SPDR S&P 500 Low Volatility UCITS ETF

USLV
🏛️ ドイツ →
70.02
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
2022-12-30 64.79 64.79 64.64 64.65 0.0M
2022-12-29 64.71 64.97 64.64 64.89 0.0M
2022-12-28 65.40 65.53 65.17 65.17 0.0M
2022-12-27 64.95 65.56 64.95 65.01 0.0M
2022-12-23 64.73 64.89 64.70 64.84 0.0M
2022-12-22 64.94 64.94 64.63 64.74 0.0M
2022-12-21 64.25 65.02 64.25 64.99 0.0M
2022-12-20 63.89 64.06 63.85 63.90 0.0M
2022-12-19 64.35 64.74 64.31 64.39 0.0M
2022-12-16 64.75 64.75 64.05 64.20 0.0M
2022-12-15 65.58 65.64 64.74 64.74 0.0M
2022-12-14 66.11 66.57 65.87 66.42 0.0M
2022-12-13 66.54 67.14 66.18 66.18 0.0M
2022-12-12 65.79 66.02 65.50 65.97 0.0M
2022-12-09 66.12 66.32 65.99 65.99 0.0M
2022-12-08 65.93 66.10 65.93 65.99 0.0M
2022-12-07 66.36 66.36 65.70 66.09 0.0M
2022-12-06 66.21 66.21 65.87 65.87 0.0M
2022-12-05 66.45 66.45 65.85 66.16 0.0M
2022-12-02 66.60 66.60 66.36 66.47 0.0M
2022-12-01 67.30 67.30 66.67 66.67 0.0M
2022-11-30 66.33 66.40 66.00 66.40 0.0M
2022-11-29 66.31 66.46 66.07 66.09 0.0M
2022-11-28 66.70 66.70 65.95 66.52 0.0M
2022-11-25 66.33 66.85 66.33 66.65 0.0M
2022-11-24 66.29 66.46 66.24 66.29 0.0M
2022-11-23 66.51 66.61 66.33 66.39 0.0M
2022-11-22 66.51 66.92 66.42 66.65 0.0M
2022-11-21 65.70 66.52 65.70 66.52 0.0M
2022-11-18 64.32 65.33 64.25 65.33 0.0M
2022-11-17 64.70 64.70 64.35 64.36 0.0M
2022-11-16 64.29 64.63 64.08 64.63 0.0M
2022-11-15 64.13 64.44 64.00 64.35 0.0M
2022-11-14 64.61 65.08 64.60 64.84 0.0M
2022-11-11 66.21 66.29 64.36 64.48 0.0M
2022-11-10 65.51 66.17 65.51 66.17 0.0M
2022-11-09 65.69 66.06 65.60 65.97 0.0M
2022-11-08 65.66 66.12 65.66 65.99 0.0M
2022-11-07 66.05 66.37 65.62 65.62 0.0M
2022-11-04 66.82 66.92 65.62 65.62 0.0M
2022-11-03 66.84 66.99 66.41 66.99 0.0M
2022-11-02 67.10 67.12 66.67 67.12 0.0M
2022-11-01 66.92 67.17 66.85 67.17 0.0M
2022-10-31 67.13 67.37 66.68 67.01 0.0M
2022-10-28 64.89 66.33 64.89 66.19 0.0M
2022-10-27 64.40 65.31 64.39 65.12 0.0M
2022-10-26 64.66 64.66 64.21 64.39 0.0M
2022-10-25 64.57 64.58 64.09 64.39 0.0M
2022-10-24 64.23 64.67 63.82 64.24 0.0M
2022-10-21 63.46 63.70 63.20 63.70 0.0M
2022-10-20 64.21 64.36 63.53 63.62 0.0M
2022-10-19 64.57 64.89 64.25 64.25 0.0M
2022-10-18 63.90 64.63 63.90 64.18 0.0M
2022-10-17 63.59 63.92 63.46 63.86 0.0M
2022-10-14 64.17 64.76 63.37 63.37 0.0M
2022-10-13 62.84 63.46 62.19 62.71 0.0M
2022-10-12 63.62 63.89 63.47 63.47 0.0M
2022-10-11 62.80 63.54 62.73 63.45 0.0M
2022-10-10 62.81 63.48 62.81 63.37 0.0M
2022-10-07 63.66 63.89 63.00 63.00 0.0M
2022-10-06 64.40 64.66 64.13 64.13 0.0M
2022-10-05 64.48 64.80 64.28 64.41 0.0M
