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
2024-12-30 39.88 40.04 39.58 39.58 0.0M
2024-12-27 40.11 40.16 40.01 40.06 0.0M
2024-12-23 40.12 40.23 39.82 39.82 0.0M
2024-12-20 39.71 40.13 39.53 40.13 0.0M
2024-12-19 40.20 40.26 40.00 40.04 0.0M
2024-12-18 40.98 41.05 40.85 40.95 0.0M
2024-12-17 40.99 41.07 40.88 40.92 0.0M
2024-12-16 41.48 41.55 41.32 41.32 0.0M
2024-12-13 42.02 42.02 41.50 41.61 0.0M
2024-12-12 41.99 42.08 41.89 41.95 0.0M
2024-12-11 42.26 42.27 42.15 42.19 0.0M
2024-12-10 42.45 42.49 41.88 42.35 0.0M
2024-12-09 42.58 42.84 42.58 42.58 0.0M
2024-12-06 42.48 42.70 42.48 42.61 0.0M
2024-12-05 43.26 43.26 42.41 42.41 0.0M
2024-12-04 43.77 43.80 43.28 43.43 0.0M
2024-12-03 43.93 43.94 43.77 43.77 0.0M
2024-12-02 43.96 43.96 43.77 43.80 0.0M
2024-11-29 43.54 43.72 43.54 43.72 0.0M
2024-11-28 43.65 43.68 43.53 43.62 0.0M
2024-11-27 43.95 43.95 43.58 43.58 0.0M
2024-11-26 44.13 44.13 43.73 43.88 0.0M
2024-11-25 44.07 44.13 43.75 44.07 0.0M
2024-11-22 43.62 44.05 43.62 43.97 0.0M
2024-11-21 42.72 43.25 42.72 43.25 0.0M
2024-11-20 42.38 42.44 42.32 42.42 0.0M
2024-11-19 42.46 42.46 41.96 42.14 0.0M
2024-11-18 42.16 42.37 42.16 42.37 0.0M
2024-11-15 42.34 42.60 42.22 42.22 0.0M
2024-11-14 42.93 42.93 42.59 42.59 0.0M
2024-11-13 42.48 42.72 42.34 42.72 0.0M
2024-11-12 43.04 43.04 42.60 42.60 0.0M
2024-11-11 43.16 43.32 43.11 43.16 0.0M
2024-11-08 43.13 43.13 42.81 42.91 0.0M
2024-11-07 42.95 43.09 42.80 42.97 0.0M
2024-11-06 43.10 43.53 42.99 43.07 0.0M
2024-11-05 41.81 41.95 41.65 41.86 0.0M
2024-11-04 41.75 42.04 41.64 41.80 0.0M
2024-11-01 41.73 42.04 41.73 41.89 0.0M
2024-10-31 42.44 42.44 41.84 42.13 0.0M
2024-10-30 42.39 42.84 42.31 42.48 0.0M
2024-10-29 42.83 42.89 42.63 42.66 0.0M
2024-10-28 42.73 42.73 42.46 42.73 0.0M
2024-10-25 42.69 42.74 42.64 42.72 0.0M
2024-10-24 43.35 43.43 42.83 42.83 0.0M
2024-10-23 43.59 43.69 43.49 43.49 0.0M
2024-10-22 43.72 43.72 43.28 43.41 0.0M
2024-10-21 44.12 44.12 43.70 43.70 0.0M
2024-10-18 43.79 43.99 43.79 43.95 0.0M
2024-10-17 43.74 44.06 43.66 43.86 0.0M
2024-10-16 43.34 43.61 43.27 43.61 0.0M
2024-10-15 43.26 43.52 43.11 43.46 0.0M
2024-10-14 42.92 43.02 42.70 43.02 0.0M
2024-10-11 42.51 42.88 42.43 42.83 0.0M
2024-10-10 42.49 42.62 42.32 42.60 0.0M
2024-10-09 42.04 42.44 42.03 42.44 0.0M
2024-10-08 41.99 42.02 41.79 42.00 0.0M
