SPDR S&P US Materials Select Sector UCITS ETF Acc

ZPDM
🏛️ ドイツ →
37.97
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 37.72 38.13 37.72 37.97 0.0M
2025-09-25 38.02 38.10 37.94 37.95 0.0M
2025-09-24 38.49 38.53 38.31 38.38 0.0M
2025-09-23 38.49 38.85 38.49 38.67 0.0M
2025-09-22 38.67 38.68 38.49 38.56 0.0M
2025-09-19 38.55 38.66 38.54 38.63 0.0M
2025-09-18 38.47 38.58 38.42 38.46 0.0M
2025-09-17 38.12 38.51 38.12 38.45 0.0M
2025-09-16 38.57 38.61 38.15 38.15 0.0M
2025-09-15 39.15 39.15 38.81 38.81 0.0M
2025-09-12 39.25 39.36 39.12 39.12 0.0M
2025-09-11 38.77 39.17 38.76 39.17 0.0M
2025-09-10 38.60 38.81 38.56 38.58 0.0M
2025-09-09 39.11 39.22 38.54 38.54 0.0M
2025-09-08 39.09 39.14 38.81 38.99 0.0M
2025-09-05 39.11 39.27 38.92 38.95 0.0M
2025-09-04 39.02 39.04 38.81 38.94 0.0M
2025-09-03 39.13 39.22 38.99 38.99 0.0M
2025-09-02 39.34 39.36 39.06 39.11 0.0M
2025-09-01 39.25 39.39 39.22 39.35 0.0M
2025-08-29 39.39 39.76 39.25 39.29 0.0M
2025-08-28 39.59 39.59 39.16 39.16 0.0M
2025-08-27 39.48 39.52 39.48 39.48 0.0M
2025-08-26 39.24 39.24 39.10 39.18 0.0M
2025-08-25 39.18 39.24 39.06 39.11 0.0M
2025-08-22 38.98 39.33 38.98 39.31 0.0M
2025-08-21 38.70 38.88 38.52 38.88 0.0M
2025-08-20 38.62 38.65 38.56 38.63 0.0M
2025-08-19 38.32 38.55 38.26 38.55 0.0M
2025-08-18 38.48 38.49 38.40 38.44 0.0M
2025-08-15 38.70 38.70 38.39 38.41 0.0M
2025-08-14 38.73 38.81 38.40 38.46 0.0M
2025-08-13 38.13 38.28 38.12 38.28 0.0M
2025-08-12 38.07 38.09 37.94 38.03 0.0M
2025-08-11 38.00 38.02 37.81 37.81 0.0M
2025-08-08 37.79 37.88 37.79 37.88 0.0M
2025-08-07 37.50 37.86 37.50 37.57 0.0M
2025-08-06 38.23 38.23 37.65 37.75 0.0M
2025-08-05 37.91 38.06 37.86 37.94 0.0M
2025-08-04 37.40 37.73 37.36 37.73 0.0M
2025-08-01 37.89 37.89 37.03 37.10 0.0M
2025-07-31 38.15 38.37 38.00 38.15 0.0M
2025-07-30 38.76 38.90 38.67 38.67 0.0M
2025-07-29 38.87 38.92 38.63 38.63 0.0M
2025-07-28 38.97 39.03 38.75 38.83 0.0M
2025-07-25 38.48 38.55 38.47 38.47 0.0M
2025-07-24 38.54 38.54 38.20 38.32 0.0M
2025-07-23 38.72 38.94 38.72 38.76 0.0M
2025-07-22 38.29 38.46 38.17 38.35 0.0M
2025-07-21 38.33 38.60 38.33 38.54 0.0M
2025-07-18 38.32 38.32 38.04 38.04 0.0M
2025-07-17 38.05 38.09 37.94 38.09 0.0M
2025-07-16 37.75 37.89 37.31 37.31 0.0M
2025-07-15 38.47 38.49 38.08 38.08 0.0M
2025-07-14 38.49 38.51 38.37 38.46 0.0M
2025-07-11 38.84 38.84 38.40 38.44 0.0M
2025-07-10 38.60 39.07 38.57 39.07 0.0M
2025-07-09 38.46 38.57 38.36 38.40 0.0M
2025-07-08 38.17 38.44 38.08 38.38 0.0M
2025-07-07 38.28 38.44 38.25 38.25 0.0M
2025-07-04 38.32 38.32 38.10 38.15 0.0M