2022-10-04 64.73 64.87 64.37 64.53 0.0M
2022-10-03 63.41 64.33 63.34 64.28 0.0M
2022-09-30 64.22 64.56 64.08 64.17 0.0M
2022-09-29 66.01 66.01 64.50 64.50 0.0M
2022-09-28 66.11 66.27 65.92 66.26 0.0M
2022-09-27 66.88 67.08 66.31 66.31 0.0M
2022-09-26 67.08 67.09 66.68 66.82 0.0M
2022-09-23 66.85 66.97 66.54 66.75 0.0M
2022-09-22 66.91 66.93 66.45 66.67 0.0M
2022-09-21 66.91 67.99 66.91 67.80 0.0M
2022-09-20 67.09 67.21 66.22 66.26 0.0M
2022-09-19 66.72 66.90 66.64 66.68 0.0M
2022-09-16 66.87 67.05 66.65 66.65 0.0M
2022-09-15 68.07 68.07 67.47 67.47 0.0M
2022-09-14 68.16 68.18 67.84 67.88 0.0M
2022-09-13 69.07 69.07 68.62 68.62 0.0M
2022-09-12 68.20 69.09 68.14 69.09 0.0M
2022-09-09 68.47 69.06 68.43 69.06 0.0M
2022-09-08 69.03 69.28 68.73 69.28 0.0M
2022-09-07 67.94 68.75 67.91 68.75 0.0M
2022-09-06 67.84 68.65 67.81 68.38 0.0M
2022-09-05 68.45 68.45 68.00 68.06 0.0M
2022-09-02 68.38 68.65 68.07 68.62 0.0M
2022-09-01 67.42 68.45 67.15 68.45 0.0M
2022-08-31 68.29 68.29 67.71 67.71 0.0M
2022-08-30 68.80 69.01 68.12 68.28 0.0M
2022-08-29 69.05 69.05 68.50 68.80 0.0M
2022-08-26 70.65 70.65 69.62 69.72 0.0M
2022-08-25 70.30 70.42 70.02 70.18 0.0M
2022-08-24 70.05 70.34 69.93 70.19 0.0M
2022-08-23 70.89 70.89 69.85 69.89 0.0M
2022-08-22 71.11 71.14 70.78 71.14 0.0M
2022-08-19 70.73 71.04 70.59 70.93 0.0M
2022-08-18 70.45 70.56 70.28 70.56 0.0M
2022-08-17 70.40 70.40 70.00 70.32 0.0M
2022-08-16 70.15 70.35 69.91 70.35 0.0M
2022-08-15 68.98 69.53 68.97 69.49 0.0M
2022-08-12 67.77 68.60 67.77 68.60 0.0M
2022-08-11 67.77 67.90 67.57 67.90 0.0M
2022-08-10 67.70 67.85 67.40 67.42 0.0M
2022-08-09 67.43 67.67 67.05 67.67 0.0M
2022-08-08 67.54 67.68 67.28 67.51 0.0M
2022-08-05 67.02 67.17 66.86 67.07 0.0M
2022-08-04 67.66 67.66 67.26 67.31 0.0M
2022-08-03 67.31 67.56 66.98 67.40 0.0M
2022-08-02 66.89 67.51 66.89 67.35 0.0M
2022-08-01 67.08 67.23 66.66 66.93 0.0M
2022-07-29 66.94 67.52 66.94 67.36 0.0M
2022-07-28 65.77 66.83 65.75 66.83 0.0M
2022-07-27 66.11 66.12 65.84 65.87 0.0M
2022-07-26 65.18 65.85 65.18 65.84 0.0M
2022-07-25 64.92 65.28 64.72 65.28 0.0M
2022-07-22 64.48 65.05 64.48 64.80 0.0M
2022-07-21 64.31 64.37 64.21 64.31 0.0M
2022-07-20 64.51 64.71 64.40 64.61 0.0M
2022-07-19 64.11 64.26 63.64 64.26 0.0M
2022-07-18 65.42 65.42 64.49 64.66 0.0M
2022-07-15 65.04 65.38 64.92 65.34 0.0M
2022-07-14 65.34 65.34 64.62 64.75 0.0M
2022-07-13 65.76 65.76 65.01 65.09 0.0M
2022-07-12 65.95 66.27 65.70 66.09 0.0M
2022-07-11 65.26 66.00 65.26 65.64 0.0M
2022-07-08 65.28 65.81 65.23 65.24 0.0M
2022-07-07 65.34 65.57 65.32 65.53 0.0M
2022-07-06 64.47 65.17 64.47 65.17 0.0M