2024-10-07 42.34 42.34 42.12 42.14 0.0M
2024-10-04 41.91 42.29 41.90 42.12 0.0M
2024-10-03 42.27 42.27 41.84 42.04 0.0M
2024-10-02 42.34 42.52 42.20 42.49 0.0M
2024-10-01 42.20 42.53 42.20 42.39 0.0M
2024-09-30 42.48 42.55 42.07 42.07 0.0M
2024-09-27 42.58 42.67 42.48 42.67 0.0M
2024-09-26 41.97 42.34 41.97 42.34 0.0M
2024-09-25 41.74 41.90 41.74 41.82 0.0M
2024-09-24 41.70 41.99 41.68 41.97 0.0M
2024-09-23 41.09 41.49 41.09 41.49 0.0M
2024-09-20 41.26 41.37 41.01 41.01 0.0M
2024-09-19 41.15 41.39 41.15 41.39 0.0M
2024-09-18 41.10 41.10 40.87 40.92 0.0M
2024-09-17 40.91 41.23 40.91 41.22 0.0M
2024-09-16 40.65 40.77 40.65 40.67 0.0M
2024-09-13 40.43 40.83 40.43 40.82 0.0M
2024-09-12 40.32 40.36 40.24 40.24 0.0M
2024-09-11 39.94 40.00 39.39 39.57 0.0M
2024-09-10 39.92 40.07 39.92 40.04 0.0M
2024-09-09 39.71 40.08 39.71 40.08 0.0M
2024-09-06 39.84 39.84 39.51 39.54 0.0M
2024-09-05 40.25 40.38 39.93 39.96 0.0M
2024-09-04 40.53 40.76 40.49 40.49 0.0M
2024-09-03 41.46 41.46 40.78 40.94 0.0M
2024-09-02 41.42 41.42 41.30 41.32 0.0M
2024-08-30 41.04 41.29 41.04 41.10 0.0M
2024-08-29 40.73 41.02 40.73 41.02 0.0M
2024-08-28 40.65 40.70 40.58 40.66 0.0M
2024-08-27 40.64 40.64 40.48 40.48 0.0M
2024-08-26 40.35 40.81 40.35 40.67 0.0M
2024-08-23 40.14 40.44 40.14 40.44 0.0M
2024-08-22 40.07 40.13 40.00 40.06 0.0M
2024-08-21 39.77 40.05 39.77 40.05 0.0M
2024-08-20 39.99 40.08 39.79 39.79 0.0M
2024-08-19 39.96 40.02 39.96 40.01 0.0M
2024-08-16 40.08 40.18 39.96 39.96 0.0M
2024-08-15 39.36 40.02 39.36 40.02 0.0M
2024-08-14 39.46 39.46 39.28 39.28 0.0M
2024-08-13 39.33 39.40 39.23 39.40 0.0M
2024-08-12 39.43 39.51 39.33 39.33 0.0M
2024-08-09 39.51 39.61 39.40 39.47 0.0M
2024-08-08 38.86 39.57 38.75 39.57 0.0M
2024-08-07 39.62 39.88 39.62 39.79 0.0M
2024-08-06 39.43 39.69 39.42 39.53 0.0M
2024-08-05 40.28 40.28 38.86 39.15 0.0M
2024-08-02 41.21 41.30 39.73 39.73 0.0M
2024-08-01 41.45 41.93 41.35 41.35 0.0M
2024-07-31 41.13 41.57 41.13 41.57 0.0M
2024-07-30 41.20 41.29 41.06 41.06 0.0M
2024-07-29 41.08 41.25 41.04 41.04 0.0M
2024-07-26 40.47 40.81 40.47 40.81 0.0M
2024-07-25 40.25 40.46 40.03 40.46 0.0M
2024-07-24 40.66 40.71 40.59 40.59 0.0M
2024-07-23 40.41 40.77 40.41 40.57 0.0M
2024-07-22 40.34 40.40 40.31 40.31 0.0M
2024-07-19 40.58 40.60 40.21 40.21 0.0M
2024-07-18 40.94 40.99 40.84 40.94 0.0M
2024-07-17 40.98 41.03 40.82 41.01 0.0M