2025-07-03 38.33 38.49 38.33 38.49 0.0M
2025-07-02 38.09 38.28 38.03 38.28 0.0M
2025-07-01 37.17 37.87 36.99 37.87 0.0M
2025-06-30 37.26 37.33 37.12 37.18 0.0M
2025-06-27 37.23 37.25 37.23 37.25 0.0M
2025-06-26 36.92 37.29 36.90 37.29 0.0M
2025-06-25 37.46 37.46 37.12 37.12 0.0M
2025-06-24 37.42 37.42 37.23 37.41 0.0M
2025-06-23 37.01 37.33 37.01 37.03 0.0M
2025-06-20 37.14 37.25 37.14 37.25 0.0M
2025-06-19 37.31 37.31 37.07 37.07 0.0M
2025-06-18 37.45 37.53 37.36 37.44 0.0M
2025-06-17 37.44 37.49 37.37 37.49 0.0M
2025-06-16 37.45 37.57 37.38 37.56 0.0M
2025-06-13 37.23 37.71 37.23 37.68 0.0M
2025-06-12 37.64 37.64 37.31 37.63 0.0M
2025-06-11 38.30 38.30 37.98 37.98 0.0M
2025-06-10 38.26 38.34 38.15 38.34 0.0M
2025-06-09 38.02 38.21 38.01 38.18 0.0M
2025-06-06 38.05 38.19 37.98 38.07 0.0M
2025-06-05 38.14 38.22 37.91 38.00 0.0M
2025-06-04 38.05 38.13 38.04 38.07 0.0M
2025-06-03 37.39 37.79 37.18 37.79 0.0M
2025-06-02 37.48 37.61 37.35 37.41 0.0M
2025-05-30 37.52 37.58 37.34 37.34 0.0M
2025-05-29 38.05 38.05 37.34 37.34 0.0M
2025-05-28 37.97 37.97 37.75 37.75 0.0M
2025-05-27 37.47 37.80 37.47 37.80 0.0M
2025-05-26 37.38 37.51 37.38 37.44 0.0M
2025-05-23 37.44 37.47 37.10 37.23 0.0M
2025-05-22 37.51 37.51 37.37 37.37 0.0M
2025-05-21 37.73 37.73 37.59 37.67 0.0M
2025-05-20 38.03 38.14 38.03 38.14 0.0M
2025-05-19 37.93 38.02 37.76 38.02 0.0M
2025-05-16 37.84 38.12 37.84 38.12 0.0M
2025-05-15 37.23 37.72 37.23 37.72 0.0M
2025-05-14 37.90 37.90 37.34 37.39 0.0M
2025-05-13 38.21 38.30 38.18 38.18 0.0M
2025-05-12 38.11 38.57 38.01 38.29 0.0M
2025-05-09 37.03 37.12 36.96 37.00 0.0M
2025-05-08 36.71 37.01 36.65 37.00 0.0M
2025-05-07 36.54 36.62 36.25 36.42 0.0M
2025-05-06 36.72 36.72 36.44 36.62 0.0M
2025-05-05 36.77 36.96 36.77 36.96 0.0M
2025-05-02 36.85 36.93 36.61 36.86 0.0M
2025-04-30 36.22 36.35 35.67 36.35 0.0M
2025-04-29 35.85 36.03 35.78 36.03 0.0M
2025-04-28 35.88 36.17 35.79 35.79 0.0M
2025-04-25 36.18 36.21 35.69 35.69 0.0M
2025-04-24 35.38 35.93 35.38 35.93 0.0M
2025-04-23 35.65 36.14 35.65 35.65 0.0M
2025-04-22 34.55 34.93 34.37 34.93 0.0M
2025-04-17 35.21 35.28 35.02 35.15 0.0M
2025-04-16 35.14 35.52 34.98 35.52 0.0M
2025-04-15 35.62 35.80 35.56 35.71 0.0M
2025-04-14 34.96 35.62 34.96 35.37 0.0M
2025-04-11 34.45 34.46 33.98 34.33 0.0M
2025-04-10 36.25 36.25 34.48 34.48 0.0M
2025-04-09 33.26 33.47 33.00 33.32 0.0M
2025-04-08 35.05 35.39 34.70 34.85 0.0M
2025-04-07 33.01 34.67 33.01 34.28 0.0M
2025-04-04 36.92 36.92 35.41 35.70 0.0M
2025-04-03 38.02 38.02 37.28 37.36 0.0M
2025-04-02 39.45 39.45 39.15 39.25 0.0M
