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
2024-12-30 65.35 65.43 64.80 64.80 0.0M
2024-12-27 66.62 66.62 65.43 65.72 0.0M
2024-12-23 65.73 65.85 65.00 65.34 0.0M
2024-12-20 64.83 65.85 63.65 65.85 0.0M
2024-12-19 65.26 66.22 65.26 65.57 0.0M
2024-12-18 67.44 67.71 67.11 67.71 0.0M
2024-12-17 67.45 67.64 67.16 67.35 0.0M
2024-12-16 66.55 67.27 66.44 67.17 0.0M
2024-12-13 66.51 66.69 66.12 66.33 0.0M
2024-12-12 66.72 66.96 66.30 66.65 0.0M
2024-12-11 65.74 66.56 65.72 66.56 0.0M
2024-12-10 65.26 65.96 65.26 65.96 0.0M
2024-12-09 65.61 65.78 65.00 65.00 0.0M
2024-12-06 63.98 64.82 63.80 64.73 0.0M
2024-12-05 63.42 64.02 63.35 63.88 0.0M
2024-12-04 63.16 63.44 63.08 63.26 0.0M
2024-12-03 63.09 63.18 62.68 62.85 0.0M
2024-12-02 62.64 63.24 62.63 63.17 0.0M
2024-11-29 61.71 61.96 61.71 61.96 0.0M
2024-11-28 61.81 61.91 61.69 61.84 0.0M
2024-11-27 62.34 62.34 61.56 61.57 0.0M
2024-11-26 62.02 62.34 61.72 62.27 0.0M
2024-11-25 62.05 62.61 62.00 62.49 0.0M
2024-11-22 60.83 62.04 60.83 61.99 0.0M
2024-11-21 60.24 60.58 60.24 60.51 0.0M
2024-11-20 60.44 60.55 59.73 59.90 0.0M
2024-11-19 60.33 60.33 59.51 60.25 0.0M
2024-11-18 60.35 60.85 60.32 60.56 0.0M
2024-11-15 59.86 60.28 59.83 59.99 0.0M
2024-11-14 61.20 61.52 60.72 60.78 0.0M
2024-11-13 60.26 61.04 60.26 61.04 0.0M
2024-11-12 61.42 61.54 60.61 60.61 0.0M
2024-11-11 60.09 61.24 60.00 61.15 0.0M
2024-11-08 58.05 59.22 57.91 59.22 0.0M
2024-11-07 57.18 58.00 57.15 57.99 0.0M
2024-11-06 57.35 57.49 56.59 57.00 0.0M
2024-11-05 53.81 54.32 53.66 54.32 0.0M
2024-11-04 53.77 53.97 53.49 53.80 0.0M
2024-11-01 53.85 54.41 53.79 54.26 0.0M
2024-10-31 53.90 54.00 53.33 53.38 0.0M
2024-10-30 54.44 54.62 54.30 54.43 0.0M
2024-10-29 54.64 54.64 54.31 54.31 0.0M
2024-10-28 54.96 55.03 54.86 54.91 0.0M
2024-10-25 54.26 54.80 54.16 54.80 0.0M
2024-10-24 53.55 54.17 53.52 54.17 0.0M
2024-10-23 53.16 53.21 52.83 52.83 0.0M
2024-10-22 53.31 53.31 53.00 53.11 0.0M
2024-10-21 53.64 53.64 53.24 53.24 0.0M
2024-10-18 53.55 53.63 53.42 53.63 0.0M
2024-10-17 53.54 53.96 53.50 53.56 0.0M
2024-10-16 53.10 53.23 53.05 53.16 0.0M
2024-10-15 53.00 53.20 52.83 53.20 0.0M
2024-10-14 52.61 52.79 52.61 52.79 0.0M
2024-10-11 52.73 52.73 52.27 52.59 0.0M
2024-10-10 53.21 53.41 53.05 53.05 0.0M
2024-10-09 52.61 53.11 52.57 53.11 0.0M
2024-10-08 51.97 52.65 51.97 52.58 0.0M
2024-10-07 53.05 53.05 52.31 52.38 0.0M
2024-10-04 52.17 53.00 52.17 52.53 0.0M
2024-10-03 52.46 52.46 52.01 52.20 0.0M
2024-10-02 52.72 52.72 52.39 52.67 0.0M
2024-10-01 52.85 53.16 52.39 52.60 0.0M
