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
2022-12-30 34.67 34.67 34.56 34.57 0.0M
2022-12-29 34.64 34.88 34.63 34.88 0.0M
2022-12-28 35.20 35.20 34.81 34.81 0.0M
2022-12-27 35.15 35.37 35.12 35.12 0.0M
2022-12-23 34.90 34.95 34.80 34.95 0.0M
2022-12-22 35.22 35.22 34.72 34.72 0.0M
2022-12-21 34.94 35.26 34.89 35.26 0.0M
2022-12-20 34.49 34.89 34.49 34.77 0.0M
2022-12-19 35.15 35.25 34.93 34.93 0.0M
2022-12-16 35.16 35.16 34.68 35.03 0.0M
2022-12-15 36.15 36.15 35.25 35.25 0.0M
2022-12-14 36.78 36.78 36.58 36.65 0.0M
2022-12-13 36.56 37.26 36.56 36.88 0.0M
2022-12-12 36.30 36.34 36.27 36.28 0.0M
2022-12-09 36.57 36.82 36.43 36.70 0.0M
2022-12-08 36.50 36.70 36.50 36.53 0.0M
2022-12-07 36.77 36.79 36.47 36.64 0.0M
2022-12-06 36.96 37.05 36.52 36.66 0.0M
2022-12-05 37.35 37.41 37.03 37.03 0.0M
2022-12-02 37.07 37.37 36.75 37.37 0.0M
2022-12-01 37.58 37.58 37.17 37.22 0.0M
2022-11-30 36.97 36.97 36.52 36.96 0.0M
2022-11-29 36.84 36.97 36.75 36.82 0.0M
2022-11-28 37.26 37.26 36.88 36.95 0.0M
2022-11-25 37.53 37.63 37.27 37.35 0.0M
2022-11-24 37.44 37.59 37.44 37.48 0.0M
2022-11-23 37.52 37.60 37.38 37.45 0.0M
2022-11-22 36.90 37.36 36.90 37.34 0.0M
2022-11-21 36.62 36.69 36.60 36.68 0.0M
2022-11-18 36.17 36.49 36.17 36.38 0.0M
2022-11-17 36.58 36.58 35.90 35.98 0.0M
2022-11-16 36.96 36.96 36.41 36.51 0.0M
2022-11-15 37.10 37.14 36.93 36.96 0.0M
2022-11-14 37.17 37.50 37.08 37.35 0.0M
2022-11-11 37.24 37.38 37.04 37.16 0.0M
2022-11-10 35.93 37.20 35.93 37.20 0.0M
2022-11-09 36.29 36.36 36.08 36.16 0.0M
2022-11-08 35.71 36.50 35.71 36.50 0.0M
2022-11-07 35.68 35.94 35.59 35.70 0.0M
2022-11-04 35.34 35.96 35.34 35.41 0.0M
2022-11-03 34.82 35.35 34.56 35.32 0.0M
2022-11-02 35.61 35.62 35.32 35.32 0.0M
2022-11-01 35.50 35.72 35.26 35.52 0.0M
2022-10-31 35.38 35.56 35.33 35.45 0.0M
2022-10-28 34.83 35.16 34.83 35.16 0.0M
2022-10-27 34.98 35.17 34.76 35.17 0.0M
2022-10-26 34.79 35.03 34.73 35.03 0.0M
2022-10-25 34.43 34.69 33.96 34.69 0.0M
2022-10-24 34.78 34.89 34.51 34.67 0.0M
2022-10-21 33.76 34.38 33.69 34.38 0.0M
2022-10-20 33.96 34.38 33.88 34.14 0.0M
2022-10-19 34.22 34.37 34.11 34.12 0.0M
2022-10-18 33.96 34.39 33.87 33.91 0.0M
2022-10-17 33.40 33.87 33.32 33.65 0.0M
2022-10-14 34.27 34.54 33.42 33.42 0.0M
2022-10-13 33.34 33.77 32.68 33.77 0.0M
2022-10-12 33.69 33.91 33.37 33.37 0.0M
2022-10-11 33.58 33.78 33.48 33.71 0.0M
2022-10-10 33.53 33.93 33.53 33.88 0.0M
2022-10-07 34.28 34.46 33.68 33.73 0.0M
2022-10-06 34.32 34.47 34.07 34.43 0.0M
2022-10-05 34.21 34.34 34.17 34.24 0.0M
2022-10-04 33.92 34.42 33.92 34.42 0.0M
