SPDR S&P Global Dividend Aristocrats UCITS ETF Dis

GLDV
🏛️ ドイツ →
30.89
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 30.86 30.97 30.82 30.89 0.0M
2025-10-02 30.83 30.85 30.73 30.73 0.0M
2025-10-01 30.56 30.82 30.56 30.82 0.0M
2025-09-30 30.44 30.55 30.42 30.53 0.0M
2025-09-29 30.59 30.67 30.45 30.45 0.0M
2025-09-26 30.47 30.57 30.44 30.57 0.0M
2025-09-25 30.47 30.48 30.37 30.41 0.0M
2025-09-24 30.41 30.58 30.41 30.50 0.0M
2025-09-23 30.37 30.54 30.33 30.40 0.0M
2025-09-22 30.47 30.59 30.31 30.35 0.0M
2025-09-19 30.54 30.66 30.48 30.51 0.0M
2025-09-18 30.41 30.56 30.41 30.56 0.0M
2025-09-17 30.34 30.48 30.32 30.39 0.0M
2025-09-16 30.54 30.58 30.20 30.22 0.0M
2025-09-15 30.74 30.80 30.58 30.58 0.0M
2025-09-12 30.91 30.91 30.73 30.73 0.0M
2025-09-11 30.66 30.74 30.60 30.72 0.0M
2025-09-10 30.60 30.61 30.51 30.52 0.0M
2025-09-09 30.58 30.61 30.51 30.55 0.0M
2025-09-08 30.68 30.71 30.42 30.45 0.0M
2025-09-05 30.72 30.76 30.52 30.54 0.0M
2025-09-04 30.63 30.72 30.59 30.72 0.0M
2025-09-03 30.60 30.65 30.46 30.48 0.0M
2025-09-02 30.74 30.74 30.52 30.61 0.0M
2025-09-01 30.91 30.91 30.76 30.80 0.0M
2025-08-29 30.83 30.84 30.73 30.80 0.0M
2025-08-28 31.14 31.14 30.72 30.89 0.0M
2025-08-27 30.95 31.02 30.95 30.96 0.0M
2025-08-26 30.97 30.99 30.89 30.95 0.0M
2025-08-25 31.24 31.24 30.95 31.18 0.0M
2025-08-22 30.88 31.11 30.88 31.08 0.0M
2025-08-21 30.76 30.85 30.66 30.82 0.0M
2025-08-20 30.74 30.81 30.70 30.73 0.0M
2025-08-19 30.47 30.74 30.47 30.65 0.0M
2025-08-18 30.51 30.55 30.46 30.49 0.0M
2025-08-15 30.63 30.65 30.42 30.47 0.0M
2025-08-14 30.58 30.70 30.48 30.55 0.0M
2025-08-13 30.38 30.50 30.38 30.49 0.0M
2025-08-12 30.24 30.42 30.21 30.42 0.0M
2025-08-11 30.22 30.22 30.11 30.11 0.0M
2025-08-08 29.99 30.15 29.99 30.06 0.0M
2025-08-07 29.91 30.08 29.91 29.95 0.0M
2025-08-06 30.22 30.22 29.89 29.90 0.0M
2025-08-05 30.15 30.19 30.03 30.12 0.0M
2025-08-04 29.93 29.98 29.77 29.97 0.0M
2025-08-01 30.52 30.52 30.14 30.16 0.0M
2025-07-31 30.78 30.88 30.71 30.71 0.0M
2025-07-30 31.00 31.19 30.97 31.10 0.0M
2025-07-29 30.93 31.11 30.92 30.92 0.0M
2025-07-28 31.05 31.05 30.87 30.90 0.0M
2025-07-25 30.67 30.77 30.67 30.75 0.0M
2025-07-24 30.91 30.94 30.67 30.70 0.0M
2025-07-23 30.92 31.05 30.85 30.87 0.0M
2025-07-22 30.50 30.76 30.50 30.71 0.0M
2025-07-21 30.57 30.66 30.57 30.61 0.0M
2025-07-18 30.69 30.69 30.49 30.51 0.0M
2025-07-17 30.66 30.66 30.58 30.64 0.0M
2025-07-16 30.46 30.72 30.35 30.47 0.0M
2025-07-15 30.73 30.79 30.61 30.62 0.0M
2025-07-14 30.63 30.76 30.63 30.72 0.0M
2025-07-11 30.79 30.79 30.58 30.64 0.0M
2025-07-10 30.62 30.98 30.62 30.91 0.0M
2025-07-09 30.53 30.76 30.53 30.65 0.0M