2024-09-30 52.87 52.87 52.49 52.53 0.0M
2024-09-27 52.70 52.94 52.70 52.87 0.0M
2024-09-26 52.92 53.20 52.50 52.50 0.0M
2024-09-25 52.42 52.53 52.37 52.53 0.0M
2024-09-24 52.61 52.61 52.32 52.49 0.0M
2024-09-23 51.68 52.01 51.68 52.01 0.0M
2024-09-20 51.64 51.74 51.28 51.48 0.0M
2024-09-19 51.24 51.81 51.14 51.64 0.0M
2024-09-18 50.89 50.89 50.70 50.78 0.0M
2024-09-17 50.54 51.14 50.52 51.13 0.0M
2024-09-16 50.61 50.81 50.43 50.51 0.0M
2024-09-13 50.49 50.84 50.47 50.84 0.0M
2024-09-12 50.28 50.28 50.10 50.25 0.0M
2024-09-11 49.39 49.70 48.82 48.95 0.0M
2024-09-10 48.85 49.48 48.85 49.45 0.0M
2024-09-09 48.52 49.04 48.52 48.96 0.0M
2024-09-06 49.07 49.50 48.41 48.41 0.0M
2024-09-05 48.79 49.60 48.79 49.13 0.0M
2024-09-04 48.60 49.00 48.60 48.87 0.0M
2024-09-03 49.42 49.52 49.26 49.34 0.0M
2024-09-02 49.31 49.35 49.22 49.33 0.0M
2024-08-30 48.80 49.00 48.80 48.95 0.0M
2024-08-29 48.51 49.15 48.50 49.08 0.0M
2024-08-28 48.78 48.90 48.39 48.45 0.0M
2024-08-27 48.89 48.89 48.54 48.56 0.0M
2024-08-26 49.10 49.23 48.90 48.90 0.0M
2024-08-23 48.73 49.03 48.73 49.03 0.0M
2024-08-22 49.22 49.44 49.02 49.07 0.0M
2024-08-21 48.77 49.34 48.74 49.09 0.0M
2024-08-20 48.97 49.04 48.70 48.70 0.0M
2024-08-19 48.57 48.77 48.39 48.77 0.0M
2024-08-16 48.84 48.84 48.44 48.67 0.0M
2024-08-15 47.11 48.44 47.11 48.44 0.0M
2024-08-14 47.27 47.34 46.97 47.07 0.0M
2024-08-13 46.61 47.05 46.19 47.05 0.0M
2024-08-12 46.74 46.77 46.39 46.39 0.0M
2024-08-09 46.52 46.82 46.51 46.66 0.0M
2024-08-08 45.46 46.46 45.28 46.46 0.0M
2024-08-07 46.47 46.83 46.47 46.63 0.0M
2024-08-06 46.38 46.40 45.97 46.26 0.0M
2024-08-05 45.72 46.12 44.40 45.93 0.0M
2024-08-02 48.24 48.34 46.71 46.97 0.0M
2024-08-01 51.04 51.04 49.98 49.98 0.0M
2024-07-31 50.41 50.73 50.19 50.70 0.0M
2024-07-30 50.31 50.40 49.91 49.91 0.0M
2024-07-29 49.48 50.25 49.39 49.83 0.0M
2024-07-26 48.99 49.25 48.92 48.95 0.0M
2024-07-25 48.93 49.09 48.66 49.09 0.0M
2024-07-24 50.08 50.26 49.24 49.35 0.0M
2024-07-23 51.03 51.39 51.02 51.32 0.0M
2024-07-22 50.68 50.88 50.62 50.76 0.0M
2024-07-19 50.93 51.11 50.36 50.36 0.0M
2024-07-18 51.33 51.73 51.20 51.20 0.0M
2024-07-17 52.02 52.02 51.41 51.41 0.0M
2024-07-16 51.51 51.90 51.41 51.90 0.0M
2024-07-15 51.89 51.96 51.35 51.79 0.0M
2024-07-12 50.67 51.49 50.67 51.49 0.0M
2024-07-11 51.63 51.91 51.50 51.55 0.0M
2024-07-10 51.42 51.57 51.32 51.37 0.0M
2024-07-09 51.22 51.46 51.20 51.46 0.0M
2024-07-08 51.01 51.32 50.92 51.29 0.0M
2024-07-05 50.97 51.03 50.86 50.91 0.0M
2024-07-04 51.00 51.00 50.78 50.88 0.0M
2024-07-03 50.85 51.17 50.72 50.72 0.0M
