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
2024-12-30 75.21 75.46 74.83 74.83 0.0M
2024-12-27 75.38 75.63 75.26 75.43 0.0M
2024-12-23 75.24 75.42 74.38 74.78 0.0M
2024-12-20 74.60 75.22 74.30 75.22 0.0M
2024-12-19 74.74 75.07 74.53 75.07 0.0M
2024-12-18 75.43 75.63 75.43 75.62 0.0M
2024-12-17 75.47 75.92 75.47 75.59 0.0M
2024-12-16 76.20 76.48 76.05 76.24 0.0M
2024-12-13 76.90 76.90 76.30 76.52 0.0M
2024-12-12 76.19 76.67 76.18 76.67 0.0M
2024-12-11 76.72 76.86 76.68 76.68 0.0M
2024-12-10 76.64 76.91 76.24 76.91 0.0M
2024-12-09 77.17 77.17 76.54 76.54 0.0M
2024-12-06 77.28 77.50 77.14 77.18 0.0M
2024-12-05 77.74 77.88 77.36 77.36 0.0M
2024-12-04 77.91 78.17 77.70 77.81 0.0M
2024-12-03 78.79 78.79 78.16 78.29 0.0M
2024-12-02 79.36 79.36 78.76 78.76 0.0M
2024-11-29 78.82 79.04 78.82 79.04 0.0M
2024-11-28 79.13 79.13 78.95 79.07 0.0M
2024-11-27 79.14 79.26 78.96 79.05 0.0M
2024-11-26 78.79 78.97 78.51 78.97 0.0M
2024-11-25 78.82 79.17 78.52 78.52 0.0M
2024-11-22 78.27 79.33 78.27 79.18 0.0M
2024-11-21 77.11 78.08 77.11 78.06 0.0M
2024-11-20 76.81 76.96 76.70 76.81 0.0M
2024-11-19 76.89 77.05 76.29 76.65 0.0M
2024-11-18 76.48 76.86 76.40 76.86 0.0M
2024-11-15 76.80 77.04 76.48 76.62 0.0M
2024-11-14 77.40 77.69 76.92 76.92 0.0M
2024-11-13 76.76 77.30 76.61 77.30 0.0M
2024-11-12 76.88 77.12 76.88 76.93 0.0M
2024-11-11 76.23 77.05 76.23 77.05 0.0M
2024-11-08 74.99 75.95 74.99 75.94 0.0M
2024-11-07 75.40 75.40 74.69 74.92 0.0M
2024-11-06 75.10 76.06 74.79 75.16 0.0M
2024-11-05 72.29 72.48 72.29 72.48 0.0M
2024-11-04 72.35 72.54 72.18 72.18 0.0M
2024-11-01 72.72 73.20 72.72 73.09 0.0M
2024-10-31 73.16 73.19 73.00 73.18 0.0M
2024-10-30 73.40 73.40 73.02 73.29 0.0M
2024-10-29 73.80 73.82 73.62 73.62 0.0M
2024-10-28 73.86 73.95 73.56 73.56 0.0M
2024-10-25 74.33 74.41 73.72 73.77 0.0M
2024-10-24 74.70 74.83 74.41 74.42 0.0M
2024-10-23 74.68 74.81 74.54 74.54 0.0M
2024-10-22 74.50 74.50 74.27 74.49 0.0M
2024-10-21 75.01 75.01 74.37 74.37 0.0M
2024-10-18 74.66 74.83 74.66 74.70 0.0M
2024-10-17 74.64 75.16 74.51 74.84 0.0M
2024-10-16 74.29 74.47 73.95 74.41 0.0M
2024-10-15 73.95 74.44 73.92 74.44 0.0M
2024-10-14 73.28 73.58 73.02 73.43 0.0M
2024-10-11 72.37 72.96 72.35 72.83 0.0M
2024-10-10 72.67 72.67 72.42 72.53 0.0M
2024-10-09 72.02 72.54 71.95 72.54 0.0M
2024-10-08 71.61 71.99 71.50 71.99 0.0M
2024-10-07 72.37 72.40 71.83 71.83 0.0M
2024-10-04 71.71 72.15 71.71 72.00 0.0M
2024-10-03 72.03 72.09 71.93 71.93 0.0M
2024-10-02 72.02 72.11 71.75 72.09 0.0M
2024-10-01 71.64 72.08 71.61 72.08 0.0M
