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
2023-12-29 29.99 30.05 29.94 30.00 0.0M
2023-12-28 29.93 29.93 29.83 29.91 0.1M
2023-12-27 29.96 29.97 29.77 29.82 0.0M
2023-12-22 29.82 29.95 29.79 29.91 0.0M
2023-12-21 29.84 29.88 29.74 29.82 0.0M
2023-12-20 30.03 30.04 29.96 30.04 0.0M
2023-12-19 29.91 29.96 29.88 29.94 0.1M
2023-12-18 29.85 29.93 29.82 29.90 0.1M
2023-12-15 29.78 29.90 29.77 29.89 0.1M
2023-12-14 29.96 29.97 29.67 29.68 0.1M
2023-12-13 29.70 29.73 29.69 29.70 0.1M
2023-12-12 29.61 29.63 29.51 29.59 0.0M
2023-12-11 29.53 29.62 29.47 29.58 0.0M
2023-12-08 29.32 29.51 29.32 29.47 0.2M
2023-12-07 29.23 29.32 29.17 29.30 0.1M
2023-12-06 29.34 29.40 29.28 29.28 0.1M
2023-12-05 29.10 29.24 29.04 29.24 0.1M
2023-12-04 29.13 29.16 29.07 29.09 0.2M
2023-12-01 28.94 29.12 28.93 29.11 0.1M
2023-11-30 28.75 28.85 28.73 28.79 0.0M
2023-11-29 28.62 28.78 28.61 28.67 0.1M
2023-11-28 28.63 28.63 28.52 28.63 0.0M
2023-11-27 28.67 28.74 28.63 28.71 0.1M
2023-11-24 28.76 28.80 28.71 28.75 0.0M
2023-11-23 28.79 28.80 28.71 28.80 0.1M
2023-11-22 28.66 28.84 28.65 28.83 0.1M
2023-11-21 28.58 28.62 28.54 28.58 0.1M
2023-11-20 28.49 28.55 28.45 28.55 0.1M
2023-11-17 28.64 28.67 28.53 28.54 0.1M
2023-11-16 28.55 28.57 28.40 28.44 0.1M
2023-11-15 28.53 28.63 28.53 28.59 0.2M
2023-11-14 28.32 28.55 28.25 28.50 0.1M
2023-11-13 28.23 28.33 28.23 28.33 0.1M
2023-11-10 28.10 28.14 27.96 28.13 0.0M
2023-11-09 28.14 28.25 28.10 28.19 0.0M
2023-11-08 28.09 28.21 28.05 28.07 0.0M
2023-11-07 28.00 28.19 28.00 28.17 0.1M
2023-11-06 28.03 28.04 27.99 28.00 0.2M
2023-11-03 28.00 28.08 27.92 28.07 0.0M
2023-11-02 27.65 27.93 27.65 27.93 0.1M
2023-11-01 27.33 27.57 27.28 27.53 0.1M
2023-10-31 26.99 27.21 26.99 27.19 0.0M
2023-10-30 27.06 27.10 26.87 26.96 0.1M
2023-10-27 27.13 27.20 26.94 26.96 0.1M
2023-10-26 27.12 27.26 27.09 27.19 0.1M
2023-10-25 27.45 27.55 27.33 27.39 0.1M
2023-10-24 27.29 27.58 27.26 27.51 0.1M
2023-10-23 27.46 27.49 27.18 27.37 0.2M
2023-10-20 27.67 27.74 27.46 27.47 0.1M
2023-10-19 28.07 28.10 27.90 27.95 0.1M
2023-10-18 28.35 28.38 28.25 28.29 0.1M
2023-10-17 28.47 28.50 28.28 28.44 0.1M
2023-10-16 28.36 28.52 28.24 28.50 0.1M
2023-10-13 28.46 28.55 28.35 28.39 0.0M
2023-10-12 28.52 28.61 28.51 28.54 0.0M
2023-10-11 28.36 28.46 28.31 28.32 0.2M
2023-10-10 28.30 28.47 28.25 28.44 0.1M
2023-10-09 27.95 28.08 27.88 28.08 0.1M
2023-10-06 27.83 27.89 27.65 27.87 0.1M
2023-10-05 27.87 27.90 27.70 27.73 0.0M
2023-10-04 27.65 27.79 27.62 27.71 0.1M
2023-10-03 28.15 28.19 27.80 27.80 0.1M
2023-10-02 28.15 28.22 28.05 28.14 0.1M