2024-07-02 49.82 50.54 49.61 50.54 0.0M
2024-07-01 49.79 49.97 49.72 49.90 0.0M
2024-06-28 50.37 50.41 50.11 50.11 0.0M
2024-06-27 50.18 50.25 50.06 50.07 0.0M
2024-06-26 49.41 49.83 49.26 49.83 0.0M
2024-06-25 49.57 49.64 49.44 49.44 0.0M
2024-06-24 49.77 49.90 49.75 49.81 0.0M
2024-06-21 49.37 49.67 49.37 49.64 0.0M
2024-06-20 49.20 49.37 49.20 49.28 0.0M
2024-06-19 49.16 49.25 49.00 49.05 0.0M
2024-06-18 49.42 49.42 49.07 49.08 0.0M
2024-06-17 48.74 49.00 48.52 49.00 0.0M
2024-06-14 48.88 49.04 48.52 48.53 0.0M
2024-06-13 48.73 49.05 48.64 48.74 0.0M
2024-06-12 48.21 48.57 48.14 48.57 0.0M
2024-06-11 48.29 48.38 48.07 48.07 0.0M
2024-06-10 48.06 48.33 48.06 48.30 0.0M
2024-06-07 47.89 48.19 47.76 48.19 0.0M
2024-06-06 47.57 47.70 47.48 47.70 0.0M
2024-06-05 47.33 47.45 47.04 47.45 0.0M
2024-06-04 47.10 47.22 46.99 47.15 0.0M
2024-06-03 47.51 47.54 47.18 47.19 0.0M
2024-05-31 47.21 47.21 46.77 46.80 0.0M
2024-05-30 46.83 47.08 46.81 47.08 0.0M
2024-05-29 46.83 47.02 46.70 47.02 0.0M
2024-05-28 47.15 47.18 47.00 47.00 0.0M
2024-05-27 47.17 47.17 47.03 47.13 0.0M
2024-05-24 47.09 47.34 47.04 47.29 0.0M
2024-05-23 47.73 47.73 47.20 47.35 0.0M
2024-05-22 47.89 47.99 47.85 47.85 0.0M
2024-05-21 47.67 47.71 47.54 47.54 0.0M
2024-05-20 48.00 48.08 47.90 47.91 0.0M
2024-05-17 47.84 47.94 47.78 47.90 0.0M
2024-05-16 48.09 48.13 48.01 48.02 0.0M
2024-05-15 48.23 48.28 47.98 48.09 0.0M
2024-05-14 48.16 48.22 48.04 48.11 0.0M
2024-05-13 48.35 48.39 48.19 48.19 0.0M
2024-05-10 48.59 48.68 48.25 48.25 0.0M
2024-05-09 48.17 48.53 48.10 48.53 0.0M
2024-05-08 48.53 48.53 48.19 48.32 0.0M
2024-05-07 48.75 48.83 48.56 48.56 0.0M
2024-05-06 48.39 48.50 48.33 48.50 0.0M
2024-05-03 48.04 48.40 47.92 48.25 0.0M
2024-05-02 47.78 48.16 47.75 47.85 0.0M
2024-04-30 49.25 49.25 48.47 48.47 0.0M
2024-04-29 48.34 48.99 48.34 48.90 0.0M
2024-04-26 47.92 48.25 47.78 48.21 0.0M
2024-04-25 47.29 47.36 46.78 47.09 0.0M
2024-04-24 47.85 47.85 47.54 47.56 0.0M
2024-04-23 46.76 46.99 46.74 46.99 0.0M
2024-04-22 46.57 46.69 46.43 46.43 0.0M
2024-04-19 46.69 46.82 46.61 46.76 0.0M
2024-04-18 47.24 47.47 47.08 47.37 0.0M
2024-04-17 47.56 47.83 47.25 47.25 0.0M
2024-04-16 47.73 47.73 47.38 47.66 0.0M
2024-04-15 48.74 48.85 48.45 48.57 0.0M
2024-04-12 49.29 49.29 48.84 48.86 0.0M
2024-04-11 48.57 48.66 48.34 48.66 0.0M
2024-04-10 48.88 48.88 48.48 48.58 0.0M
2024-04-09 48.64 48.69 48.46 48.47 0.0M
2024-04-08 48.35 48.70 48.35 48.58 0.0M
2024-04-05 48.08 48.50 48.01 48.17 0.0M
2024-04-04 48.60 48.74 48.56 48.74 0.0M
2024-04-03 48.74 48.74 48.49 48.66 0.0M