2024-09-30 71.31 71.31 70.95 71.28 0.0M
2024-09-27 71.10 71.51 70.97 71.51 0.0M
2024-09-26 71.03 71.08 70.89 70.89 0.0M
2024-09-25 70.83 70.99 70.78 70.92 0.0M
2024-09-24 71.53 71.53 71.16 71.16 0.0M
2024-09-23 70.81 71.36 70.81 71.36 0.0M
2024-09-20 70.85 70.92 70.62 70.67 0.0M
2024-09-19 71.07 71.37 70.69 70.69 0.0M
2024-09-18 71.44 71.44 71.17 71.18 0.0M
2024-09-17 71.73 71.73 71.59 71.70 0.0M
2024-09-16 71.28 71.67 71.26 71.38 0.0M
2024-09-13 70.99 71.25 70.99 71.25 0.0M
2024-09-12 71.34 71.34 70.73 70.73 0.0M
2024-09-11 71.18 71.23 70.14 70.37 0.0M
2024-09-10 71.25 71.63 71.25 71.41 0.0M
2024-09-09 70.70 71.24 70.62 71.24 0.0M
2024-09-06 70.61 71.05 70.36 70.49 0.0M
2024-09-05 71.36 71.57 70.66 70.66 0.0M
2024-09-04 71.38 71.92 71.38 71.41 0.0M
2024-09-03 71.29 71.73 71.29 71.73 0.0M
2024-09-02 71.07 71.34 71.07 71.18 0.0M
2024-08-30 70.69 70.99 70.69 70.76 0.0M
2024-08-29 70.36 70.80 70.36 70.66 0.0M
2024-08-28 69.98 70.53 69.95 70.31 0.0M
2024-08-27 69.68 69.80 69.68 69.72 0.0M
2024-08-26 69.42 69.81 69.42 69.71 0.0M
2024-08-23 69.67 69.84 69.36 69.36 0.0M
2024-08-22 69.36 69.53 69.36 69.53 0.0M
2024-08-21 69.16 69.31 69.13 69.21 0.0M
2024-08-20 69.28 69.39 69.13 69.13 0.0M
2024-08-19 69.22 69.43 69.22 69.34 0.0M
2024-08-16 69.25 69.40 69.13 69.40 0.0M
2024-08-15 68.82 69.54 68.80 69.23 0.0M
2024-08-14 68.54 68.73 68.36 68.73 0.0M
2024-08-13 68.64 68.85 68.48 68.59 0.0M
2024-08-12 68.84 68.96 68.58 68.62 0.0M
2024-08-09 68.89 68.98 68.60 68.77 0.0M
2024-08-08 67.86 68.99 67.86 68.87 0.0M
2024-08-07 68.41 69.09 68.41 69.09 0.0M
2024-08-06 67.82 68.43 67.82 68.43 0.0M
2024-08-05 69.93 69.99 67.62 67.86 0.0M
2024-08-02 69.87 70.17 68.52 68.52 0.1M
2024-08-01 69.38 69.75 69.38 69.63 0.0M
2024-07-31 69.55 69.69 69.30 69.51 0.0M
2024-07-30 69.22 69.35 69.14 69.35 0.0M
2024-07-29 68.78 69.02 68.78 69.02 0.0M
2024-07-26 68.07 68.62 68.07 68.61 0.0M
2024-07-25 68.15 68.86 68.00 68.38 0.0M
2024-07-24 68.06 68.11 67.75 67.87 0.0M
2024-07-23 68.22 68.45 68.19 68.28 0.0M
2024-07-22 67.89 68.11 67.85 68.11 0.0M
2024-07-19 68.22 68.55 67.91 67.91 0.0M
2024-07-18 68.24 68.90 68.21 68.90 0.0M
2024-07-17 67.88 68.36 67.55 68.36 0.0M
2024-07-16 67.35 67.92 67.34 67.89 0.0M
2024-07-15 67.48 67.48 67.23 67.34 0.0M
2024-07-12 67.24 67.48 67.11 67.48 0.0M
2024-07-11 66.80 67.20 66.47 67.20 0.0M
2024-07-10 66.29 66.50 66.29 66.40 0.0M
2024-07-09 66.38 66.46 66.32 66.42 0.0M
2024-07-08 66.45 66.53 66.28 66.28 0.0M
2024-07-05 66.33 66.33 66.13 66.15 0.0M
2024-07-04 66.43 66.55 66.37 66.37 0.0M
2024-07-03 66.76 66.86 66.34 66.42 0.0M