2025-04-01 39.23 39.27 38.80 39.27 0.0M
2025-03-31 38.54 38.92 38.47 38.92 0.0M
2025-03-28 39.48 39.62 38.88 38.88 0.0M
2025-03-27 39.68 39.68 39.41 39.52 0.0M
2025-03-26 39.55 39.67 39.55 39.61 0.0M
2025-03-25 39.40 39.52 39.40 39.44 0.0M
2025-03-24 39.03 39.46 39.03 39.46 0.0M
2025-03-21 39.08 39.08 38.62 38.62 0.0M
2025-03-20 39.39 39.39 39.31 39.34 0.0M
2025-03-19 39.06 39.34 39.06 39.34 0.0M
2025-03-18 38.94 39.17 38.91 38.91 0.0M
2025-03-17 38.49 38.99 38.47 38.94 0.0M
2025-03-14 38.53 38.79 38.35 38.61 0.0M
2025-03-13 38.18 38.49 38.18 38.38 0.0M
2025-03-12 38.46 38.57 38.05 38.30 0.0M
2025-03-11 38.87 38.89 38.22 38.22 0.0M
2025-03-10 39.60 39.60 39.14 39.23 0.0M
2025-03-07 39.75 39.75 39.29 39.29 0.0M
2025-03-06 39.83 39.96 39.53 39.93 0.0M
2025-03-05 39.61 39.87 39.35 39.57 0.0M
2025-03-04 40.71 40.71 39.95 39.95 0.0M
2025-03-03 41.94 41.94 41.33 41.33 0.0M
2025-02-28 41.62 41.65 41.54 41.57 0.0M
2025-02-27 41.68 41.93 41.65 41.91 0.0M
2025-02-26 41.57 41.70 41.43 41.66 0.0M
2025-02-25 41.29 41.39 41.15 41.15 0.0M
2025-02-24 41.35 41.55 41.14 41.40 0.0M
2025-02-21 41.97 42.08 41.70 41.74 0.0M
2025-02-20 42.17 42.21 41.82 41.82 0.0M
2025-02-19 42.64 42.64 42.19 42.35 0.0M
2025-02-18 42.21 42.42 42.13 42.42 0.0M
2025-02-17 42.01 42.25 42.01 42.17 0.0M
2025-02-14 42.32 42.39 42.17 42.19 0.0M
2025-02-13 41.75 42.13 41.75 42.05 0.0M
2025-02-12 42.16 42.19 41.69 41.80 0.0M
2025-02-11 42.16 42.49 42.10 42.43 0.0M
2025-02-10 42.10 42.31 42.03 42.04 0.0M
2025-02-07 42.18 42.19 41.91 42.00 0.0M
2025-02-06 42.15 42.38 41.80 42.10 0.0M
2025-02-05 41.96 41.96 41.64 41.94 0.0M
2025-02-04 42.19 42.19 41.94 42.09 0.0M
2025-02-03 42.04 42.33 41.70 42.33 0.0M
2025-01-31 42.14 42.33 42.02 42.02 0.0M
2025-01-30 41.89 42.08 41.64 41.92 0.0M
2025-01-29 41.77 41.87 41.67 41.86 0.0M
2025-01-28 41.69 41.85 41.67 41.67 0.0M
2025-01-27 41.53 41.64 41.29 41.43 0.0M
2025-01-24 41.82 41.98 41.60 41.70 0.0M
2025-01-23 41.86 41.93 41.64 41.77 0.0M
2025-01-22 42.19 42.19 41.97 42.01 0.0M
2025-01-21 41.97 42.24 41.95 42.24 0.0M
2025-01-20 42.10 42.10 41.86 41.86 0.0M
2025-01-17 41.88 42.24 41.81 42.23 0.0M
2025-01-16 41.48 41.60 41.48 41.55 0.0M
2025-01-15 41.00 41.55 41.00 41.31 0.0M
2025-01-14 40.78 40.99 40.78 40.84 0.0M
2025-01-13 39.84 40.71 39.77 40.64 0.0M
2025-01-10 40.05 40.29 39.89 39.89 0.0M
2025-01-09 40.00 40.11 40.00 40.09 0.0M
2025-01-08 39.80 39.96 39.73 39.94 0.0M
2025-01-07 39.41 39.92 39.40 39.85 0.0M
2025-01-06 39.52 39.78 39.43 39.77 0.0M
2025-01-03 39.76 39.82 39.65 39.65 0.0M
2025-01-02 40.01 40.30 40.01 40.23 0.0M