SPDR® MSCI Europe Communication Services UCITS ETF (SPSTT)

SPSTT
🏛️ ドイツ →
77.22
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 77.90 78.14 77.22 77.22 0.0M
2025-10-02 77.73 77.83 77.73 77.81 0.0M
2025-10-01 77.30 78.41 77.30 78.05 0.0M
2025-09-30 77.57 77.57 77.02 77.46 0.0M
2025-09-29 77.25 77.73 77.25 77.58 0.0M
2025-09-26 76.80 77.30 76.80 77.13 0.0M
2025-09-25 76.46 76.95 76.46 76.83 0.0M
2025-09-24 77.13 77.13 76.51 76.51 0.0M
2025-09-23 77.37 77.46 77.04 77.06 0.0M
2025-09-22 77.53 77.60 77.30 77.30 0.0M
2025-09-19 78.23 78.53 77.87 77.93 0.0M
2025-09-18 78.18 78.83 77.88 78.49 0.0M
2025-09-17 78.02 78.18 77.76 77.76 0.0M
2025-09-16 78.74 78.74 78.04 78.05 0.0M
2025-09-15 79.09 79.09 78.90 78.96 0.0M
2025-09-12 78.84 79.26 78.84 79.04 0.0M
2025-09-11 79.26 79.28 78.63 78.63 0.0M
2025-09-10 80.17 80.20 79.01 79.01 0.0M
2025-09-09 79.90 80.13 79.68 79.90 0.0M
2025-09-08 79.92 79.92 79.14 79.33 0.0M
2025-09-05 79.97 80.00 79.74 79.83 0.0M
2025-09-04 78.84 79.96 78.84 79.93 0.0M
2025-09-03 78.87 79.07 78.69 78.70 0.0M
2025-09-02 79.07 79.07 78.52 78.76 0.0M
2025-09-01 79.08 79.29 78.92 79.29 0.0M
2025-08-29 79.40 79.43 78.86 78.86 0.0M
2025-08-28 80.23 80.23 79.44 79.44 0.0M
2025-08-27 80.20 80.38 79.95 80.26 0.0M
2025-08-26 80.17 80.42 79.99 79.99 0.0M
2025-08-25 79.89 80.57 79.89 80.32 0.0M
2025-08-22 80.02 80.30 80.02 80.30 0.0M
2025-08-21 80.38 80.38 80.00 80.14 0.0M
2025-08-20 80.57 80.74 80.57 80.66 0.0M
2025-08-19 80.50 80.87 80.50 80.66 0.0M
2025-08-18 80.24 80.56 80.20 80.53 0.0M
2025-08-15 79.60 80.26 79.38 80.26 0.0M
2025-08-14 78.78 79.49 78.77 79.49 0.0M
2025-08-13 78.58 78.71 78.36 78.71 0.0M
2025-08-12 78.63 78.63 78.03 78.25 0.0M
2025-08-11 78.56 78.69 78.49 78.60 0.0M
2025-08-08 78.39 78.48 78.02 78.13 0.0M
2025-08-07 77.29 78.17 77.29 78.05 0.0M
2025-08-06 78.33 78.72 78.33 78.53 0.0M
2025-08-05 78.86 78.92 78.32 78.32 0.0M
2025-08-04 77.62 78.93 77.62 78.93 0.0M
2025-08-01 77.40 77.75 77.21 77.67 0.0M
2025-07-31 79.07 79.07 78.15 78.22 0.0M
2025-07-30 78.10 78.70 78.10 78.46 0.0M
2025-07-29 79.54 79.57 78.21 78.21 0.0M
2025-07-28 80.70 80.70 79.35 79.35 0.0M
2025-07-25 80.04 80.48 80.04 80.48 0.0M
2025-07-24 79.78 80.63 79.67 80.63 0.0M
2025-07-23 79.32 79.32 78.78 78.87 0.0M
2025-07-22 79.09 79.28 79.09 79.27 0.0M
2025-07-21 79.08 79.21 78.88 79.01 0.0M
2025-07-18 79.94 79.94 79.01 79.06 0.0M
2025-07-17 79.57 79.57 79.06 79.33 0.0M
2025-07-16 78.99 79.51 78.80 78.80 0.0M
2025-07-15 79.39 79.39 78.73 78.73 0.0M
2025-07-14 78.59 79.34 78.59 79.34 0.0M
2025-07-11 79.11 79.25 78.85 78.85 0.0M
2025-07-10 80.25 80.25 79.40 79.40 0.0M
2025-07-09 79.92 80.09 79.75 80.09 0.0M
