SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

EFAX
🏛️ アメリカ →
48.82
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 38.95 39.20 38.95 39.01 0.0M
2023-12-28 39.08 39.33 39.03 39.03 0.0M
2023-12-27 39.02 39.17 39.01 39.17 0.0M
2023-12-26 38.87 38.98 38.75 38.94 0.0M
2023-12-22 38.84 38.84 38.61 38.74 0.0M
2023-12-21 38.38 38.67 38.38 38.67 0.0M
2023-12-20 38.53 38.58 38.09 38.09 0.0M
2023-12-19 38.47 38.49 38.41 38.47 0.0M
2023-12-18 38.15 38.17 38.03 38.12 0.0M
2023-12-15 38.29 38.30 38.08 38.08 0.0M
2023-12-14 38.73 38.91 38.68 38.80 0.0M
2023-12-13 38.00 38.57 37.90 38.53 0.0M
2023-12-12 37.80 37.97 37.80 37.91 0.0M
2023-12-11 37.79 37.91 37.76 37.89 0.0M
2023-12-08 37.64 37.86 37.64 37.80 0.0M
2023-12-07 37.58 37.80 37.44 37.73 0.1M
2023-12-06 37.76 37.83 37.52 37.53 0.0M
2023-12-05 37.38 37.48 37.28 37.39 0.0M
2023-12-04 37.49 37.61 37.36 37.51 0.1M
2023-12-01 37.38 37.79 37.38 37.78 0.0M
2023-11-30 37.38 37.44 37.30 37.40 0.0M
2023-11-29 37.45 37.54 37.36 37.42 0.0M
2023-11-28 37.24 37.35 37.11 37.31 0.0M
2023-11-27 37.27 37.40 37.21 37.32 0.0M
2023-11-24 37.27 37.41 37.27 37.40 0.0M
2023-11-22 37.12 37.12 36.96 37.11 0.0M
2023-11-21 37.17 37.19 36.96 37.01 0.0M
2023-11-20 36.93 37.19 36.93 37.12 0.0M
2023-11-17 36.83 37.04 36.83 37.01 0.0M
2023-11-16 36.68 36.72 36.46 36.53 0.0M
2023-11-15 36.52 36.65 36.52 36.53 0.0M
2023-11-14 36.32 36.73 36.32 36.59 0.0M
2023-11-13 35.40 35.70 35.40 35.64 0.0M
2023-11-10 35.37 35.67 35.26 35.58 0.0M
2023-11-09 35.73 35.82 35.45 35.45 0.0M
2023-11-08 35.62 35.62 35.38 35.51 0.0M
2023-11-07 35.45 35.53 35.40 35.48 0.0M
2023-11-06 35.77 35.77 35.59 35.61 0.0M
2023-11-03 35.96 35.96 35.78 35.80 0.0M
2023-11-02 35.32 35.44 35.25 35.39 0.0M
2023-11-01 34.53 34.71 34.45 34.71 0.0M
2023-10-31 34.27 34.38 34.18 34.38 0.0M
2023-10-30 34.13 34.27 34.08 34.21 0.0M
2023-10-27 33.88 33.97 33.57 33.71 0.0M
2023-10-26 33.96 34.07 33.75 33.97 0.0M
2023-10-25 34.30 34.46 34.07 34.17 0.0M
2023-10-24 34.29 34.45 34.22 34.45 0.0M
2023-10-23 34.19 34.43 34.10 34.26 0.0M
2023-10-20 34.43 34.43 34.19 34.20 0.0M
2023-10-19 34.70 34.78 34.47 34.51 0.0M
2023-10-18 35.07 35.11 34.73 34.80 0.0M
2023-10-17 35.16 35.52 35.12 35.37 0.0M
2023-10-16 35.32 35.48 35.19 35.44 0.0M
2023-10-13 35.42 35.48 35.13 35.15 0.0M
2023-10-12 35.91 35.91 35.47 35.58 0.0M
2023-10-11 35.99 36.01 35.76 35.91 0.0M
2023-10-10 35.66 35.85 35.64 35.75 0.0M
2023-10-09 35.12 35.27 34.94 35.23 0.0M
2023-10-06 34.90 35.37 34.80 35.37 0.0M
2023-10-05 34.68 35.05 34.68 34.99 0.0M
