SPDR MSCI Emerging Markets Climate Paris Aligned UCITS ETF

SPF7
🏛️ ドイツ →
11.72
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
2025-09-26 11.75 11.77 11.72 11.72 0.0M
2025-09-25 11.86 11.91 11.82 11.82 0.0M
2025-09-24 11.91 11.95 11.84 11.85 0.0M
2025-09-23 11.81 11.89 11.79 11.79 0.0M
2025-09-22 11.85 11.85 11.78 11.79 0.0M
2025-09-19 11.83 11.85 11.79 11.79 0.0M
2025-09-18 11.81 11.91 11.80 11.81 0.0M
2025-09-17 11.81 11.81 11.74 11.75 0.0M
2025-09-16 11.76 11.80 11.66 11.67 0.0M
2025-09-15 11.71 11.77 11.67 11.67 0.0M
2025-09-12 11.72 11.75 11.63 11.63 0.0M
2025-09-11 11.60 11.65 11.59 11.61 0.0M
2025-09-10 11.57 11.57 11.51 11.51 0.0M
2025-09-09 11.40 11.46 11.40 11.42 0.0M
2025-09-08 11.26 11.35 11.25 11.29 0.0M
2025-09-05 11.23 11.34 11.23 11.25 0.0M
2025-09-04 11.18 11.21 11.15 11.16 0.0M
2025-09-03 11.26 11.29 11.21 11.22 0.0M
2025-09-02 11.23 11.25 11.14 11.15 0.0M
2025-09-01 11.22 11.25 11.19 11.20 0.0M
2025-08-29 11.21 11.27 11.16 11.18 0.0M
2025-08-28 11.28 11.28 11.23 11.23 0.0M
2025-08-27 11.32 11.34 11.22 11.23 0.0M
2025-08-26 11.37 11.38 11.30 11.30 0.0M
2025-08-25 11.33 11.36 11.30 11.30 0.0M
2025-08-22 11.25 11.30 11.23 11.23 0.0M
2025-08-21 11.18 11.23 11.15 11.15 0.0M
2025-08-20 11.18 11.21 11.11 11.12 0.0M
2025-08-19 11.25 11.27 11.17 11.17 0.0M
2025-08-18 11.25 11.30 11.21 11.24 0.0M
2025-08-15 11.21 11.24 11.13 11.13 0.0M
2025-08-14 11.15 11.23 11.14 11.14 0.0M
2025-08-13 11.21 11.28 11.20 11.20 0.0M
2025-08-12 11.11 11.14 11.09 11.10 0.0M
2025-08-11 11.08 11.11 11.03 11.03 0.0M
2025-08-08 11.01 11.09 11.01 11.03 0.0M
2025-08-07 11.05 11.15 11.04 11.04 0.0M
2025-08-06 11.02 11.03 10.92 10.94 0.0M
2025-08-05 11.04 11.09 10.98 10.99 0.0M
2025-08-04 10.95 11.00 10.92 10.93 0.0M
2025-08-01 10.99 11.00 10.79 10.80 0.0M
2025-07-31 11.11 11.13 11.04 11.04 0.0M
2025-07-30 11.06 11.11 11.04 11.04 0.0M
2025-07-29 10.95 11.11 10.95 11.01 0.0M
2025-07-28 10.93 11.00 10.93 10.94 0.0M
2025-07-25 10.89 10.99 10.89 10.94 0.0M
2025-07-24 10.97 11.07 10.94 10.95 0.0M
2025-07-23 10.98 11.07 10.98 11.00 0.0M
2025-07-22 10.95 11.00 10.85 10.93 0.0M
2025-07-21 11.01 11.08 11.01 11.02 0.0M
2025-07-18 11.07 11.08 11.00 11.00 0.0M
2025-07-17 10.96 11.07 10.96 11.03 0.0M
2025-07-16 10.88 10.97 10.87 10.89 0.0M
2025-07-15 10.88 10.92 10.87 10.89 0.0M
2025-07-14 10.75 10.80 10.73 10.76 0.0M
2025-07-11 10.76 10.82 10.72 10.73 0.0M
2025-07-10 10.73 10.82 10.73 10.77 0.0M
2025-07-09 10.69 10.81 10.69 10.72 0.0M
2025-07-08 10.74 10.80 10.74 10.74 0.0M
2025-07-07 10.73 10.79 10.71 10.71 0.0M
