SPDR MSCI World UCITS ETF

SWRD
🏛️ ドイツ →
39.12
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
2021-12-30 28.76 28.86 28.74 28.77 0.0M
2021-12-29 28.86 28.91 28.64 28.68 0.1M
2021-12-28 28.77 28.93 28.76 28.82 0.0M
2021-12-27 28.41 28.68 28.37 28.66 0.1M
2021-12-23 28.28 28.49 28.28 28.49 0.0M
2021-12-22 28.08 28.19 27.97 28.19 0.0M
2021-12-21 27.77 27.91 27.71 27.91 0.0M
2021-12-20 27.56 27.68 27.42 27.43 0.0M
2021-12-17 28.10 28.16 27.82 28.05 0.1M
2021-12-16 28.41 28.52 28.24 28.28 0.1M
2021-12-15 28.05 28.06 27.89 27.89 0.1M
2021-12-14 28.35 28.35 27.89 27.89 0.1M
2021-12-13 28.41 28.53 28.15 28.15 0.0M
2021-12-10 28.23 28.44 28.18 28.21 0.0M
2021-12-09 28.34 28.37 28.25 28.36 0.0M
2021-12-08 28.44 28.55 28.23 28.25 0.1M
2021-12-07 28.04 28.49 28.00 28.48 0.1M
2021-12-06 27.62 27.77 27.42 27.74 0.0M
2021-12-03 27.75 27.79 27.35 27.43 0.1M
2021-12-02 27.40 27.60 27.22 27.51 0.1M
2021-12-01 27.74 28.01 27.72 27.97 0.1M
2021-11-30 27.67 27.85 27.52 27.75 0.1M
2021-11-29 28.08 28.17 27.96 28.06 0.0M
2021-11-26 28.00 28.05 27.71 27.73 0.2M
2021-11-25 28.72 28.74 28.65 28.70 0.0M
2021-11-24 28.51 28.63 28.40 28.61 0.1M
2021-11-23 28.49 28.60 28.31 28.37 0.1M
2021-11-22 28.72 28.85 28.66 28.75 0.1M
2021-11-19 28.63 28.69 28.56 28.60 0.1M
2021-11-18 28.61 28.66 28.41 28.48 0.0M
2021-11-17 28.66 28.69 28.58 28.62 0.0M
2021-11-16 28.49 28.65 28.45 28.65 0.0M
2021-11-15 28.31 28.41 28.30 28.40 0.0M
2021-11-12 28.14 28.28 28.11 28.28 0.0M
2021-11-11 28.06 28.12 28.05 28.10 0.0M
2021-11-10 28.03 28.11 27.95 28.07 0.0M
2021-11-09 27.98 28.09 27.90 27.97 0.1M
2021-11-08 28.05 28.13 28.03 28.06 0.0M
2021-11-05 28.00 28.26 28.00 28.12 0.1M
2021-11-04 27.96 28.05 27.91 27.98 0.1M
2021-11-03 27.70 27.71 27.67 27.70 0.0M
2021-11-02 27.56 27.70 27.56 27.70 0.1M
2021-11-01 27.63 27.71 27.58 27.60 0.0M
2021-10-29 27.19 27.53 27.16 27.53 0.0M
2021-10-28 27.21 27.37 27.21 27.30 0.1M
2021-10-27 27.41 27.42 27.31 27.36 0.1M
2021-10-26 27.44 27.53 27.41 27.49 0.1M
2021-10-25 27.19 27.30 27.16 27.30 0.1M
2021-10-22 27.14 27.26 27.13 27.13 0.0M
2021-10-21 27.01 27.13 27.01 27.06 0.0M
2021-10-20 27.02 27.14 27.02 27.13 0.0M
2021-10-19 26.91 27.04 26.89 27.04 0.0M
2021-10-18 26.87 26.91 26.73 26.89 0.1M
2021-10-15 26.78 26.90 26.74 26.90 0.1M
2021-10-14 26.47 26.68 26.47 26.68 0.0M
2021-10-13 26.22 26.35 26.21 26.25 0.0M
2021-10-12 26.08 26.39 26.08 26.34 0.1M
2021-10-11 26.31 26.50 26.31 26.50 0.1M
2021-10-08 26.51 26.53 26.42 26.43 0.0M
2021-10-07 26.36 26.58 26.33 26.56 0.0M
2021-10-06 25.97 26.06 25.80 25.98 0.0M
2021-10-05 25.89 26.20 25.87 26.18 0.1M
