SPDR S&P US Con Dis Select Sector UCITS ETF Acc

ZPDD
🏛️ ドイツ →
61.32
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
2025-09-26 61.13 61.42 60.82 61.32 0.0M
2025-09-25 61.59 61.59 61.10 61.23 0.0M
2025-09-24 61.11 61.65 61.11 61.49 0.0M
2025-09-23 61.72 61.82 61.13 61.16 0.0M
2025-09-22 62.23 62.23 61.92 62.06 0.0M
2025-09-19 61.82 62.30 61.82 62.20 0.0M
2025-09-18 62.24 62.36 61.94 62.16 0.0M
2025-09-17 61.82 61.90 61.53 61.53 0.0M
2025-09-16 61.87 62.11 61.70 61.83 0.0M
2025-09-15 61.63 62.35 61.58 62.18 0.0M
2025-09-12 60.75 61.36 60.74 61.24 0.0M
2025-09-11 60.21 60.73 60.05 60.73 0.0M
2025-09-10 60.86 60.94 60.06 60.11 0.0M
2025-09-09 60.53 60.75 60.36 60.53 0.0M
2025-09-08 60.59 60.74 60.46 60.74 0.0M
2025-09-05 60.77 60.96 60.27 60.33 0.0M
2025-09-04 60.02 60.45 59.98 60.43 0.0M
2025-09-03 59.27 59.79 59.27 59.55 0.0M
2025-09-02 59.49 59.52 58.85 58.85 0.0M
2025-09-01 59.47 59.69 59.47 59.69 0.0M
2025-08-29 60.40 60.41 59.54 59.54 0.0M
2025-08-28 60.51 60.58 60.16 60.24 0.0M
2025-08-27 60.59 60.86 60.55 60.68 0.0M
2025-08-26 60.06 60.08 59.82 59.97 0.0M
2025-08-25 59.71 60.05 59.55 60.05 0.0M
2025-08-22 58.55 59.62 58.55 59.62 0.0M
2025-08-21 58.76 58.76 58.40 58.54 0.0M
2025-08-20 59.29 59.36 58.21 58.64 0.0M
2025-08-19 59.30 59.85 59.18 59.52 0.0M
2025-08-18 59.08 59.35 58.99 59.27 0.0M
2025-08-15 59.63 59.63 59.00 59.06 0.0M
2025-08-14 59.02 59.37 58.86 59.19 0.0M
2025-08-13 58.37 59.05 58.36 58.75 0.0M
2025-08-12 58.35 58.61 58.04 58.19 0.0M
2025-08-11 58.04 58.42 58.04 58.37 0.0M
2025-08-08 57.84 58.07 57.78 57.93 0.0M
2025-08-07 57.48 58.14 57.48 57.67 0.0M
2025-08-06 56.96 57.34 56.66 57.34 0.0M
2025-08-05 56.83 57.29 56.68 56.68 0.0M
2025-08-04 56.36 56.89 56.35 56.45 0.0M
2025-08-01 57.29 57.29 56.18 56.28 0.0M
2025-07-31 59.46 59.74 59.03 59.03 0.0M
2025-07-30 58.81 59.36 58.81 58.91 0.0M
2025-07-29 59.30 59.38 58.82 58.82 0.0M
2025-07-28 58.35 59.07 58.35 59.05 0.0M
2025-07-25 57.43 57.88 57.43 57.88 0.0M
2025-07-24 57.38 57.53 57.22 57.27 0.0M
2025-07-23 58.15 58.26 58.09 58.11 0.0M
2025-07-22 57.76 57.93 57.56 57.56 0.0M
2025-07-21 57.91 57.98 57.66 57.66 0.0M
2025-07-18 57.36 57.43 57.13 57.43 0.0M
2025-07-17 57.26 57.31 57.19 57.31 0.0M
2025-07-16 56.75 57.32 56.26 56.26 0.0M
2025-07-15 57.44 57.57 57.30 57.44 0.0M
2025-07-14 56.94 57.16 56.85 57.16 0.0M
2025-07-11 57.00 57.07 56.69 56.85 0.0M
2025-07-10 56.15 56.96 56.12 56.95 0.0M
2025-07-09 55.86 56.44 55.86 56.18 0.0M
2025-07-08 56.17 56.39 56.00 56.10 0.0M
2025-07-07 56.01 56.37 56.01 56.15 0.0M
2025-07-04 56.38 56.38 56.11 56.20 0.0M