2023-09-29 28.17 28.32 28.16 28.17 0.1M
2023-09-28 28.14 28.16 27.98 28.14 0.0M
2023-09-27 28.05 28.17 28.04 28.07 0.1M
2023-09-26 28.15 28.17 27.96 28.01 0.2M
2023-09-25 28.16 28.25 28.04 28.23 0.1M
2023-09-22 28.16 28.27 28.14 28.27 0.2M
2023-09-21 28.53 28.75 28.25 28.28 0.1M
2023-09-20 28.73 28.78 28.71 28.73 0.0M
2023-09-19 28.77 28.81 28.59 28.63 0.0M
2023-09-18 28.89 28.89 28.75 28.78 0.1M
2023-09-15 29.20 29.21 28.88 28.89 0.1M
2023-09-14 28.72 29.05 28.67 29.01 0.1M
2023-09-13 28.61 28.68 28.53 28.67 0.0M
2023-09-12 28.77 28.77 28.66 28.69 0.0M
2023-09-11 28.71 28.76 28.64 28.67 0.1M
2023-09-08 28.60 28.69 28.50 28.69 0.1M
2023-09-07 28.58 28.65 28.51 28.61 0.0M
2023-09-06 28.77 28.80 28.64 28.65 0.1M
2023-09-05 28.75 28.94 28.73 28.90 0.0M
2023-09-04 28.87 28.88 28.78 28.79 0.1M
2023-09-01 28.63 28.81 28.63 28.77 0.0M
2023-08-31 28.52 28.73 28.51 28.65 0.1M
2023-08-30 28.49 28.49 28.33 28.42 0.1M
2023-08-29 28.29 28.43 28.22 28.43 0.0M
2023-08-28 28.09 28.26 28.06 28.19 0.1M
2023-08-25 27.93 28.00 27.85 27.98 0.0M
2023-08-24 28.33 28.35 27.97 27.97 0.0M
2023-08-23 27.93 28.09 27.93 28.07 0.1M
2023-08-22 27.75 27.98 27.74 27.90 0.1M
2023-08-21 27.67 27.76 27.61 27.63 0.0M
2023-08-18 27.69 27.69 27.49 27.62 0.2M
2023-08-17 27.90 27.95 27.82 27.83 0.0M
2023-08-16 27.99 28.05 27.94 28.03 0.1M
2023-08-15 28.30 28.30 27.97 28.07 0.0M
2023-08-14 28.15 28.30 28.12 28.26 0.0M
2023-08-11 28.16 28.17 28.04 28.10 0.1M
2023-08-10 28.22 28.37 28.14 28.27 0.1M
2023-08-09 28.39 28.39 28.12 28.14 0.0M
2023-08-08 28.25 28.32 28.15 28.17 0.0M
2023-08-07 28.26 28.30 28.21 28.24 0.1M
2023-08-04 28.40 28.46 28.20 28.30 0.0M
2023-08-03 28.36 28.39 28.24 28.33 0.1M
2023-08-02 28.55 28.62 28.43 28.49 0.1M
2023-08-01 28.88 28.89 28.75 28.77 0.0M
2023-07-31 28.76 28.85 28.74 28.78 0.0M
2023-07-28 28.73 29.00 28.69 28.78 0.0M
2023-07-27 28.56 28.92 28.55 28.87 0.1M
2023-07-26 28.58 28.58 28.43 28.43 0.1M
2023-07-25 28.49 28.60 28.43 28.58 0.1M
2023-07-24 28.22 28.46 28.20 28.44 0.1M
2023-07-21 28.23 28.35 28.23 28.34 0.0M
2023-07-20 28.14 28.29 28.14 28.29 0.0M
2023-07-19 28.16 28.28 28.11 28.26 0.0M
2023-07-18 27.82 28.02 27.81 28.02 0.0M
2023-07-17 27.78 27.87 27.75 27.86 0.1M
2023-07-14 27.91 27.96 27.87 27.89 0.1M
2023-07-13 27.88 27.94 27.88 27.90 0.1M
2023-07-12 27.82 27.96 27.80 27.90 0.1M
2023-07-11 27.70 27.78 27.61 27.76 0.1M
2023-07-10 27.57 27.72 27.55 27.65 0.1M
2023-07-07 27.79 27.86 27.74 27.76 0.1M
2023-07-06 28.10 28.10 27.74 27.77 0.0M
2023-07-05 28.18 28.23 28.10 28.22 0.0M
2023-07-04 28.23 28.26 28.22 28.25 0.1M