2025-07-04 10.68 10.76 10.68 10.69 0.0M
2025-07-03 10.70 10.83 10.70 10.77 0.0M
2025-07-02 10.72 10.74 10.60 10.69 0.0M
2025-07-01 10.73 10.74 10.66 10.66 0.0M
2025-06-30 10.68 10.72 10.63 10.63 0.0M
2025-06-27 10.76 10.77 10.68 10.69 0.0M
2025-06-26 10.67 10.76 10.60 10.67 0.0M
2025-06-25 10.82 10.83 10.70 10.70 0.0M
2025-06-24 10.73 10.75 10.68 10.69 0.0M
2025-06-23 10.53 10.57 10.42 10.48 0.0M
2025-06-20 10.50 10.64 10.46 10.46 0.0M
2025-06-19 10.51 10.52 10.42 10.42 0.0M
2025-06-18 10.62 10.65 10.56 10.56 0.0M
2025-06-17 10.63 10.65 10.54 10.57 0.0M
2025-06-16 10.55 10.69 10.51 10.62 0.0M
2025-06-13 10.45 10.65 10.45 10.52 0.0M
2025-06-12 10.79 10.79 10.67 10.67 0.0M
2025-06-11 10.91 10.91 10.79 10.79 0.0M
2025-06-10 10.85 10.86 10.78 10.78 0.0M
2025-06-09 10.77 10.79 10.71 10.72 0.0M
2025-06-06 10.63 10.69 10.62 10.63 0.0M
2025-06-05 10.66 10.67 10.58 10.58 0.0M
2025-06-04 10.57 10.62 10.54 10.55 0.0M
2025-06-03 10.43 10.55 10.43 10.55 0.0M
2025-06-02 10.41 10.46 10.41 10.46 0.0M
2025-05-30 10.50 10.55 10.37 10.37 0.0M
2025-05-29 10.71 10.75 10.52 10.53 0.0M
2025-05-28 10.48 10.63 10.48 10.56 0.0M
2025-05-27 10.60 10.61 10.51 10.51 0.0M
2025-05-26 10.59 10.61 10.56 10.56 0.0M
2025-05-23 10.66 10.67 10.56 10.58 0.0M
2025-05-22 10.63 10.67 10.60 10.63 0.0M
2025-05-21 10.70 10.72 10.58 10.58 0.0M
2025-05-20 10.73 10.74 10.65 10.65 0.0M
2025-05-19 10.75 10.75 10.67 10.74 0.0M
2025-05-16 10.70 10.82 10.70 10.80 0.0M
2025-05-15 10.75 10.81 10.75 10.77 0.0M
2025-05-14 10.75 10.83 10.75 10.76 0.0M
2025-05-13 10.70 10.79 10.68 10.76 0.0M
2025-05-12 10.82 10.87 10.74 10.78 0.0M
2025-05-09 10.40 10.48 10.38 10.38 0.0M
2025-05-08 10.38 10.38 10.33 10.35 0.0M
2025-05-07 10.34 10.34 10.24 10.26 0.0M
2025-05-06 10.34 10.44 10.34 10.35 0.0M
2025-05-05 10.41 10.49 10.41 10.47 0.0M
2025-05-02 10.35 10.42 10.35 10.38 0.0M
2025-04-30 10.08 10.12 9.99 10.01 0.0M
2025-04-29 10.03 10.04 9.98 10.01 0.0M
2025-04-28 9.99 10.08 9.92 9.92 0.0M
2025-04-25 9.93 10.03 9.93 9.99 0.0M
2025-04-24 9.92 10.02 9.87 10.00 0.0M
2025-04-23 9.89 9.99 9.87 9.91 0.0M
2025-04-22 9.59 9.72 9.59 9.66 0.0M
2025-04-17 9.60 9.70 9.60 9.63 0.0M
2025-04-16 9.45 9.65 9.45 9.54 0.0M
2025-04-15 9.55 9.76 9.55 9.69 0.0M
2025-04-14 9.60 9.72 9.54 9.57 0.0M
2025-04-11 9.41 9.55 9.27 9.40 0.0M
2025-04-10 9.52 9.84 9.17 9.21 0.0M
2025-04-09 8.99 9.54 8.91 9.50 0.0M
2025-04-08 9.29 9.54 9.11 9.11 0.0M
2025-04-07 9.11 9.46 8.75 9.22 0.0M
2025-04-04 9.96 10.09 9.50 9.55 0.0M
2025-04-03 10.10 10.23 10.06 10.10 0.0M
2025-04-02 10.55 10.55 10.45 10.46 0.0M