2022-10-03 32.81 33.70 32.81 33.70 0.0M
2022-09-30 32.94 33.33 32.87 33.28 0.0M
2022-09-29 33.52 33.52 32.73 32.76 0.0M
2022-09-28 33.20 33.60 32.93 33.53 0.0M
2022-09-27 33.30 33.60 33.27 33.27 0.0M
2022-09-26 33.23 33.32 33.04 33.30 0.0M
2022-09-23 33.52 33.53 33.05 33.08 0.1M
2022-09-22 33.77 34.06 33.71 33.71 0.0M
2022-09-21 34.34 34.69 34.34 34.68 0.0M
2022-09-20 34.68 34.70 34.03 34.12 0.0M
2022-09-19 33.97 34.52 33.94 34.41 0.0M
2022-09-16 34.58 34.58 34.01 34.01 0.0M
2022-09-15 35.42 35.42 35.08 35.08 0.0M
2022-09-14 35.94 35.94 35.26 35.26 0.0M
2022-09-13 36.61 36.73 36.00 36.17 0.0M
2022-09-12 36.24 36.44 36.24 36.42 0.0M
2022-09-09 36.01 36.37 36.01 36.37 0.0M
2022-09-08 35.82 36.15 35.48 36.15 0.0M
2022-09-07 34.99 35.50 34.99 35.50 0.0M
2022-09-06 35.21 35.56 35.11 35.34 0.0M
2022-09-05 35.35 35.35 35.16 35.20 0.0M
2022-09-02 35.08 35.60 34.87 35.56 0.0M
2022-09-01 35.22 35.22 34.80 34.98 0.0M
2022-08-31 35.97 35.97 35.37 35.37 0.0M
2022-08-30 36.58 36.68 35.87 35.90 0.0M
2022-08-29 36.74 36.74 36.23 36.52 0.0M
2022-08-26 37.90 37.90 37.03 37.03 0.0M
2022-08-25 37.41 37.76 37.30 37.52 0.0M
2022-08-24 37.03 37.31 36.87 37.20 0.0M
2022-08-23 36.82 37.06 36.78 36.92 0.0M
2022-08-22 36.91 36.97 36.48 36.97 0.0M
2022-08-19 37.33 37.36 36.92 36.98 0.0M
2022-08-18 37.05 37.34 37.04 37.34 0.0M
2022-08-17 37.63 37.63 37.05 37.05 0.0M
2022-08-16 37.40 37.58 37.32 37.58 0.0M
2022-08-15 37.09 37.15 36.77 37.15 0.0M
2022-08-12 36.34 36.91 36.34 36.91 0.0M
2022-08-11 36.21 36.48 36.11 36.43 0.0M
2022-08-10 35.47 36.05 35.47 36.05 0.0M
2022-08-09 35.74 35.74 35.40 35.46 0.0M
2022-08-08 35.74 36.14 35.61 35.89 0.0M
2022-08-05 35.33 35.68 35.28 35.43 0.0M
2022-08-04 35.48 35.57 35.37 35.54 0.0M
2022-08-03 35.50 35.68 35.34 35.42 0.0M
2022-08-02 35.34 35.54 35.19 35.49 0.0M
2022-08-01 35.74 35.82 35.32 35.39 0.0M
2022-07-29 35.35 35.97 35.35 35.86 0.0M
2022-07-28 34.86 35.53 34.85 35.53 0.0M
2022-07-27 34.84 34.84 34.47 34.59 0.0M
2022-07-26 34.67 34.90 34.66 34.70 0.0M
2022-07-25 34.57 34.63 34.44 34.63 0.0M
2022-07-22 34.46 34.96 34.46 34.78 0.0M
2022-07-21 34.41 34.51 34.16 34.51 0.0M
2022-07-20 34.19 34.41 34.12 34.35 0.0M
2022-07-19 33.47 34.09 33.24 34.09 0.0M
2022-07-18 33.67 33.87 33.66 33.74 0.0M
2022-07-15 33.11 33.63 33.11 33.63 0.0M
2022-07-14 33.78 33.78 32.98 32.98 0.0M
2022-07-13 34.05 34.15 33.52 33.62 0.0M
2022-07-12 33.89 34.34 33.74 34.34 0.0M
2022-07-11 33.45 33.91 33.45 33.91 0.0M
2022-07-08 33.95 34.23 33.92 33.92 0.0M
2022-07-07 33.77 34.13 33.77 34.13 0.0M
2022-07-06 33.18 33.38 33.18 33.26 0.0M
2022-07-05 33.36 33.48 32.75 32.75 0.0M