2023-07-03 28.25 28.30 28.14 28.21 0.1M
2023-06-30 27.99 28.16 27.98 28.13 0.0M
2023-06-29 27.81 27.91 27.75 27.90 0.0M
2023-06-28 27.68 27.79 27.63 27.79 0.0M
2023-06-27 27.54 27.54 27.39 27.52 0.0M
2023-06-26 27.59 27.64 27.50 27.55 0.0M
2023-06-23 27.62 27.78 27.56 27.62 0.0M
2023-06-22 27.54 27.65 27.45 27.65 0.0M
2023-06-21 27.84 27.91 27.67 27.71 0.0M
2023-06-20 27.94 27.99 27.83 27.85 0.0M
2023-06-19 28.05 28.10 27.98 27.99 0.0M
2023-06-16 28.08 28.22 28.06 28.15 0.1M
2023-06-15 28.08 28.09 27.85 28.04 0.1M
2023-06-14 28.15 28.21 28.07 28.14 0.1M
2023-06-13 28.00 28.14 27.94 28.13 0.1M
2023-06-12 27.85 27.91 27.80 27.87 0.1M
2023-06-09 27.69 27.85 27.65 27.80 0.0M
2023-06-08 27.68 27.71 27.56 27.65 0.0M
2023-06-07 27.85 27.85 27.75 27.80 0.0M
2023-06-06 27.73 27.88 27.71 27.85 0.0M
2023-06-05 27.81 27.90 27.73 27.81 0.1M
2023-06-02 27.35 27.74 27.34 27.72 0.0M
2023-06-01 27.22 27.28 27.05 27.22 0.0M
2023-05-31 27.19 27.31 27.09 27.09 0.0M
2023-05-30 27.42 27.48 27.23 27.25 0.1M
2023-05-29 27.40 27.40 27.34 27.38 0.0M
2023-05-26 27.00 27.35 26.94 27.30 0.0M
2023-05-25 26.97 27.05 26.89 26.90 0.3M
2023-05-24 26.93 26.96 26.74 26.80 0.0M
2023-05-23 27.21 27.24 27.15 27.21 0.0M
2023-05-22 27.22 27.29 27.14 27.28 0.1M
2023-05-19 27.30 27.35 27.18 27.18 0.0M
2023-05-18 26.98 27.22 26.98 27.19 0.2M
2023-05-17 26.69 26.83 26.68 26.81 0.0M
2023-05-16 26.75 26.79 26.69 26.73 0.1M
2023-05-15 26.82 26.83 26.68 26.78 0.1M
2023-05-12 26.69 26.80 26.69 26.70 0.1M
2023-05-11 26.74 26.76 26.52 26.62 0.0M
2023-05-10 26.55 26.62 26.45 26.52 0.1M
2023-05-09 26.54 26.58 26.48 26.58 0.0M
2023-05-08 26.41 26.51 26.40 26.48 0.0M
2023-05-05 26.10 26.41 26.07 26.38 0.2M
2023-05-04 26.08 26.12 25.92 26.04 0.1M
2023-05-03 26.32 26.32 26.20 26.23 0.1M
2023-05-02 26.62 26.65 26.19 26.21 0.1M
2023-04-28 26.38 26.52 26.31 26.46 0.2M
2023-04-27 26.09 26.23 26.05 26.22 0.0M
2023-04-26 26.25 26.25 25.93 26.08 0.1M
2023-04-25 26.35 26.40 26.30 26.35 0.1M
2023-04-24 26.45 26.48 26.39 26.41 0.3M
2023-04-21 26.55 26.55 26.45 26.50 0.0M
2023-04-20 26.59 26.59 26.48 26.54 0.2M
2023-04-19 26.61 26.63 26.55 26.61 0.0M
2023-04-18 26.70 26.76 26.62 26.65 0.1M
2023-04-17 26.58 26.66 26.54 26.60 0.1M
2023-04-14 26.40 26.58 26.36 26.47 0.1M
2023-04-13 26.32 26.32 26.18 26.29 0.0M
2023-04-12 26.43 26.56 26.28 26.31 0.1M
2023-04-11 26.52 26.52 26.39 26.43 0.2M
2023-04-06 26.28 26.34 26.22 26.27 0.0M
2023-04-05 26.31 26.31 26.20 26.25 0.1M
2023-04-04 26.54 26.59 26.28 26.30 0.2M
2023-04-03 26.55 26.56 26.44 26.45 0.1M
2023-03-31 26.14 26.40 26.12 26.37 0.0M