2021-10-04 26.00 26.06 25.72 25.72 0.1M
2021-10-01 25.76 26.05 25.75 26.02 0.0M
2021-09-30 26.37 26.39 26.19 26.19 0.0M
2021-09-29 26.14 26.27 26.13 26.22 0.0M
2021-09-28 26.44 26.45 26.03 26.03 0.0M
2021-09-27 26.69 26.69 26.48 26.52 0.0M
2021-09-24 26.46 26.53 26.38 26.47 0.0M
2021-09-23 26.43 26.56 26.38 26.54 0.0M
2021-09-22 26.18 26.28 26.10 26.28 0.0M
2021-09-21 26.13 26.26 26.00 26.15 0.1M
2021-09-20 26.28 26.28 25.91 25.95 0.1M
2021-09-17 26.65 26.72 26.44 26.44 0.0M
2021-09-16 26.56 26.66 26.48 26.51 0.0M
2021-09-15 26.44 26.45 26.33 26.39 0.0M
2021-09-14 26.51 26.56 26.40 26.44 0.1M
2021-09-13 26.62 26.69 26.47 26.49 0.1M
2021-09-10 26.66 26.69 26.50 26.53 0.0M
2021-09-09 26.50 26.77 26.49 26.66 0.0M
2021-09-08 26.67 26.74 26.56 26.62 0.0M
2021-09-07 26.79 26.79 26.69 26.70 0.1M
2021-09-06 26.76 26.85 26.75 26.84 0.0M
2021-09-03 26.71 26.74 26.59 26.68 0.1M
2021-09-02 26.66 26.72 26.63 26.72 0.0M
2021-09-01 26.75 26.81 26.62 26.65 0.0M
2021-08-31 26.70 26.78 26.57 26.67 0.1M
2021-08-30 26.61 26.71 26.60 26.71 0.1M
2021-08-27 26.47 26.68 26.47 26.59 0.1M
2021-08-26 26.54 26.59 26.47 26.47 0.0M
2021-08-25 26.62 26.64 26.58 26.62 0.0M
2021-08-24 26.62 26.63 26.55 26.59 0.0M
2021-08-23 26.46 26.57 26.39 26.55 0.0M
2021-08-20 26.18 26.37 26.10 26.37 0.1M
2021-08-19 26.07 26.24 25.98 26.20 0.1M
2021-08-18 26.50 26.50 26.43 26.47 0.1M
2021-08-17 26.41 26.51 26.36 26.48 0.2M
2021-08-16 26.40 26.45 26.32 26.39 0.1M
2021-08-13 26.57 26.58 26.47 26.49 0.1M
2021-08-12 26.48 26.51 26.45 26.51 0.0M
2021-08-11 26.49 26.50 26.43 26.46 0.1M
2021-08-10 26.38 26.50 26.38 26.45 0.1M
2021-08-09 26.34 26.36 26.28 26.36 0.0M
2021-08-06 26.20 26.33 26.19 26.32 0.0M
2021-08-05 26.05 26.16 26.05 26.15 0.1M
2021-08-04 26.04 26.08 25.94 26.04 0.0M
2021-08-03 25.92 25.96 25.80 25.93 0.0M
2021-08-02 26.03 26.06 25.94 25.98 0.0M
2021-07-30 25.77 25.94 25.73 25.90 0.0M
2021-07-29 25.98 26.04 25.92 26.01 0.0M
2021-07-28 25.92 26.03 25.90 26.00 0.0M
2021-07-27 26.05 26.07 25.82 25.82 0.1M
2021-07-26 26.04 26.07 25.97 26.07 0.0M
2021-07-23 25.98 26.13 25.98 26.13 0.0M
2021-07-22 25.83 25.88 25.73 25.85 0.0M
2021-07-21 25.62 25.72 25.60 25.71 0.0M
2021-07-20 25.33 25.55 25.24 25.52 0.1M
2021-07-19 25.50 25.50 25.03 25.19 0.1M
2021-07-16 25.76 25.81 25.65 25.67 0.1M
2021-07-15 25.79 25.82 25.70 25.78 0.0M
2021-07-14 25.88 25.94 25.86 25.86 0.0M
2021-07-13 25.84 25.96 25.83 25.96 0.0M
2021-07-12 25.76 25.84 25.64 25.83 0.0M
2021-07-09 25.59 25.73 25.55 25.73 0.0M
2021-07-08 25.68 25.68 25.28 25.44 0.1M
2021-07-07 25.75 25.83 25.72 25.81 0.0M
