M
2023-01-31 30.07 30.09 29.86 30.04 0.0M
2023-01-30 30.04 30.04 29.85 30.01 0.0M
2023-01-27 30.12 30.23 29.96 30.18 0.0M
2023-01-26 30.13 30.25 29.94 30.11 0.0M
2023-01-25 30.23 30.34 30.08 30.17 0.0M
2023-01-24 30.23 30.33 30.08 30.22 0.0M
2023-01-23 30.24 30.32 30.10 30.32 0.0M
2023-01-20 30.32 30.40 30.14 30.14 0.0M
2023-01-19 30.45 30.49 30.22 30.35 0.0M
2023-01-18 30.50 30.72 30.31 30.50 0.0M
2023-01-17 30.36 30.57 30.25 30.53 0.0M
2023-01-16 30.26 30.49 30.25 30.42 0.0M
2023-01-13 30.38 30.55 30.29 30.55 0.0M
2023-01-12 30.42 30.51 30.25 30.46 0.0M
2023-01-11 30.24 30.37 30.01 30.01 0.0M
2023-01-10 30.23 30.29 29.96 30.13 0.0M
2023-01-09 30.42 30.45 30.32 30.37 0.0M
2023-01-06 30.22 30.27 30.22 30.26 0.0M
2023-01-05 30.21 30.28 30.07 30.16 0.0M
2023-01-04 30.17 30.23 30.07 30.20 0.0M
2023-01-03 29.95 30.25 29.92 30.03 0.0M
2023-01-02 29.85 30.24 29.85 29.99 0.0M