2025-07-03 56.35 56.80 56.28 56.68 0.0M
2025-07-02 56.17 56.42 55.87 56.27 0.0M
2025-07-01 55.17 55.87 54.87 55.87 0.0M
2025-06-30 56.57 56.57 55.96 55.96 0.0M
2025-06-27 55.86 56.14 55.77 56.14 0.0M
2025-06-26 55.10 55.48 54.97 55.43 0.0M
2025-06-25 56.20 56.32 55.44 55.44 0.0M
2025-06-24 56.57 56.58 55.89 56.11 0.0M
2025-06-23 55.17 56.07 55.17 55.89 0.0M
2025-06-20 55.27 55.79 55.01 55.14 0.0M
2025-06-19 55.29 55.29 54.86 54.86 0.0M
2025-06-18 55.36 55.87 55.34 55.76 0.0M
2025-06-17 55.66 55.85 55.54 55.66 0.0M
2025-06-16 55.63 55.85 55.37 55.80 0.0M
2025-06-13 54.86 55.61 54.73 55.46 0.0M
2025-06-12 56.10 56.10 55.44 55.76 0.0M
2025-06-11 57.06 57.40 56.94 56.94 0.0M
2025-06-10 56.73 56.87 56.54 56.62 0.0M
2025-06-09 56.00 56.00 55.63 55.96 0.0M
2025-06-06 55.76 56.11 55.54 55.90 0.0M
2025-06-05 56.47 56.57 55.57 56.52 0.0M
2025-06-04 56.82 57.05 56.05 56.45 0.0M
2025-06-03 56.22 57.06 56.14 57.06 0.0M
2025-06-02 55.99 56.15 55.43 55.76 0.0M
2025-05-30 56.89 57.18 56.58 56.91 0.0M
2025-05-29 58.41 58.65 57.03 57.03 0.0M
2025-05-28 57.58 57.67 57.42 57.52 0.0M
2025-05-27 56.33 57.16 56.33 57.16 0.0M
2025-05-26 56.17 56.20 56.06 56.13 0.0M
2025-05-23 56.24 56.24 55.03 55.70 0.0M
2025-05-22 56.23 56.58 55.94 56.58 0.0M
2025-05-21 56.92 57.07 56.46 56.70 0.0M
2025-05-20 57.63 58.10 57.63 57.69 0.0M
2025-05-19 57.33 57.69 56.81 57.59 0.0M
2025-05-16 57.68 58.36 57.68 58.36 0.0M
2025-05-15 57.76 57.77 57.21 57.59 0.0M
2025-05-14 57.97 58.19 57.63 58.19 0.0M
2025-05-13 57.20 58.19 57.18 57.80 0.0M
2025-05-12 56.58 57.65 56.58 57.24 0.0M
2025-05-09 53.57 53.76 53.50 53.75 0.0M
2025-05-08 53.06 53.60 52.75 53.60 0.0M
2025-05-07 52.12 52.42 52.07 52.19 0.0M
2025-05-06 52.19 52.19 51.64 52.13 0.0M
2025-05-05 52.70 52.82 52.16 52.48 0.0M
2025-05-02 52.25 53.02 52.17 52.72 0.0M
2025-04-30 52.01 52.10 50.33 51.31 0.0M
2025-04-29 51.94 52.09 51.29 51.53 0.0M
2025-04-28 52.15 52.55 51.38 51.47 0.0M
2025-04-25 51.58 51.62 50.93 51.55 0.0M
2025-04-24 49.75 50.55 49.32 50.54 0.0M
2025-04-23 49.79 51.02 49.79 50.33 0.0M
2025-04-22 47.16 48.14 46.94 48.01 0.0M
2025-04-17 48.72 48.80 48.35 48.42 0.0M
2025-04-16 49.10 49.43 48.88 49.42 0.0M
2025-04-15 50.05 50.59 50.03 50.07 0.0M
2025-04-14 50.09 51.07 49.86 49.86 0.0M
2025-04-11 50.16 50.16 48.50 48.80 0.0M
2025-04-10 52.93 52.93 49.96 49.96 0.0M
2025-04-09 47.40 48.74 46.79 47.70 0.0M
2025-04-08 50.02 51.62 49.89 50.48 0.0M
2025-04-07 46.95 50.57 46.36 48.81 0.0M
2025-04-04 51.27 51.50 49.25 50.58 0.0M
2025-04-03 53.01 53.20 51.09 51.76 0.0M
2025-04-02 55.10 55.43 53.94 55.43 0.0M