2025-07-08 80.62 80.62 79.95 79.95 0.0M
2025-07-07 80.11 80.14 79.75 80.14 0.0M
2025-07-04 80.20 80.33 79.86 79.97 0.0M
2025-07-03 79.84 80.21 79.62 80.21 0.0M
2025-07-02 80.60 80.61 79.94 79.94 0.0M
2025-07-01 81.14 81.14 80.50 80.50 0.0M
2025-06-30 81.43 81.99 80.84 80.84 0.0M
2025-06-27 81.03 81.40 81.03 81.40 0.0M
2025-06-26 80.27 80.53 80.13 80.53 0.0M
2025-06-25 81.15 81.15 80.01 80.01 0.0M
2025-06-24 80.73 81.31 80.73 81.31 0.0M
2025-06-23 79.04 80.13 79.04 80.13 0.0M
2025-06-20 79.24 79.58 79.24 79.34 0.0M
2025-06-19 79.18 79.29 79.06 79.06 0.0M
2025-06-18 79.58 79.58 79.15 79.21 0.0M
2025-06-17 79.31 79.53 79.20 79.53 0.0M
2025-06-16 79.47 80.27 79.40 80.27 0.0M
2025-06-13 78.98 79.32 78.98 79.29 0.0M
2025-06-12 80.64 80.64 79.71 79.71 0.0M
2025-06-11 80.78 80.99 80.75 80.87 0.0M
2025-06-10 81.32 81.32 80.39 80.39 0.0M
2025-06-09 81.94 82.02 81.39 81.44 0.0M
2025-06-06 82.42 82.46 81.93 81.97 0.0M
2025-06-05 81.70 82.29 81.70 82.29 0.0M
2025-06-04 80.96 81.72 80.84 81.66 0.0M
2025-06-03 81.03 81.51 80.71 80.71 0.0M
2025-06-02 80.99 81.10 80.25 80.53 0.0M
2025-05-30 80.18 80.70 80.18 80.63 0.0M
2025-05-29 81.34 81.34 80.34 80.34 0.0M
2025-05-28 81.76 81.76 81.02 81.02 0.0M
2025-05-27 82.20 82.41 81.62 81.84 0.0M
2025-05-26 82.13 82.19 81.91 82.03 0.0M
2025-05-23 81.19 81.19 80.71 81.09 0.0M
2025-05-22 81.01 81.53 81.01 81.53 0.0M
2025-05-21 81.14 81.75 81.10 81.75 0.0M
2025-05-20 80.77 81.40 80.77 81.38 0.0M
2025-05-19 79.60 80.42 79.38 80.42 0.0M
2025-05-16 79.38 79.84 79.23 79.84 0.0M
2025-05-15 77.53 78.68 77.53 78.68 0.0M
2025-05-14 77.38 77.52 77.07 77.43 0.0M
2025-05-13 77.32 77.73 77.32 77.50 0.0M
2025-05-12 78.98 78.98 76.82 77.40 0.0M
2025-05-09 78.29 78.62 78.27 78.48 0.0M
2025-05-08 78.47 78.63 78.09 78.26 0.0M
2025-05-07 78.23 78.50 77.85 78.47 0.0M
2025-05-06 78.17 78.29 77.94 78.26 0.0M
2025-05-05 77.99 78.27 77.99 78.21 0.0M
2025-05-02 77.23 78.08 77.19 78.01 0.0M
2025-04-30 75.72 76.78 75.72 76.78 0.0M
2025-04-29 75.86 75.86 74.62 74.76 0.0M
2025-04-28 75.94 75.94 75.25 75.25 0.0M
2025-04-25 75.99 75.99 75.28 75.28 0.0M
2025-04-24 75.73 76.33 75.73 76.33 0.0M
2025-04-23 75.67 76.25 75.28 76.06 0.0M
2025-04-22 74.41 75.51 74.34 75.51 0.0M
2025-04-17 74.06 74.58 73.89 74.21 0.0M
2025-04-16 73.83 74.33 73.82 74.33 0.0M
2025-04-15 72.97 74.07 72.97 74.07 0.0M
2025-04-14 71.62 72.58 71.62 72.58 0.0M
2025-04-11 71.91 71.91 70.44 71.10 0.0M
2025-04-10 72.75 72.75 71.63 71.71 0.0M
2025-04-09 69.31 69.36 68.49 69.21 0.0M
2025-04-08 69.73 71.45 69.73 71.19 0.0M
2025-04-07 67.54 70.18 67.54 69.78 0.0M
2025-04-04 75.53 75.53 72.29 72.29 0.0M