2023-10-04 34.71 34.71 34.36 34.68 0.0M
2023-10-03 34.67 34.73 34.43 34.56 0.0M
2023-10-02 35.25 35.25 34.85 34.96 0.0M
2023-09-29 35.72 35.72 35.37 35.47 0.0M
2023-09-28 35.30 35.64 35.28 35.52 0.0M
2023-09-27 35.40 35.43 35.01 35.25 0.0M
2023-09-26 35.60 35.63 35.30 35.33 0.0M
2023-09-25 35.72 35.90 35.68 35.79 0.0M
2023-09-22 36.12 36.29 36.02 36.02 0.0M
2023-09-21 36.18 36.29 36.03 36.03 0.0M
2023-09-20 36.86 37.06 36.61 36.61 0.0M
2023-09-19 36.58 36.75 36.54 36.72 0.0M
2023-09-18 36.57 36.71 36.47 36.57 0.0M
2023-09-15 37.11 37.11 36.76 36.81 0.0M
2023-09-14 36.72 36.89 36.67 36.89 0.0M
2023-09-13 36.41 36.57 36.14 36.42 0.0M
2023-09-12 36.56 36.72 36.48 36.58 0.0M
2023-09-11 36.61 36.78 36.49 36.71 0.0M
2023-09-08 36.34 36.46 36.27 36.33 0.0M
2023-09-07 36.41 36.50 36.36 36.41 0.0M
2023-09-06 36.64 36.64 36.38 36.48 0.0M
2023-09-05 36.83 36.83 36.56 36.61 0.0M
2023-09-01 37.22 37.22 36.94 36.94 0.0M
2023-08-31 37.21 37.21 36.97 37.04 0.0M
2023-08-30 37.41 37.41 37.09 37.17 0.0M
2023-08-29 36.81 37.22 36.81 37.21 0.0M
2023-08-28 36.63 36.73 36.59 36.73 0.0M
2023-08-25 36.33 36.41 36.22 36.35 0.0M
2023-08-24 36.61 36.61 36.12 36.12 0.0M
2023-08-23 36.39 36.72 36.39 36.63 0.0M
2023-08-22 36.30 36.35 36.19 36.21 0.0M
2023-08-21 36.21 36.34 36.09 36.29 0.0M
2023-08-18 35.92 36.20 35.92 36.15 0.0M
2023-08-17 36.48 36.48 36.16 36.20 0.0M
2023-08-16 36.65 36.79 36.48 36.48 0.0M
2023-08-15 36.99 37.00 36.69 36.71 0.0M
2023-08-14 37.02 37.24 36.90 37.20 0.0M
2023-08-11 37.40 37.46 37.22 37.33 0.0M
2023-08-10 37.97 38.13 37.57 37.64 0.0M
2023-08-09 37.58 37.65 37.36 37.51 0.0M
2023-08-08 37.34 37.53 37.24 37.52 0.0M
2023-08-07 37.63 37.77 37.43 37.72 0.0M
2023-08-04 37.47 37.80 37.47 37.47 0.0M
2023-08-03 37.23 37.45 37.18 37.36 0.0M
2023-08-02 37.74 38.15 37.37 37.41 0.0M
2023-08-01 38.29 38.30 38.03 38.15 0.0M
2023-07-31 38.76 38.76 38.52 38.58 0.0M
2023-07-28 38.53 38.84 38.51 38.63 0.0M
2023-07-27 38.61 38.75 38.32 38.34 0.0M
2023-07-26 38.06 38.45 38.06 38.35 0.0M
2023-07-25 38.16 38.32 38.16 38.27 0.0M
2023-07-24 38.20 38.26 38.07 38.15 0.0M
2023-07-21 38.23 38.37 38.15 38.29 0.0M
2023-07-20 38.40 38.46 38.16 38.22 0.0M
2023-07-19 38.53 38.59 38.36 38.52 0.1M
2023-07-18 38.32 38.52 38.32 38.51 0.0M
2023-07-17 38.10 38.28 38.10 38.28 0.0M
2023-07-14 38.53 38.53 38.25 38.28 0.0M
2023-07-13 38.43 38.49 38.34 38.47 0.0M
2023-07-12 37.66 37.92 37.66 37.84 0.0M
2023-07-11 37.01 37.15 36.89 37.15 0.0M
2023-07-10 36.80 36.86 36.69 36.80 0.0M
2023-07-07 36.47 36.89 36.47 36.72 0.0M