2025-07-08 30.37 30.64 30.37 30.52 0.0M
2025-07-07 30.58 30.63 30.36 30.50 0.0M
2025-07-04 30.49 30.49 30.33 30.33 0.0M
2025-07-03 30.39 30.73 30.39 30.73 0.0M
2025-07-02 30.43 30.50 30.30 30.33 0.0M
2025-07-01 29.82 30.33 29.80 30.22 0.0M
2025-06-30 30.01 30.01 29.79 29.79 0.0M
2025-06-27 29.98 30.03 29.95 29.97 0.0M
2025-06-26 29.71 30.00 29.71 29.92 0.0M
2025-06-25 30.18 30.19 29.81 29.81 0.0M
2025-06-24 30.14 30.17 30.06 30.06 0.0M
2025-06-23 29.94 30.02 29.79 29.85 0.0M
2025-06-20 29.80 30.03 29.78 29.78 0.0M
2025-06-19 29.86 29.89 29.79 29.79 0.0M
2025-06-18 29.94 30.04 29.94 29.96 0.0M
2025-06-17 29.95 30.06 29.95 29.99 0.0M
2025-06-16 30.16 30.21 30.06 30.10 0.0M
2025-06-13 29.93 30.24 29.93 30.06 0.0M
2025-06-12 30.28 30.28 30.08 30.20 0.0M
2025-06-11 30.49 30.53 30.34 30.37 0.0M
2025-06-10 30.37 30.54 30.31 30.45 0.0M
2025-06-09 30.13 30.45 30.13 30.45 0.0M
2025-06-06 30.05 30.21 30.00 30.10 0.0M
2025-06-05 29.98 30.05 29.82 29.92 0.0M
2025-06-04 30.17 30.19 29.94 29.98 0.0M
2025-06-03 29.79 30.12 29.79 30.11 0.0M
2025-06-02 30.04 30.04 29.77 29.87 0.0M
2025-05-30 30.11 30.12 29.90 29.92 0.0M
2025-05-29 30.20 30.24 29.69 29.81 0.0M
2025-05-28 30.07 30.10 29.96 29.96 0.0M
2025-05-27 29.94 30.03 29.90 30.03 0.0M
2025-05-26 29.84 29.91 29.81 29.83 0.0M
2025-05-23 29.79 29.79 29.41 29.62 0.0M
2025-05-22 29.84 29.88 29.66 29.87 0.0M
2025-05-21 30.19 30.20 29.80 29.80 0.0M
2025-05-20 30.31 30.44 30.31 30.37 0.0M
2025-05-19 30.24 30.36 30.07 30.36 0.0M
2025-05-16 30.21 30.54 30.21 30.54 0.0M
2025-05-15 29.99 30.26 29.98 30.26 0.0M
2025-05-14 30.06 30.20 29.99 29.99 0.0M
2025-05-13 30.45 30.50 30.17 30.25 0.0M
2025-05-12 30.70 30.70 30.45 30.61 0.0M
2025-05-09 30.14 30.15 29.87 29.87 0.0M
2025-05-08 29.78 30.04 29.78 30.01 0.0M
2025-05-07 29.63 29.70 29.59 29.61 0.0M
2025-05-06 29.54 29.68 29.54 29.56 0.0M
2025-05-05 29.59 29.75 29.56 29.67 0.0M
2025-05-02 29.67 30.13 29.54 29.58 0.0M
2025-04-30 29.78 29.81 29.49 29.56 0.0M
2025-04-29 29.84 29.84 29.49 29.55 0.0M
2025-04-28 29.63 29.63 29.26 29.26 0.0M
2025-04-25 29.57 29.60 29.31 29.39 0.0M
2025-04-24 29.30 29.44 29.24 29.40 0.0M
2025-04-23 29.85 29.85 29.14 29.35 0.0M
2025-04-22 28.69 29.10 28.69 28.89 0.0M
2025-04-17 28.73 29.05 28.73 29.04 0.0M
2025-04-16 28.44 28.95 28.44 28.77 0.0M
2025-04-15 28.32 29.02 28.32 28.83 0.0M
2025-04-14 28.34 28.68 28.16 28.39 0.0M
2025-04-11 27.89 28.14 27.67 27.99 0.0M
2025-04-10 29.18 29.18 27.28 27.56 0.0M
2025-04-09 27.60 29.17 27.17 29.15 0.0M
2025-04-08 28.37 29.11 28.20 28.20 0.0M
2025-04-07 27.81 28.90 27.81 28.52 0.0M
2025-04-04 29.98 30.03 28.74 28.99 0.0M