2022-07-05 64.19 65.08 63.67 63.67 0.0M
2022-07-04 64.28 64.28 64.05 64.25 0.0M
2022-07-01 62.79 64.01 62.79 64.01 0.0M
2022-06-30 62.84 63.09 62.69 62.98 0.0M
2022-06-29 62.57 63.01 62.42 63.01 0.0M
2022-06-28 63.10 63.60 62.96 63.31 0.0M
2022-06-27 62.72 62.98 62.72 62.73 0.0M
2022-06-24 61.76 62.45 61.76 62.40 0.0M
2022-06-23 60.27 61.58 60.27 61.29 0.0M
2022-06-22 60.17 60.52 60.06 60.52 0.0M
2022-06-21 59.68 60.14 59.68 60.14 0.0M
2022-06-20 59.57 59.65 59.29 59.65 0.0M
2022-06-17 59.79 59.96 59.42 59.61 0.0M
2022-06-16 60.74 60.74 59.43 59.57 0.0M
2022-06-15 60.44 60.80 60.44 60.73 0.0M
2022-06-14 61.66 61.80 60.85 60.85 0.0M
2022-06-13 62.63 62.63 61.88 62.06 0.0M
2022-06-10 62.72 62.86 62.48 62.86 0.0M
2022-06-09 63.46 63.84 63.46 63.54 0.0M
2022-06-08 64.47 64.47 63.83 63.99 0.0M
2022-06-07 63.89 64.01 63.79 63.97 0.0M
2022-06-06 64.21 64.25 64.20 64.24 0.0M
2022-06-03 64.17 64.29 63.78 63.96 0.0M
2022-06-02 64.30 64.44 63.51 63.51 0.0M
2022-06-01 64.53 64.71 63.93 64.05 0.0M
2022-05-31 64.60 64.79 64.20 64.20 0.0M
2022-05-30 64.98 65.15 64.65 64.74 0.0M
2022-05-27 64.01 64.80 64.01 64.73 0.0M
2022-05-26 64.07 64.31 64.07 64.24 0.0M
2022-05-25 64.17 64.24 63.95 63.95 0.0M
2022-05-24 62.87 62.90 62.54 62.64 0.0M
2022-05-23 63.58 63.58 62.70 63.40 0.0M
2022-05-20 63.00 63.25 62.70 62.70 0.0M
2022-05-19 63.99 63.99 62.30 62.55 0.0M
2022-05-18 65.78 65.87 64.80 64.80 0.0M
2022-05-17 66.02 66.44 65.07 65.59 0.0M
2022-05-16 65.83 66.14 65.76 66.14 0.0M
2022-05-13 65.54 66.13 65.54 65.99 0.0M
2022-05-12 64.76 65.50 64.76 65.08 0.0M
2022-05-11 64.53 65.37 64.33 65.37 0.0M
2022-05-10 65.29 65.70 64.93 64.93 0.0M
2022-05-09 65.28 65.51 64.86 65.29 0.0M
2022-05-06 65.88 65.88 64.81 65.17 0.0M
2022-05-05 66.40 66.46 66.08 66.15 0.0M
2022-05-04 65.61 65.83 65.51 65.66 0.0M
2022-05-03 65.67 66.10 65.10 66.10 0.0M
2022-05-02 66.10 66.60 65.67 65.67 0.0M
2022-04-29 68.16 68.16 66.95 67.09 0.0M
2022-04-28 67.81 68.12 67.54 67.83 0.0M
2022-04-27 67.24 67.91 67.23 67.91 0.0M
2022-04-26 67.15 67.57 67.13 67.37 0.0M
2022-04-25 66.72 66.97 66.22 66.34 0.0M
2022-04-22 67.75 67.97 67.32 67.32 0.0M
2022-04-21 67.78 68.50 67.71 68.29 0.0M
2022-04-20 67.39 67.93 67.38 67.93 0.0M
2022-04-19 67.27 67.42 66.65 67.35 0.0M
2022-04-14 66.50 67.46 66.50 67.46 0.0M
2022-04-13 67.16 67.21 66.66 66.66 0.0M
2022-04-12 66.51 67.22 66.51 67.22 0.0M
2022-04-11 67.44 67.44 66.92 67.05 0.0M
2022-04-08 67.33 67.52 67.25 67.52 0.0M
2022-04-07 66.59 66.87 66.22 66.60 0.0M
2022-04-06 65.88 66.33 65.41 66.33 0.0M
2022-04-05 65.19 66.22 65.07 66.22 0.0M
2022-04-04 65.21 65.54 64.93 64.99 0.0M