2021-07-06 25.64 25.75 25.58 25.63 0.1M
2021-07-05 25.65 25.71 25.61 25.70 0.0M
2021-07-02 25.60 25.65 25.59 25.63 0.0M
2021-07-01 25.50 25.54 25.38 25.48 0.1M
2021-06-30 25.42 25.43 25.29 25.41 0.0M
2021-06-29 25.34 25.45 25.34 25.39 0.0M
2021-06-28 25.32 25.37 25.26 25.26 0.1M
2021-06-25 25.24 25.28 25.23 25.28 0.0M
2021-06-24 25.14 25.26 25.14 25.23 0.0M
2021-06-23 25.18 25.19 25.06 25.06 0.0M
2021-06-22 25.10 25.16 25.01 25.15 0.0M
2021-06-21 24.80 25.02 24.74 25.02 0.1M
2021-06-18 25.12 25.12 24.88 24.90 0.0M
2021-06-17 24.97 25.12 24.95 25.11 0.0M
2021-06-16 24.88 24.90 24.85 24.89 0.0M
2021-06-15 24.97 24.97 24.78 24.82 0.1M
2021-06-14 24.94 24.94 24.80 24.81 0.0M
2021-06-11 24.66 24.84 24.66 24.83 0.0M
2021-06-10 24.61 24.73 24.57 24.67 0.1M
2021-06-09 24.58 24.62 24.56 24.60 0.0M
2021-06-08 24.64 24.68 24.56 24.56 0.0M
2021-06-07 24.62 24.64 24.54 24.54 0.0M
2021-06-04 24.55 24.58 24.48 24.56 0.0M
2021-06-03 24.51 24.52 24.29 24.50 0.1M
2021-06-02 24.41 24.46 24.39 24.45 0.0M
2021-06-01 24.36 24.60 24.29 24.35 0.1M
2021-05-31 24.46 24.46 24.27 24.27 0.0M
2021-05-28 24.47 24.53 24.42 24.47 0.0M
2021-05-27 24.27 24.39 24.22 24.36 0.0M
2021-05-26 24.29 24.29 24.21 24.28 0.0M
2021-05-25 24.31 24.31 24.20 24.20 0.1M
2021-05-21 24.07 24.22 24.06 24.18 0.0M
2021-05-20 23.86 24.06 23.74 24.06 0.0M
2021-05-19 23.72 23.76 23.51 23.64 0.1M
2021-05-18 24.20 24.21 24.00 24.06 0.1M
2021-05-17 24.16 24.18 24.03 24.05 0.0M
2021-05-14 24.01 24.15 23.97 24.14 0.0M
2021-05-13 23.62 23.99 23.52 23.92 0.0M
2021-05-12 24.01 24.04 23.88 23.88 0.0M
2021-05-11 24.15 24.15 23.79 23.98 0.1M
2021-05-10 24.49 24.49 24.41 24.45 0.0M
2021-05-07 24.44 24.47 24.38 24.47 0.0M
2021-05-06 24.39 24.39 24.17 24.31 0.0M
2021-05-05 24.34 24.44 24.34 24.44 0.0M
2021-05-04 24.41 24.46 24.08 24.11 0.0M
2021-05-03 24.40 24.46 24.33 24.39 0.0M
2021-04-30 24.33 24.36 24.28 24.34 0.1M
2021-04-29 24.42 24.43 24.28 24.28 0.0M
2021-04-28 24.40 24.40 24.33 24.34 0.0M
2021-04-27 24.39 24.39 24.26 24.33 0.0M
2021-04-26 24.28 24.39 24.25 24.37 0.0M
2021-04-23 24.19 24.32 24.12 24.31 0.0M
2021-04-22 24.29 24.38 24.26 24.37 0.0M
2021-04-21 24.15 24.22 24.07 24.21 0.2M
2021-04-20 24.35 24.35 24.03 24.03 0.1M
2021-04-19 24.53 24.55 24.37 24.37 0.1M
2021-04-16 24.46 24.54 24.45 24.52 0.1M
2021-04-15 24.32 24.47 24.31 24.45 0.1M
2021-04-14 24.33 24.39 24.32 24.33 0.0M
2021-04-13 24.36 24.38 24.27 24.32 0.0M
2021-04-12 24.32 24.34 24.26 24.28 0.0M
2021-04-09 24.29 24.30 24.22 24.28 0.1M
2021-04-08 24.23 24.25 24.15 24.19 0.0M
2021-04-07 24.13 24.17 24.06 24.09 0.0M
2021-04-06 24.21 24.24 24.13 24.22 0.0M