2025-04-01 10.52 10.55 10.46 10.47 0.0M
2025-03-31 10.39 10.43 10.38 10.38 0.0M
2025-03-28 10.56 10.68 10.46 10.47 0.0M
2025-03-27 10.73 10.75 10.68 10.69 0.0M
2025-03-26 10.66 10.76 10.65 10.67 0.0M
2025-03-25 10.69 10.74 10.67 10.67 0.0M
2025-03-24 10.67 10.74 10.66 10.66 0.0M
2025-03-21 10.67 10.67 10.61 10.61 0.0M
2025-03-20 10.74 10.75 10.67 10.67 0.0M
2025-03-19 10.66 10.77 10.66 10.71 0.0M
2025-03-18 10.72 10.73 10.61 10.63 0.0M
2025-03-17 10.60 10.71 10.59 10.71 0.0M
2025-03-14 10.49 10.60 10.48 10.54 0.0M
2025-03-13 10.29 10.43 10.29 10.41 0.0M
2025-03-12 10.35 10.46 10.35 10.41 0.0M
2025-03-11 10.39 10.43 10.20 10.32 0.0M
2025-03-10 10.49 10.52 10.27 10.27 0.0M
2025-03-07 10.58 10.63 10.49 10.53 0.0M
2025-03-06 10.66 10.69 10.46 10.50 0.0M
2025-03-05 10.66 10.67 10.49 10.51 0.0M
2025-03-04 10.65 10.67 10.54 10.56 0.0M
2025-03-03 10.80 10.80 10.63 10.63 0.0M
2025-02-28 10.63 10.79 10.63 10.66 0.0M
2025-02-27 11.00 11.05 10.90 10.90 0.0M
2025-02-26 11.03 11.14 11.03 11.04 0.0M
2025-02-25 10.97 10.98 10.89 10.89 0.0M
2025-02-24 11.15 11.16 10.97 10.97 0.0M
2025-02-21 11.16 11.27 11.13 11.14 0.0M
2025-02-20 11.07 11.21 11.07 11.09 0.0M
2025-02-19 11.08 11.21 11.08 11.09 0.0M
2025-02-18 11.07 11.16 11.07 11.09 0.0M
2025-02-17 11.07 11.19 11.02 11.19 0.0M
2025-02-14 10.99 11.01 10.94 10.94 0.0M
2025-02-13 10.93 10.95 10.90 10.90 0.0M
2025-02-12 10.96 11.01 10.92 10.95 0.0M
2025-02-11 10.97 11.01 10.93 10.94 0.0M
2025-02-10 10.98 11.07 10.98 11.01 0.0M
2025-02-07 10.95 11.01 10.90 10.91 0.0M
2025-02-06 10.75 10.90 10.75 10.83 0.0M
2025-02-05 10.83 10.83 10.77 10.77 0.0M
2025-02-04 10.86 10.92 10.84 10.85 0.0M
2025-02-03 10.72 10.77 10.70 10.72 0.0M
2025-01-31 10.81 10.88 10.75 10.75 0.0M
2025-01-30 10.68 10.79 10.68 10.75 0.0M
2025-01-29 10.61 10.64 10.50 10.52 0.0M
2025-01-28 10.49 10.50 10.37 10.41 0.0M
2025-01-27 10.46 10.46 10.37 10.37 0.0M
2025-01-24 10.65 10.69 10.60 10.60 0.0M
2025-01-23 10.67 10.68 10.63 10.63 0.0M
2025-01-22 10.62 10.67 10.62 10.63 0.0M
2025-01-21 10.68 10.68 10.59 10.59 0.0M
2025-01-20 10.65 10.71 10.65 10.66 0.0M
2025-01-17 10.57 10.66 10.57 10.63 0.0M
2025-01-16 10.67 10.67 10.54 10.54 0.0M
2025-01-15 10.42 10.54 10.42 10.52 0.0M
2025-01-14 10.49 10.51 10.37 10.39 0.0M
2025-01-13 10.39 10.40 10.32 10.35 0.0M
2025-01-10 10.52 10.52 10.39 10.42 0.0M
2025-01-09 10.57 10.59 10.52 10.52 0.0M
2025-01-08 10.44 10.62 10.44 10.52 0.0M
2025-01-07 10.52 10.64 10.52 10.54 0.0M
2025-01-06 10.56 10.72 10.56 10.57 0.0M
2025-01-03 10.65 10.65 10.59 10.59 0.0M
2025-01-02 10.53 10.66 10.53 10.54 0.0M