2023-07-06 36.58 36.58 36.30 36.46 0.0M
2023-07-05 37.30 37.30 37.06 37.08 0.0M
2023-07-03 37.50 37.61 37.44 37.50 0.0M
2023-06-30 37.57 37.65 37.51 37.65 0.0M
2023-06-29 37.01 37.09 36.95 37.08 0.0M
2023-06-28 37.09 37.20 37.03 37.13 0.0M
2023-06-27 36.81 37.12 36.81 37.07 0.0M
2023-06-26 36.83 36.84 36.71 36.77 0.0M
2023-06-23 36.72 36.80 36.63 36.71 0.0M
2023-06-22 37.19 37.32 37.19 37.26 0.0M
2023-06-21 37.41 37.63 37.30 37.54 0.0M
2023-06-20 37.51 37.57 37.40 37.48 0.0M
2023-06-16 38.24 38.26 37.96 37.96 0.0M
2023-06-15 37.69 38.06 37.69 38.02 0.0M
2023-06-14 37.80 37.85 37.64 37.65 0.0M
2023-06-13 37.47 37.61 37.47 37.56 0.0M
2023-06-12 37.13 37.19 37.08 37.19 0.0M
2023-06-09 37.07 37.12 36.95 36.99 0.0M
2023-06-08 36.94 37.14 36.80 37.07 0.0M
2023-06-07 36.88 36.97 36.68 36.68 0.0M
2023-06-06 36.90 37.10 36.83 37.08 0.0M
2023-06-05 36.81 36.92 36.73 36.78 0.0M
2023-06-02 36.98 37.00 36.85 36.97 0.0M
2023-06-01 36.16 36.54 36.16 36.51 0.0M
2023-05-31 36.41 36.71 36.41 36.71 0.0M
2023-05-30 37.29 37.29 37.04 37.04 0.0M
2023-05-26 37.35 37.40 37.30 37.40 0.0M
2023-05-25 36.98 37.07 36.91 37.03 0.0M
2023-05-24 37.12 37.15 37.01 37.07 0.0M
2023-05-23 37.82 37.84 37.61 37.61 0.0M
2023-05-22 38.19 38.25 38.13 38.18 0.0M
2023-05-19 38.22 38.27 38.11 38.19 0.0M
2023-05-18 37.94 37.97 37.78 37.97 0.0M
2023-05-17 37.93 38.03 37.73 38.02 0.0M
2023-05-16 38.00 38.01 37.87 37.88 0.0M
2023-05-15 38.02 38.21 37.96 38.18 0.0M
2023-05-12 38.01 38.06 37.78 37.86 0.2M
2023-05-11 37.76 37.97 37.69 37.92 0.0M
2023-05-10 38.00 38.12 37.88 38.01 0.0M
2023-05-09 37.97 38.15 37.97 38.07 0.3M
2023-05-08 38.38 38.38 38.25 38.29 0.3M
2023-05-05 37.95 38.29 37.90 38.19 0.0M
2023-05-04 37.67 37.91 37.67 37.75 0.0M
2023-05-03 37.92 38.06 37.80 37.92 0.0M
2023-05-02 37.73 37.82 37.61 37.73 0.0M
2023-05-01 38.21 38.23 38.02 38.05 0.0M
2023-04-28 37.90 38.14 37.90 38.09 0.0M
2023-04-27 37.83 38.12 37.83 38.11 0.0M
2023-04-26 37.93 37.97 37.69 37.74 0.0M
2023-04-25 37.95 37.99 37.72 37.80 0.0M
2023-04-24 38.18 38.32 38.17 38.21 0.0M
2023-04-21 37.93 38.25 37.86 38.16 0.0M
2023-04-20 37.93 38.04 37.81 37.92 0.0M
2023-04-19 37.83 37.98 37.83 37.94 0.0M
2023-04-18 37.99 38.05 37.94 38.01 0.0M
2023-04-17 37.77 37.86 37.68 37.82 0.0M
2023-04-14 38.10 38.11 37.80 37.85 0.0M
2023-04-13 37.84 38.09 37.84 38.04 0.0M
2023-04-12 37.60 37.78 37.41 37.49 0.0M
2023-04-11 37.34 37.41 37.24 37.26 0.0M
2023-04-10 36.92 37.25 36.87 37.25 0.0M
2023-04-06 37.05 37.39 37.01 37.20 0.0M
2023-04-05 37.10 37.18 36.93 37.09 0.0M
2023-04-04 37.33 37.47 37.24 37.36 0.0M