2024-07-02 66.61 66.70 66.52 66.70 0.0M
2024-07-01 66.93 67.29 66.81 66.82 0.0M
2024-06-28 67.65 67.65 67.32 67.32 0.0M
2024-06-27 67.65 67.65 67.40 67.47 0.0M
2024-06-26 67.85 67.85 67.45 67.59 0.0M
2024-06-25 68.37 68.37 67.89 67.89 0.0M
2024-06-24 68.01 68.50 67.95 68.46 0.0M
2024-06-21 67.88 68.18 67.88 68.00 0.0M
2024-06-20 67.38 67.75 67.38 67.64 0.0M
2024-06-19 67.42 67.42 67.22 67.29 0.0M
2024-06-18 67.29 67.34 67.24 67.33 0.0M
2024-06-17 67.01 67.19 66.76 67.14 0.0M
2024-06-14 66.94 67.15 66.69 66.96 0.0M
2024-06-13 66.42 66.53 66.30 66.51 0.0M
2024-06-12 67.07 67.13 66.36 66.39 0.0M
2024-06-11 66.93 67.05 66.93 67.05 0.0M
2024-06-10 67.03 67.17 66.86 66.86 0.0M
2024-06-07 66.41 67.09 66.36 67.09 0.0M
2024-06-06 66.45 66.63 66.45 66.54 0.0M
2024-06-05 66.56 66.60 66.33 66.44 0.0M
2024-06-04 66.02 66.14 65.90 66.10 0.0M
2024-06-03 66.43 66.53 65.91 65.91 0.0M
2024-05-31 65.47 65.72 65.29 65.72 0.0M
2024-05-30 65.22 65.37 65.05 65.37 0.0M
2024-05-29 65.16 65.28 65.14 65.28 0.0M
2024-05-28 66.06 66.06 65.50 65.50 0.0M
2024-05-27 66.16 66.16 66.05 66.05 0.0M
2024-05-24 66.36 66.36 66.21 66.27 0.0M
2024-05-23 67.16 67.21 66.56 66.70 0.0M
2024-05-22 66.92 67.29 66.92 67.19 0.0M
2024-05-21 66.92 66.99 66.86 66.86 0.0M
2024-05-20 67.16 67.21 67.16 67.17 0.0M
2024-05-17 67.14 67.25 66.98 66.98 0.0M
2024-05-16 66.76 67.05 66.75 67.05 0.0M
2024-05-15 66.69 66.76 66.69 66.75 0.0M
2024-05-14 66.95 67.01 66.57 66.57 0.0M
2024-05-13 67.06 67.21 67.01 67.07 0.0M
2024-05-10 66.86 67.10 66.86 67.04 0.0M
2024-05-09 66.65 66.72 66.60 66.60 0.0M
2024-05-08 66.55 66.64 66.55 66.62 0.0M
2024-05-07 66.03 66.30 66.03 66.28 0.0M
2024-05-06 65.84 65.92 65.65 65.65 0.0M
2024-05-03 65.63 65.65 65.31 65.39 0.0M
2024-05-02 65.75 65.97 65.62 65.62 0.0M
2024-04-30 66.18 66.20 66.00 66.05 0.0M
2024-04-29 65.90 66.25 65.86 66.11 0.0M
2024-04-26 66.02 66.27 66.02 66.19 0.0M
2024-04-25 66.59 66.59 65.86 66.06 0.0M
2024-04-24 66.23 66.33 66.16 66.29 0.0M
2024-04-23 66.49 66.50 66.28 66.29 0.0M
2024-04-22 65.97 66.29 65.94 66.23 0.0M
2024-04-19 65.08 65.63 65.08 65.63 0.0M
2024-04-18 64.91 65.18 64.91 65.18 0.0M
2024-04-17 64.87 65.08 64.83 64.83 0.0M
2024-04-16 65.10 65.16 64.97 65.04 0.0M
2024-04-15 65.60 65.90 65.53 65.56 0.0M
2024-04-12 65.69 65.85 65.61 65.62 0.0M
2024-04-11 65.86 65.86 65.53 65.59 0.0M
2024-04-10 65.93 65.96 65.67 65.83 0.0M
2024-04-09 65.74 65.74 65.53 65.62 0.0M
2024-04-08 65.82 65.89 65.76 65.76 0.1M
2024-04-05 65.75 65.84 65.68 65.82 0.0M
2024-04-04 66.27 66.27 66.15 66.19 0.0M
2024-04-03 66.93 66.98 66.35 66.35 0.0M