2023-03-30 26.12 26.14 26.01 26.09 0.1M
2023-03-29 25.91 25.96 25.87 25.96 0.0M
2023-03-28 25.88 25.90 25.65 25.70 0.0M
2023-03-27 25.90 25.93 25.78 25.82 0.1M
2023-03-24 25.63 25.66 25.49 25.62 0.0M
2023-03-23 25.55 25.72 25.46 25.68 0.0M
2023-03-22 25.91 25.99 25.88 25.88 0.0M
2023-03-21 25.79 25.90 25.79 25.83 0.1M
2023-03-20 25.50 25.75 25.36 25.64 0.0M
2023-03-17 25.97 26.00 25.60 25.63 0.0M
2023-03-16 25.72 25.88 25.50 25.83 0.2M
2023-03-15 25.62 25.67 25.35 25.51 0.1M
2023-03-14 25.42 25.75 25.36 25.73 0.1M
2023-03-13 25.71 25.72 25.12 25.36 0.2M
2023-03-10 25.94 26.04 25.63 25.95 0.1M
2023-03-09 26.55 26.63 26.47 26.53 0.0M
2023-03-08 26.54 26.59 26.50 26.52 0.0M
2023-03-07 26.64 26.72 26.56 26.57 0.1M
2023-03-06 26.72 26.74 26.65 26.73 0.0M
2023-03-03 26.37 26.62 26.36 26.62 0.0M
2023-03-02 25.98 26.21 25.95 26.17 0.0M
2023-03-01 26.32 26.32 26.03 26.07 0.0M
2023-02-28 26.32 26.43 26.26 26.34 0.0M
2023-02-27 26.47 26.57 26.43 26.44 0.0M
2023-02-24 26.56 26.56 26.24 26.28 0.0M
2023-02-23 26.51 26.60 26.42 26.42 0.1M
2023-02-22 26.40 26.45 26.31 26.44 0.1M
2023-02-21 26.66 26.66 26.45 26.45 0.1M
2023-02-20 26.73 26.77 26.68 26.70 0.1M
2023-02-17 26.76 26.80 26.65 26.66 0.1M
2023-02-16 27.12 27.13 26.82 26.97 0.1M
2023-02-15 26.79 26.99 26.79 26.99 0.0M
2023-02-14 26.93 26.99 26.76 26.76 0.1M
2023-02-13 26.72 26.91 26.72 26.88 0.1M
2023-02-10 26.60 26.74 26.53 26.72 0.0M
2023-02-09 26.98 26.99 26.82 26.84 0.1M
2023-02-08 27.00 27.00 26.80 26.81 0.1M
2023-02-07 26.79 26.84 26.74 26.84 0.0M
2023-02-06 26.68 26.77 26.56 26.77 0.1M
2023-02-03 26.60 26.90 26.55 26.90 0.0M
2023-02-02 26.34 26.76 26.33 26.76 0.1M
2023-02-01 26.26 26.27 26.07 26.14 0.1M
2023-01-31 26.14 26.18 25.97 26.17 0.1M
2023-01-30 26.17 26.22 26.02 26.19 0.1M
2023-01-27 26.18 26.34 26.14 26.33 0.0M
2023-01-26 26.03 26.15 25.99 26.09 0.1M
2023-01-25 25.95 25.95 25.62 25.77 0.1M
2023-01-24 26.03 26.03 25.92 26.00 0.0M
2023-01-23 25.72 26.08 25.67 26.03 0.0M
2023-01-20 25.55 25.65 25.47 25.65 0.1M
2023-01-19 25.68 25.68 25.46 25.47 0.1M
2023-01-18 25.97 26.04 25.86 25.86 0.0M
2023-01-17 25.87 26.03 25.83 26.00 0.0M
2023-01-16 25.89 25.94 25.81 25.91 0.0M
2023-01-13 25.74 25.80 25.58 25.79 0.0M
2023-01-12 25.78 25.85 25.60 25.70 0.0M
2023-01-11 25.51 25.62 25.50 25.60 0.0M
2023-01-10 25.36 25.43 25.28 25.35 0.1M
2023-01-09 25.50 25.68 25.49 25.66 0.0M
2023-01-06 25.29 25.50 25.27 25.49 0.2M
2023-01-05 25.27 25.40 25.18 25.27 0.3M
2023-01-04 25.26 25.43 25.20 25.43 0.0M
2023-01-03 25.33 25.58 25.19 25.19 0.1M
2023-01-02 25.30 25.45 25.23 25.45 0.0M