2022-07-04 33.22 33.22 33.08 33.21 0.0M
2022-07-01 32.67 33.39 32.67 33.08 0.0M
2022-06-30 33.08 33.15 32.75 33.02 0.0M
2022-06-29 33.53 33.53 33.21 33.21 0.0M
2022-06-28 33.83 34.21 33.83 33.87 0.0M
2022-06-27 33.97 34.18 33.71 33.71 0.0M
2022-06-24 32.95 33.74 32.92 33.74 0.0M
2022-06-23 33.02 33.43 32.87 32.87 0.0M
2022-06-22 33.30 33.31 32.98 33.14 0.0M
2022-06-21 33.65 33.72 33.47 33.62 0.0M
2022-06-20 33.33 33.52 33.27 33.52 0.0M
2022-06-17 33.66 33.66 32.97 33.15 0.0M
2022-06-16 34.63 34.63 33.22 33.40 0.0M
2022-06-15 34.88 35.32 34.81 34.81 0.0M
2022-06-14 35.46 35.46 34.97 34.99 0.0M
2022-06-13 35.73 35.73 34.99 35.16 0.0M
2022-06-10 36.99 37.03 36.23 36.23 0.0M
2022-06-09 37.59 37.72 37.19 37.39 0.0M
2022-06-08 38.25 38.25 37.87 37.95 0.0M
2022-06-07 38.04 38.25 37.91 38.12 0.0M
2022-06-06 37.94 38.13 37.94 38.13 0.0M
2022-06-03 37.96 37.96 37.72 37.73 0.0M
2022-06-02 37.29 37.70 37.29 37.65 0.0M
2022-06-01 37.51 37.55 36.99 37.04 0.0M
2022-05-31 37.95 37.95 37.38 37.38 0.0M
2022-05-30 38.00 38.16 37.78 37.89 0.0M
2022-05-27 37.12 37.73 37.12 37.73 0.0M
2022-05-26 36.66 37.12 36.66 37.04 0.0M
2022-05-25 36.55 36.56 36.28 36.43 0.0M
2022-05-24 36.39 36.44 35.78 35.78 0.0M
2022-05-23 36.72 36.72 36.34 36.71 0.0M
2022-05-20 36.64 36.88 36.13 36.13 0.0M
2022-05-19 36.50 36.50 35.98 36.39 0.0M
2022-05-18 37.45 37.47 36.85 36.85 0.0M
2022-05-17 36.92 37.30 36.92 37.30 0.0M
2022-05-16 36.81 36.85 36.57 36.74 0.0M
2022-05-13 36.61 37.37 36.61 37.18 0.0M
2022-05-12 36.03 36.46 36.03 36.46 0.0M
2022-05-11 36.07 36.77 35.97 36.75 0.0M
2022-05-10 36.56 36.72 35.93 35.93 0.0M
2022-05-09 37.17 37.17 36.50 36.50 0.0M
2022-05-06 38.02 38.02 36.73 37.18 0.0M
2022-05-05 39.03 39.12 38.10 38.10 0.0M
2022-05-04 38.08 38.29 37.93 37.93 0.0M
2022-05-03 37.67 38.12 37.38 38.12 0.0M
2022-05-02 37.80 37.86 37.62 37.62 0.0M
2022-04-29 38.44 38.77 38.25 38.52 0.0M
2022-04-28 38.25 38.35 37.66 37.82 0.0M
2022-04-27 37.07 38.04 37.07 37.98 0.0M
2022-04-26 37.26 37.63 37.14 37.18 0.0M
2022-04-25 36.91 37.05 36.44 36.54 0.0M
2022-04-22 38.45 38.49 37.57 37.57 0.0M
2022-04-21 38.96 39.15 38.88 38.99 0.0M
2022-04-20 38.74 39.05 38.67 39.05 0.0M
2022-04-19 38.77 38.77 38.45 38.77 0.0M
2022-04-14 38.19 38.84 38.17 38.78 0.0M
2022-04-13 38.13 38.28 37.95 38.06 0.0M
2022-04-12 37.71 38.31 37.59 38.28 0.0M
2022-04-11 37.81 37.92 37.75 37.86 0.0M
2022-04-08 37.88 38.20 37.88 38.18 0.0M
2022-04-07 37.39 37.54 37.27 37.28 0.0M
2022-04-06 37.92 37.92 37.33 37.42 0.0M
2022-04-05 37.87 38.13 37.87 38.13 0.0M
2022-04-04 37.73 37.92 37.65 37.72 0.0M