2022-04-01 64.55 64.72 64.55 64.59 0.0M
2022-03-31 64.16 64.72 64.16 64.72 0.0M
2022-03-30 64.13 64.17 63.95 63.99 0.0M
2022-03-29 64.37 64.37 63.99 63.99 0.0M
2022-03-28 64.27 64.44 64.18 64.18 0.0M
2022-03-25 63.30 63.80 63.30 63.80 0.0M
2022-03-24 63.13 63.19 62.94 63.08 0.0M
2022-03-23 62.94 63.22 62.75 62.75 0.0M
2022-03-22 63.12 63.20 62.73 62.91 0.0M
2022-03-21 62.07 62.99 62.07 62.71 0.0M
2022-03-18 62.26 62.50 62.12 62.12 0.0M
2022-03-17 62.00 62.19 61.78 62.19 0.0M
2022-03-16 62.68 62.68 61.79 62.10 0.0M
2022-03-15 61.02 62.14 61.02 62.14 0.0M
2022-03-14 61.78 61.91 61.52 61.52 0.0M
2022-03-11 61.51 62.08 61.51 61.96 0.0M
2022-03-10 61.07 61.30 60.48 60.91 0.0M
2022-03-09 62.00 62.00 61.31 61.33 0.0M
2022-03-08 62.93 63.33 62.28 62.28 0.0M
2022-03-07 63.00 63.66 62.80 63.66 0.0M
2022-03-04 62.13 62.89 62.07 62.83 0.0M
2022-03-03 61.32 62.04 61.26 61.82 0.0M
2022-03-02 60.33 61.14 60.33 61.14 0.0M
2022-03-01 60.32 60.54 60.03 60.39 0.0M
2022-02-28 59.97 60.31 59.93 60.29 0.0M
2022-02-25 58.54 59.98 58.54 59.98 0.0M
2022-02-24 58.07 58.68 58.06 58.33 0.0M
2022-02-23 59.05 59.09 58.97 58.97 0.0M
2022-02-22 58.88 59.36 58.88 59.14 0.0M
2022-02-21 59.44 59.44 58.91 58.91 0.0M
2022-02-18 59.09 59.34 58.94 59.22 0.0M
2022-02-17 59.02 59.10 58.64 58.83 0.0M
2022-02-16 59.03 59.09 58.76 58.84 0.0M
2022-02-15 59.42 59.88 59.42 59.43 0.0M
2022-02-14 59.55 59.83 59.09 59.16 0.0M
2022-02-11 59.64 59.90 59.52 59.65 0.0M
2022-02-10 60.71 60.71 59.83 59.83 0.0M
2022-02-09 60.55 60.77 60.38 60.58 0.0M
2022-02-08 60.12 60.38 60.04 60.38 0.0M
2022-02-07 60.05 60.08 59.95 60.03 0.0M
2022-02-04 60.70 60.70 59.99 60.09 0.0M
2022-02-03 61.66 61.70 60.89 60.89 0.0M
2022-02-02 60.97 61.52 60.86 61.52 0.0M
2022-02-01 61.46 61.80 60.85 60.85 0.0M
2022-01-31 61.28 61.49 61.15 61.22 0.0M
2022-01-28 60.62 60.62 60.01 60.55 0.0M
2022-01-27 60.06 61.43 59.99 61.29 0.0M
2022-01-26 60.40 60.96 60.40 60.64 0.0M
2022-01-25 60.61 60.84 60.07 60.07 0.0M
2022-01-24 61.24 61.24 60.01 60.06 0.0M
2022-01-21 61.14 61.44 60.78 61.34 0.0M
2022-01-20 61.47 61.90 61.40 61.90 0.0M
2022-01-19 61.32 61.88 61.32 61.75 0.0M
2022-01-18 61.69 61.69 60.97 61.42 0.0M
2022-01-17 61.75 61.88 61.75 61.84 0.0M
2022-01-14 61.77 61.86 61.35 61.35 0.0M
2022-01-13 61.87 62.15 61.77 62.03 0.0M
2022-01-12 62.50 62.50 62.04 62.16 0.0M
2022-01-11 62.61 62.85 62.03 62.03 0.0M
2022-01-10 62.95 63.11 62.45 62.45 0.0M
2022-01-07 63.36 63.36 62.98 62.98 0.0M
2022-01-06 63.40 63.46 63.25 63.36 0.0M
2022-01-05 63.72 63.76 63.30 63.73 0.0M
2022-01-04 63.66 64.07 63.66 64.07 0.0M
2022-01-03 64.25 64.31 63.10 63.10 0.0M