2025-04-03 74.85 75.71 74.85 75.71 0.0M
2025-04-02 76.04 76.04 75.29 75.66 0.0M
2025-04-01 75.98 75.98 75.55 75.73 0.0M
2025-03-31 75.67 75.81 75.12 75.19 0.0M
2025-03-28 76.05 76.58 76.05 76.12 0.0M
2025-03-27 75.93 76.11 75.68 76.05 0.0M
2025-03-26 76.74 76.74 76.08 76.08 0.0M
2025-03-25 76.60 76.81 76.60 76.77 0.0M
2025-03-24 76.89 76.93 76.18 76.18 0.0M
2025-03-21 76.02 76.66 76.02 76.62 0.0M
2025-03-20 76.11 76.32 75.81 76.03 0.0M
2025-03-19 75.69 76.19 75.68 75.94 0.0M
2025-03-18 76.47 76.50 75.79 75.96 0.0M
2025-03-17 75.67 76.14 75.64 76.11 0.0M
2025-03-14 74.56 75.46 74.56 75.46 0.0M
2025-03-13 74.39 75.14 74.39 75.05 0.0M
2025-03-12 73.69 74.32 73.69 74.32 0.0M
2025-03-11 74.38 74.72 73.53 73.70 0.0M
2025-03-10 74.96 75.03 74.50 74.56 0.0M
2025-03-07 74.31 75.13 74.22 74.71 0.0M
2025-03-06 75.84 75.84 74.21 74.44 0.0M
2025-03-05 76.83 76.83 75.38 75.38 0.0M
2025-03-04 78.53 78.53 76.93 76.93 0.0M
2025-03-03 78.47 79.02 78.46 79.01 0.0M
2025-02-28 77.82 78.01 77.55 77.99 0.0M
2025-02-27 77.83 78.02 77.70 78.02 0.0M
2025-02-26 77.56 78.15 77.42 77.95 0.0M
2025-02-25 78.16 78.51 77.67 77.93 0.0M
2025-02-24 77.90 78.50 77.90 78.21 0.0M
2025-02-21 77.88 78.35 77.88 78.35 0.0M
2025-02-20 78.48 78.49 77.66 77.66 0.0M
2025-02-19 78.25 78.43 77.92 78.15 0.0M
2025-02-18 78.21 78.46 78.19 78.34 0.0M
2025-02-17 77.83 78.10 77.80 78.08 0.0M
2025-02-14 78.28 78.28 77.63 77.74 0.0M
2025-02-13 78.85 78.85 78.15 78.45 0.0M
2025-02-12 78.11 78.70 78.02 78.70 0.0M
2025-02-11 78.07 78.32 77.90 77.93 0.0M
2025-02-10 77.54 78.00 77.54 77.93 0.0M
2025-02-07 77.12 77.37 77.12 77.30 0.0M
2025-02-06 76.88 77.06 76.88 76.98 0.0M
2025-02-05 75.74 76.61 75.74 76.61 0.0M
2025-02-04 74.30 75.65 74.30 75.65 0.0M
2025-02-03 74.17 74.63 74.11 74.63 0.0M
2025-01-31 74.21 74.43 74.17 74.33 0.0M
2025-01-30 73.35 74.37 73.35 74.37 0.0M
2025-01-29 72.11 73.55 72.11 73.55 0.0M
2025-01-28 71.01 72.06 71.01 72.06 0.0M
2025-01-27 69.94 70.63 69.94 70.63 0.0M
2025-01-24 70.31 70.31 69.67 69.67 0.0M
2025-01-23 70.26 70.29 70.09 70.18 0.0M
2025-01-22 70.36 70.59 70.14 70.25 0.0M
2025-01-21 70.42 70.63 70.24 70.30 0.0M
2025-01-20 70.40 70.65 70.40 70.41 0.0M
2025-01-17 70.40 70.69 70.40 70.52 0.0M
2025-01-16 69.86 70.45 69.57 70.45 0.0M
2025-01-15 69.04 69.85 68.95 69.73 0.0M
2025-01-14 68.56 68.75 68.56 68.70 0.0M
2025-01-13 68.00 68.35 68.00 68.35 0.0M
2025-01-10 68.89 68.89 68.18 68.18 0.0M
2025-01-09 68.30 68.76 68.30 68.66 0.0M
2025-01-08 68.27 68.33 67.87 68.33 0.0M
2025-01-07 68.11 68.40 68.03 68.15 0.0M
2025-01-06 68.97 68.97 68.32 68.43 0.0M
2025-01-03 69.30 69.30 68.96 68.96 0.0M
2025-01-02 68.45 69.19 68.45 69.19 0.0M