2024-04-02 49.65 49.68 48.67 48.67 0.0M
2024-03-28 49.91 50.01 49.77 49.77 0.0M
2024-03-27 49.41 49.64 49.41 49.59 0.0M
2024-03-26 49.25 49.59 49.25 49.45 0.0M
2024-03-25 49.25 49.39 49.07 49.14 0.0M
2024-03-22 49.47 49.56 49.19 49.28 0.0M
2024-03-21 49.29 49.74 49.21 49.74 0.0M
2024-03-20 48.60 48.78 48.60 48.66 0.0M
2024-03-19 48.17 48.44 47.96 48.44 0.0M
2024-03-18 47.85 48.19 47.85 48.17 0.0M
2024-03-15 48.10 48.18 47.59 47.59 0.0M
2024-03-14 48.34 48.36 47.97 48.09 0.0M
2024-03-13 48.33 48.40 48.12 48.38 0.0M
2024-03-12 48.15 48.50 47.86 48.39 0.0M
2024-03-11 48.08 48.09 47.87 47.98 0.0M
2024-03-08 48.26 48.36 48.13 48.13 0.0M
2024-03-07 47.91 48.40 47.85 48.15 0.0M
2024-03-06 48.45 48.62 48.15 48.22 0.0M
2024-03-05 48.89 48.94 48.37 48.42 0.0M
2024-03-04 49.71 49.77 49.24 49.26 0.0M
2024-03-01 49.81 49.95 49.51 49.69 0.0M
2024-02-29 49.28 49.68 49.15 49.51 0.0M
2024-02-28 49.14 49.54 49.06 49.49 0.0M
2024-02-27 48.87 49.35 48.87 49.15 0.0M
2024-02-26 48.72 49.11 48.60 48.99 0.0M
2024-02-23 48.77 48.97 48.71 48.91 0.0M
2024-02-22 48.25 48.77 48.25 48.77 0.0M
2024-02-21 47.96 48.26 47.96 48.12 0.0M
2024-02-20 48.19 48.20 47.73 47.73 0.0M
2024-02-19 48.37 48.43 48.23 48.35 0.0M
2024-02-16 48.78 48.91 48.51 48.63 0.0M
2024-02-15 48.55 48.62 48.20 48.35 0.0M
2024-02-14 48.07 48.16 47.88 47.96 0.0M
2024-02-13 48.63 48.63 47.94 48.10 0.0M
2024-02-12 48.55 48.94 48.51 48.85 0.0M
2024-02-09 48.20 48.44 48.20 48.25 0.0M
2024-02-08 47.99 48.30 47.99 48.30 0.0M
2024-02-07 47.65 48.12 47.61 48.12 0.0M
2024-02-06 47.27 47.54 47.08 47.54 0.0M
2024-02-05 47.70 47.85 46.97 47.10 0.0M
2024-02-02 47.33 47.46 47.28 47.46 0.0M
2024-02-01 46.33 46.49 46.00 46.10 0.0M
2024-01-31 46.81 46.81 46.38 46.44 0.0M
2024-01-30 46.88 46.97 46.86 46.89 0.0M
2024-01-29 46.25 46.52 46.24 46.51 0.0M
2024-01-26 46.00 46.14 45.89 46.14 0.0M
2024-01-25 45.95 46.03 45.62 46.03 0.0M
2024-01-24 46.78 46.81 46.50 46.55 0.0M
2024-01-23 46.57 46.82 46.57 46.58 0.0M
2024-01-22 46.95 47.04 46.67 46.68 0.0M
2024-01-19 46.48 46.60 46.36 46.36 0.0M
2024-01-18 46.19 46.51 46.15 46.40 0.0M
2024-01-17 46.24 46.28 46.12 46.23 0.0M
2024-01-16 46.16 46.64 46.09 46.64 0.0M
2024-01-15 46.31 46.43 46.29 46.33 0.0M
2024-01-12 46.51 46.69 46.36 46.37 0.0M
2024-01-11 47.00 47.06 46.49 46.49 0.0M
2024-01-10 46.60 46.80 46.59 46.71 0.0M
2024-01-09 46.58 46.64 46.36 46.54 0.0M
2024-01-08 45.97 46.21 45.89 46.19 0.0M
2024-01-05 45.87 46.07 45.78 45.99 0.0M
2024-01-04 46.33 46.34 46.08 46.28 0.0M
2024-01-03 47.13 47.13 46.50 46.51 0.0M
2024-01-02 47.30 47.37 47.18 47.26 0.0M