2025-04-01 54.65 55.18 54.18 55.18 0.0M
2025-03-31 53.65 53.77 52.95 53.74 0.0M
2025-03-28 56.09 56.52 54.48 54.54 0.0M
2025-03-27 56.38 57.18 56.22 56.80 0.1M
2025-03-26 57.21 57.36 56.56 56.69 0.0M
2025-03-25 56.87 56.96 56.50 56.76 0.0M
2025-03-24 55.03 56.41 55.03 56.39 0.0M
2025-03-21 53.97 54.16 53.31 54.09 0.0M
2025-03-20 54.30 54.77 53.88 54.16 0.0M
2025-03-19 53.00 53.80 53.00 53.67 0.0M
2025-03-18 53.61 53.61 52.83 52.83 0.0M
2025-03-17 53.60 54.00 53.39 53.44 0.0M
2025-03-14 53.39 53.83 53.31 53.71 0.0M
2025-03-13 53.87 54.33 52.93 53.00 0.0M
2025-03-12 53.99 54.57 53.33 54.20 0.0M
2025-03-11 54.34 54.60 53.33 53.66 0.0M
2025-03-10 56.16 56.16 55.03 55.10 0.0M
2025-03-07 56.66 56.84 55.40 55.40 0.0M
2025-03-06 58.01 58.04 57.04 57.48 0.0M
2025-03-05 58.66 58.67 57.53 57.55 0.0M
2025-03-04 60.10 60.13 58.23 58.45 0.0M
2025-03-03 62.11 62.12 61.16 61.16 0.0M
2025-02-28 60.91 61.46 60.71 61.24 0.0M
2025-02-27 61.63 61.95 60.99 61.77 0.0M
2025-02-26 61.53 62.21 61.53 62.02 0.0M
2025-02-25 61.82 61.86 60.58 60.67 0.0M
2025-02-24 62.28 62.69 61.76 62.17 0.0M
2025-02-21 63.74 64.09 63.32 63.32 0.0M
2025-02-20 64.47 64.50 63.40 63.44 0.0M
2025-02-19 64.57 64.64 64.34 64.34 0.0M
2025-02-18 64.76 65.03 64.26 64.26 0.0M
2025-02-17 64.40 64.77 64.40 64.46 0.0M
2025-02-14 65.08 65.08 64.27 64.34 0.0M
2025-02-13 64.16 64.63 64.16 64.56 0.0M
2025-02-12 64.27 64.55 63.82 64.14 0.0M
2025-02-11 65.22 65.27 64.60 64.60 0.0M
2025-02-10 65.12 65.73 65.12 65.54 0.0M
2025-02-07 65.44 66.00 65.35 65.41 0.0M
2025-02-06 65.94 66.21 65.86 66.03 0.0M
2025-02-05 66.01 66.10 65.46 65.67 0.0M
2025-02-04 66.10 66.34 65.72 66.34 0.0M
2025-02-03 66.44 66.44 65.49 66.37 0.0M
2025-01-31 66.80 67.60 66.79 67.40 0.0M
2025-01-30 66.70 66.85 66.26 66.53 0.0M
2025-01-29 66.41 66.58 66.20 66.20 0.0M
2025-01-28 65.82 66.20 65.58 65.95 0.0M
2025-01-27 64.59 65.46 63.45 65.29 0.0M
2025-01-24 65.81 65.87 65.36 65.45 0.0M
2025-01-23 65.86 65.90 65.66 65.85 0.0M
2025-01-22 65.85 66.09 65.60 66.09 0.0M
2025-01-21 65.98 66.48 65.65 65.78 0.0M
2025-01-20 66.41 66.41 65.71 65.93 0.1M
2025-01-17 65.47 66.50 65.43 66.40 0.0M
2025-01-16 65.83 65.83 65.28 65.36 0.0M
2025-01-15 64.04 65.42 64.04 65.29 0.0M
2025-01-14 64.85 65.20 64.42 64.42 0.0M
2025-01-13 63.93 64.29 63.76 64.07 0.0M
2025-01-10 64.45 64.73 63.89 64.14 0.0M
2025-01-09 64.39 64.42 64.23 64.36 0.0M
2025-01-08 64.20 64.42 64.03 64.37 0.0M
2025-01-07 64.77 65.00 64.18 64.18 0.0M
2025-01-06 65.27 65.52 64.99 65.32 0.0M
2025-01-03 64.41 64.90 64.11 64.90 0.0M
2025-01-02 64.74 65.50 64.34 64.90 0.0M