2023-04-03 37.09 37.27 37.06 37.21 0.0M
2023-03-31 37.12 37.12 36.99 37.04 0.0M
2023-03-30 36.87 37.03 36.87 36.89 0.0M
2023-03-29 36.35 36.51 36.35 36.48 0.0M
2023-03-28 35.89 36.08 35.89 36.02 0.0M
2023-03-27 35.96 36.09 35.88 36.02 0.0M
2023-03-24 35.58 35.74 35.46 35.71 0.0M
2023-03-23 36.09 36.32 35.75 35.92 0.0M
2023-03-22 35.97 36.41 35.87 35.87 0.0M
2023-03-21 35.95 36.01 35.79 35.95 0.0M
2023-03-20 35.24 35.52 35.24 35.45 0.0M
2023-03-17 35.08 35.08 34.80 34.93 0.0M
2023-03-16 34.59 35.37 34.48 35.37 0.1M
2023-03-15 34.59 34.73 34.29 34.68 0.0M
2023-03-14 35.74 35.83 35.50 35.83 0.0M
2023-03-13 35.07 35.54 35.07 35.34 0.0M
2023-03-10 35.96 36.03 35.54 35.56 0.0M
2023-03-09 36.31 36.31 35.83 35.89 0.1M
2023-03-08 36.06 36.21 35.96 36.13 0.2M
2023-03-07 36.46 36.46 35.93 35.97 0.1M
2023-03-06 36.48 36.75 36.46 36.55 0.1M
2023-03-03 36.25 36.68 36.25 36.66 0.0M
2023-03-02 35.85 36.12 35.85 36.12 0.0M
2023-03-01 36.21 36.25 36.08 36.09 0.0M
2023-02-28 36.11 36.17 35.96 35.99 0.0M
2023-02-27 36.08 36.31 36.06 36.18 0.0M
2023-02-24 35.90 35.90 35.58 35.75 0.0M
2023-02-23 36.39 36.46 36.08 36.39 0.0M
2023-02-22 36.29 36.39 36.14 36.16 0.0M
2023-02-21 36.57 36.67 36.30 36.39 0.0M
2023-02-17 36.65 36.86 36.40 36.84 0.0M
2023-02-16 36.45 36.86 36.45 36.67 0.0M
2023-02-15 36.67 36.87 36.45 36.79 0.0M
2023-02-14 37.12 37.16 36.87 37.04 0.0M
2023-02-13 36.66 36.98 36.66 36.94 0.0M
2023-02-10 36.49 36.62 36.46 36.57 0.0M
2023-02-09 37.18 37.18 36.73 36.81 0.0M
2023-02-08 36.90 36.90 36.70 36.73 0.0M
2023-02-07 36.51 37.05 36.41 36.95 0.0M
2023-02-06 36.80 36.82 36.56 36.70 0.0M
2023-02-03 37.15 37.38 37.04 37.08 0.0M
2023-02-02 37.60 37.64 37.24 37.44 0.0M
2023-02-01 37.06 37.53 36.94 37.39 0.0M
2023-01-31 36.81 37.05 36.68 37.05 0.0M
2023-01-30 37.07 37.16 36.90 36.90 0.0M
2023-01-27 37.01 37.23 36.90 37.08 0.0M
2023-01-26 37.06 37.16 36.97 37.14 0.0M
2023-01-25 36.89 37.21 36.74 37.15 0.0M
2023-01-24 36.65 37.01 36.63 36.91 0.0M
2023-01-23 36.71 37.01 36.61 36.90 0.0M
2023-01-20 36.51 36.78 36.44 36.77 0.0M
2023-01-19 36.39 36.54 36.30 36.48 0.0M
2023-01-18 37.18 37.18 36.55 36.59 0.0M
2023-01-17 36.75 36.81 36.49 36.64 0.0M
2023-01-13 36.21 36.52 36.21 36.48 0.0M
2023-01-12 36.13 36.40 35.88 36.32 0.0M
2023-01-11 71.50 71.57 71.23 71.56 0.0M
2023-01-10 70.96 71.11 70.74 71.06 0.0M
2023-01-09 71.25 71.58 70.85 70.85 0.0M
2023-01-06 69.11 70.65 69.11 70.59 0.0M
2023-01-05 68.79 69.13 68.78 68.91 0.0M
2023-01-04 69.69 69.99 69.11 69.63 0.0M
2023-01-03 68.60 68.62 68.41 68.45 0.0M