2021-04-01 23.93 24.03 23.92 23.99 0.1M
2021-03-31 23.80 23.90 23.77 23.90 0.0M
2021-03-30 23.83 23.85 23.75 23.83 0.0M
2021-03-29 23.70 23.78 23.67 23.71 0.0M
2021-03-26 23.59 23.61 23.52 23.61 0.0M
2021-03-25 23.31 23.40 23.14 23.39 0.0M
2021-03-24 23.36 23.50 23.36 23.47 0.0M
2021-03-23 23.39 23.50 23.36 23.49 0.0M
2021-03-22 23.28 23.44 23.28 23.44 0.0M
2021-03-19 23.38 23.46 23.36 23.38 0.0M
2021-03-18 23.54 23.58 23.46 23.55 0.0M
2021-03-17 23.55 23.57 23.42 23.48 0.0M
2021-03-16 23.61 23.66 23.52 23.62 0.0M
2021-03-15 23.41 23.48 23.38 23.40 0.0M
2021-03-12 23.26 23.30 23.23 23.26 0.0M
2021-03-11 23.26 23.37 23.21 23.36 0.0M
2021-03-10 23.06 23.25 23.04 23.22 0.0M
2021-03-09 22.92 23.15 22.92 23.15 0.1M
2021-03-08 22.70 23.10 22.67 23.04 0.0M
2021-03-05 22.38 22.70 22.27 22.34 0.1M
2021-03-04 22.55 22.59 22.42 22.59 0.0M
2021-03-03 22.90 22.93 22.63 22.75 0.0M
2021-03-02 22.93 22.97 22.80 22.80 0.0M
2021-03-01 22.72 22.94 22.69 22.92 0.0M
2021-02-26 22.39 22.53 22.25 22.50 0.0M
2021-02-25 22.97 22.97 22.65 22.65 0.0M
2021-02-24 22.69 22.88 22.69 22.86 0.0M
2021-02-23 22.90 22.90 22.47 22.65 0.0M
2021-02-22 22.87 22.87 22.77 22.84 0.0M
2021-02-19 22.99 23.08 22.97 23.06 0.0M
2021-02-18 23.16 23.16 22.90 22.97 0.0M
2021-02-17 23.23 23.23 23.09 23.09 0.0M
2021-02-16 23.26 23.26 23.19 23.19 0.0M
2021-02-15 23.18 23.25 23.15 23.25 0.0M
2021-02-12 22.94 23.06 22.92 23.05 0.0M
2021-02-11 22.95 22.99 22.93 22.97 0.0M
2021-02-10 22.98 23.00 22.77 22.87 0.0M
2021-02-09 22.96 22.97 22.88 22.94 0.0M
2021-02-08 22.95 22.99 22.92 22.95 0.0M
2021-02-05 22.90 22.98 22.81 22.87 0.0M
2021-02-04 22.60 22.80 22.60 22.79 0.0M
2021-02-03 22.73 22.73 22.55 22.57 0.0M
2021-02-02 22.32 22.58 22.32 22.57 0.0M
2021-02-01 21.97 22.09 21.93 22.09 0.1M
2021-01-29 21.91 22.05 21.82 21.82 0.1M
2021-01-28 21.97 22.33 21.76 22.27 0.0M
2021-01-27 22.47 22.53 22.17 22.22 0.0M
2021-01-26 22.48 22.60 22.48 22.50 0.0M
2021-01-25 22.59 22.60 22.29 22.40 0.1M
2021-01-22 22.50 22.50 22.36 22.42 0.0M
2021-01-21 22.70 22.73 22.57 22.57 0.0M
2021-01-20 22.34 22.59 22.34 22.57 0.0M
2021-01-19 22.43 22.43 22.26 22.29 0.0M
2021-01-18 22.26 22.31 22.22 22.31 0.0M
2021-01-15 22.35 22.35 22.16 22.27 0.0M
2021-01-14 22.45 22.51 22.37 22.45 0.0M
2021-01-13 22.26 22.34 22.24 22.33 0.1M
2021-01-12 22.31 22.33 22.28 22.28 0.0M
2021-01-11 22.28 22.34 22.20 22.30 0.1M
2021-01-08 22.29 22.29 22.20 22.21 0.0M
2021-01-07 21.92 22.15 21.88 22.08 0.0M
2021-01-06 21.57 21.94 21.47 21.90 0.0M
2021-01-05 21.53 21.62 21.48 21.58 0.0M
2021-01-04 21.86 21.87 21.50 21.52 0.0M