2022-04-01 37.35 37.53 37.35 37.49 0.1M
2022-03-31 37.37 37.59 37.34 37.56 0.0M
2022-03-30 37.56 37.57 37.43 37.43 0.0M
2022-03-29 37.77 37.90 37.11 37.35 0.0M
2022-03-28 38.02 38.04 37.57 37.57 0.0M
2022-03-25 37.47 37.73 37.42 37.73 0.0M
2022-03-24 36.96 37.36 36.96 37.29 0.0M
2022-03-23 36.80 37.04 36.79 36.91 0.0M
2022-03-22 36.72 36.98 36.72 36.79 0.0M
2022-03-21 36.23 36.65 36.19 36.52 0.0M
2022-03-18 35.80 36.07 35.80 35.97 0.0M
2022-03-17 35.47 35.67 35.28 35.67 0.0M
2022-03-16 35.32 35.73 35.32 35.56 0.0M
2022-03-15 34.38 35.00 34.32 35.00 0.0M
2022-03-14 35.14 35.18 34.76 34.91 0.0M
2022-03-11 34.90 35.28 34.90 35.14 0.0M
2022-03-10 34.47 34.54 34.19 34.41 0.0M
2022-03-09 34.31 34.57 34.11 34.57 0.0M
2022-03-08 34.14 34.47 33.93 34.29 0.0M
2022-03-07 35.05 35.35 34.90 34.90 0.0M
2022-03-04 35.02 35.15 34.81 34.84 0.0M
2022-03-03 34.94 35.17 34.80 34.80 0.0M
2022-03-02 34.08 34.72 34.08 34.72 0.0M
2022-03-01 34.68 34.93 34.21 34.21 0.0M
2022-02-28 34.47 34.69 34.31 34.69 0.0M
2022-02-25 33.53 34.47 33.51 34.47 0.0M
2022-02-24 33.13 33.43 33.13 33.43 0.0M
2022-02-23 34.13 34.23 33.87 33.87 0.0M
2022-02-22 34.00 34.32 34.00 34.09 0.0M
2022-02-21 34.52 34.59 34.09 34.09 0.0M
2022-02-18 34.60 34.68 34.33 34.43 0.0M
2022-02-17 34.87 34.87 34.49 34.61 0.0M
2022-02-16 34.64 34.88 34.64 34.76 0.0M
2022-02-15 34.24 34.73 34.24 34.73 0.0M
2022-02-14 34.50 34.50 34.19 34.28 0.0M
2022-02-11 34.74 34.88 34.59 34.72 0.0M
2022-02-10 35.00 35.23 34.81 35.23 0.0M
2022-02-09 34.34 34.82 34.34 34.76 0.0M
2022-02-08 33.76 34.15 33.66 34.15 0.0M
2022-02-07 33.83 33.89 33.61 33.77 0.0M
2022-02-04 34.53 34.53 33.64 33.83 0.0M
2022-02-03 35.39 35.39 34.76 34.76 0.0M
2022-02-02 35.25 35.40 35.13 35.40 0.0M
2022-02-01 34.87 35.23 34.79 35.18 0.0M
2022-01-31 34.51 34.75 34.37 34.70 0.0M
2022-01-28 34.53 34.53 34.04 34.15 0.0M
2022-01-27 34.17 35.16 34.10 34.99 0.0M
2022-01-26 34.45 34.91 34.44 34.52 0.0M
2022-01-25 34.27 34.42 33.68 33.86 0.0M
2022-01-24 34.64 34.65 33.43 33.71 0.0M
2022-01-21 35.43 35.43 34.81 35.15 0.0M
2022-01-20 35.94 36.14 35.78 36.14 0.0M
2022-01-19 35.75 36.20 35.75 36.03 0.0M
2022-01-18 36.15 36.15 35.78 35.86 0.0M
2022-01-17 36.17 36.29 36.15 36.23 0.0M
2022-01-14 36.35 36.45 35.78 35.85 0.0M
2022-01-13 36.47 36.71 36.47 36.71 0.0M
2022-01-12 36.71 36.81 36.42 36.56 0.0M
2022-01-11 36.27 36.43 36.11 36.28 0.0M
2022-01-10 36.70 36.72 36.04 36.09 0.0M
2022-01-07 36.80 36.85 36.51 36.58 0.0M
2022-01-06 37.24 37.33 36.81 36.88 0.0M
2022-01-05 37.29 37.76 37.29 37.72 0.0M
2022-01-04 36.94 37.30 36.86 37.26 0.0M
2022-01-03 37.34 37.38 36.86 36.86 0.0M