2025-04-03 30.27 30.66 30.14 30.24 0.0M
2025-04-02 31.30 31.30 31.10 31.22 0.0M
2025-04-01 31.33 31.39 31.14 31.28 0.0M
2025-03-31 31.10 31.26 30.94 31.16 0.0M
2025-03-28 31.29 31.49 31.10 31.10 0.0M
2025-03-27 31.37 31.48 31.32 31.34 0.0M
2025-03-26 31.19 31.35 31.12 31.26 0.0M
2025-03-25 31.28 31.30 31.16 31.16 0.0M
2025-03-24 31.40 31.40 31.12 31.16 0.0M
2025-03-21 31.14 31.16 31.00 31.04 0.0M
2025-03-20 31.35 31.35 31.13 31.13 0.0M
2025-03-19 31.17 31.27 31.15 31.16 0.0M
2025-03-18 31.09 31.21 31.01 31.04 0.0M
2025-03-17 30.90 31.29 30.85 31.24 0.0M
2025-03-14 30.76 30.91 30.65 30.85 0.0M
2025-03-13 30.46 30.83 30.46 30.59 0.0M
2025-03-12 30.74 30.78 30.41 30.56 0.0M
2025-03-11 31.25 31.29 30.43 30.59 0.0M
2025-03-10 31.29 31.44 31.09 31.12 0.0M
2025-03-07 30.85 31.31 30.83 31.31 0.0M
2025-03-06 30.90 30.95 30.66 30.70 0.0M
2025-03-05 31.15 31.15 30.67 30.75 0.0M
2025-03-04 31.57 31.73 31.31 31.31 0.0M
2025-03-03 32.13 32.13 31.75 31.75 0.0M
2025-02-28 31.63 32.01 31.63 31.84 0.0M
2025-02-27 31.91 31.99 31.75 31.75 0.0M
2025-02-26 31.91 31.98 31.72 31.72 0.0M
2025-02-25 31.80 31.81 31.70 31.77 0.0M
2025-02-24 31.73 31.84 31.61 31.67 0.0M
2025-02-21 31.67 31.75 31.52 31.52 0.0M
2025-02-20 31.59 31.73 31.50 31.50 0.0M
2025-02-19 31.50 31.70 31.50 31.58 0.0M
2025-02-18 31.44 31.53 31.40 31.53 0.0M
2025-02-17 31.40 31.42 31.36 31.39 0.0M
2025-02-14 31.41 31.50 31.27 31.28 0.0M
2025-02-13 31.26 31.45 31.23 31.37 0.0M
2025-02-12 31.38 31.57 31.23 31.40 0.0M
2025-02-11 31.41 31.41 31.33 31.34 0.0M
2025-02-10 31.43 31.50 31.40 31.43 0.0M
2025-02-07 31.47 31.52 31.29 31.35 0.0M
2025-02-06 31.51 31.67 31.43 31.46 0.0M
2025-02-05 31.34 31.51 31.26 31.51 0.0M
2025-02-04 31.63 31.72 31.58 31.64 0.0M
2025-02-03 31.71 31.82 31.54 31.74 0.0M
2025-01-31 31.93 31.93 31.77 31.79 0.0M
2025-01-30 31.57 31.86 31.41 31.86 0.0M
2025-01-29 31.66 31.77 31.56 31.56 0.0M
2025-01-28 31.70 31.85 31.66 31.67 0.0M
2025-01-27 31.47 31.60 31.38 31.48 0.0M
2025-01-24 31.52 31.52 31.34 31.38 0.0M
2025-01-23 31.59 31.59 31.50 31.59 0.0M
2025-01-22 31.89 31.96 31.51 31.51 0.0M
2025-01-21 32.00 32.07 31.94 31.96 0.0M
2025-01-20 32.02 32.06 31.93 32.06 0.0M
2025-01-17 31.82 32.08 31.82 32.04 0.0M
2025-01-16 31.68 31.74 31.61 31.74 0.0M
2025-01-15 31.31 31.68 31.31 31.66 0.0M
2025-01-14 31.37 31.37 31.15 31.32 0.0M
2025-01-13 30.98 31.20 30.96 31.20 0.0M
2025-01-10 31.44 31.44 31.01 31.12 0.0M
2025-01-09 31.47 31.50 31.43 31.47 0.0M
2025-01-08 31.47 31.58 31.32 31.37 0.0M
2025-01-07 31.37 31.57 31.37 31.54 0.0M
2025-01-06 31.77 31.86 31.60 31.60 0.0M
2025-01-03 31.83 31.88 31.76 31.83 0.0M
2025-01-02 31.51 31.96 31.51 31.70 0.0M