2024-04-02 67.26 67.26 66.99 66.99 0.0M
2024-03-28 67.02 67.27 67.02 67.20 0.0M
2024-03-27 66.14 66.67 66.14 66.55 0.0M
2024-03-26 65.90 66.02 65.80 66.02 0.0M
2024-03-25 66.26 66.26 65.97 66.01 0.0M
2024-03-22 66.44 66.50 66.38 66.38 0.0M
2024-03-21 65.84 66.27 65.82 66.21 0.0M
2024-03-20 66.02 66.23 66.02 66.04 0.0M
2024-03-19 65.72 66.00 65.58 65.89 0.0M
2024-03-18 65.23 65.70 65.16 65.70 0.0M
2024-03-15 65.46 65.46 65.20 65.20 0.0M
2024-03-14 65.50 65.55 65.19 65.28 0.0M
2024-03-13 65.44 65.51 65.39 65.51 0.0M
2024-03-12 65.46 65.58 65.34 65.47 0.0M
2024-03-11 65.03 65.22 64.86 65.22 0.0M
2024-03-08 65.00 65.10 64.85 65.10 0.0M
2024-03-07 65.05 65.14 65.00 65.00 0.0M
2024-03-06 64.90 65.13 64.77 65.13 0.0M
2024-03-05 65.17 65.20 65.10 65.10 0.0M
2024-03-04 64.77 64.96 64.75 64.96 0.0M
2024-03-01 65.23 65.23 64.78 64.78 0.0M
2024-02-29 65.22 65.22 64.93 65.21 0.0M
2024-02-28 65.18 65.32 65.11 65.17 0.0M
2024-02-27 64.95 65.08 64.83 64.87 0.0M
2024-02-26 65.51 65.51 65.12 65.12 0.0M
2024-02-23 65.17 65.75 65.17 65.59 0.0M
2024-02-22 64.63 65.08 64.56 65.08 0.0M
2024-02-21 64.57 64.75 64.57 64.75 0.0M
2024-02-20 64.52 64.81 64.45 64.71 0.0M
2024-02-19 64.60 64.60 64.57 64.58 0.0M
2024-02-16 64.73 64.80 64.58 64.80 0.0M
2024-02-15 64.48 64.52 64.45 64.52 0.0M
2024-02-14 64.39 64.53 64.27 64.27 0.0M
2024-02-13 64.54 64.72 64.08 64.24 0.0M
2024-02-12 64.02 64.32 64.02 64.32 0.0M
2024-02-09 64.19 64.31 64.04 64.05 0.0M
2024-02-08 64.31 64.44 64.15 64.15 0.0M
2024-02-07 64.44 64.60 64.25 64.60 0.0M
2024-02-06 64.18 64.53 64.18 64.44 0.0M
2024-02-05 64.59 64.71 64.51 64.55 0.0M
2024-02-02 64.54 64.71 64.47 64.69 0.0M
2024-02-01 64.31 64.38 64.02 64.20 0.0M
2024-01-31 64.77 64.77 64.48 64.48 0.0M
2024-01-30 64.09 64.18 63.95 64.18 0.0M
2024-01-29 63.87 64.10 63.86 64.10 0.0M
2024-01-26 64.09 64.09 63.79 63.82 0.0M
2024-01-25 63.15 63.69 63.08 63.59 0.0M
2024-01-24 63.82 63.82 63.34 63.36 0.0M
2024-01-23 63.30 63.81 63.27 63.72 0.0M
2024-01-22 63.46 63.56 63.44 63.44 0.0M
2024-01-19 63.31 63.54 63.27 63.34 0.0M
2024-01-18 63.19 63.33 63.07 63.10 0.0M
2024-01-17 63.38 63.77 63.29 63.72 0.0M
2024-01-16 63.33 63.56 63.33 63.55 0.0M
2024-01-15 63.15 63.29 63.13 63.18 0.0M
2024-01-12 62.80 63.08 62.80 63.08 0.0M
2024-01-11 63.29 63.29 62.73 62.73 0.0M
2024-01-10 63.40 63.45 63.06 63.13 0.0M
2024-01-09 63.27 63.36 63.15 63.35 0.0M
2024-01-08 63.09 63.09 62.81 62.81 0.0M
2024-01-05 63.31 63.31 62.97 62.97 0.0M
2024-01-04 63.34 63.47 63.19 63.47 0.0M
2024-01-03 63.34 64.30 63.34 63.58 0.2M
2024-01-02 62.37 63.28 62.37 63.19 0.0M