2024-07-16 40.38 40.92 40.38 40.92 0.0M
2024-07-15 40.56 40.56 40.25 40.45 0.0M
2024-07-12 40.30 40.40 40.19 40.40 0.0M
2024-07-11 39.72 40.13 39.64 40.13 0.0M
2024-07-10 39.24 39.54 39.24 39.54 0.0M
2024-07-09 39.66 39.69 39.42 39.42 0.0M
2024-07-08 39.42 39.67 39.41 39.56 0.0M
2024-07-05 39.51 39.51 39.28 39.28 0.0M
2024-07-04 39.61 39.68 39.51 39.51 0.0M
2024-07-03 39.41 39.60 39.41 39.50 0.0M
2024-07-02 39.38 39.38 39.33 39.33 0.0M
2024-07-01 40.04 40.15 39.57 39.57 0.0M
2024-06-28 40.30 40.45 40.24 40.24 0.0M
2024-06-27 40.30 40.30 40.13 40.13 0.0M
2024-06-26 40.29 40.36 40.20 40.20 0.0M
2024-06-25 40.79 40.80 40.30 40.30 0.0M
2024-06-24 40.61 40.77 40.61 40.76 0.0M
2024-06-21 40.57 40.68 40.47 40.51 0.0M
2024-06-20 40.35 40.58 40.35 40.52 0.0M
2024-06-19 40.34 40.48 40.16 40.21 0.0M
2024-06-18 40.44 40.51 40.25 40.25 0.0M
2024-06-17 40.31 40.31 40.06 40.15 0.0M
2024-06-14 40.48 40.48 40.21 40.27 0.0M
2024-06-13 40.39 40.39 40.10 40.17 0.0M
2024-06-12 40.42 40.50 40.32 40.32 0.0M
2024-06-11 40.25 40.36 40.18 40.36 0.0M
2024-06-10 40.38 40.44 40.30 40.34 0.0M
2024-06-07 40.40 40.44 40.15 40.36 0.0M
2024-06-06 40.32 40.35 40.26 40.28 0.0M
2024-06-05 40.11 40.14 40.05 40.14 0.0M
2024-06-04 40.35 40.40 39.87 39.87 0.0M
2024-06-03 40.92 40.93 40.33 40.33 0.0M
2024-05-31 40.47 40.48 40.22 40.22 0.0M
2024-05-30 40.15 40.31 40.00 40.31 0.0M
2024-05-29 40.43 40.49 40.33 40.36 0.0M
2024-05-28 40.72 40.75 40.64 40.64 0.0M
2024-05-27 40.75 40.79 40.71 40.77 0.0M
2024-05-24 40.60 40.81 40.60 40.75 0.0M
2024-05-23 40.93 40.97 40.70 40.70 0.0M
2024-05-22 41.15 41.21 40.82 40.82 0.0M
2024-05-21 41.18 41.18 41.05 41.13 0.0M
2024-05-20 41.07 41.21 41.07 41.21 0.0M
2024-05-17 40.77 40.98 40.77 40.95 0.0M
2024-05-16 40.95 41.04 40.83 40.83 0.0M
2024-05-15 41.15 41.27 40.97 41.03 0.0M
2024-05-14 41.23 41.28 41.17 41.17 0.0M
2024-05-13 41.29 41.40 41.25 41.31 0.0M
2024-05-10 41.37 41.49 41.35 41.35 0.0M
2024-05-09 40.90 41.18 40.90 41.13 0.0M
2024-05-08 41.11 41.11 40.99 40.99 0.0M
2024-05-07 40.63 40.88 40.63 40.88 0.0M
2024-05-06 40.43 40.58 40.34 40.34 0.0M
2024-05-03 39.95 40.18 39.91 40.18 0.0M
2024-05-02 40.55 40.55 39.93 39.95 0.0M
2024-04-30 40.79 40.86 40.42 40.42 0.0M
2024-04-29 40.53 40.92 40.52 40.78 0.0M
2024-04-26 40.12 40.44 40.12 40.44 0.0M
2024-04-25 40.13 40.13 39.93 39.93 0.0M
2024-04-24 39.94 39.94 39.80 39.87 0.0M
2024-04-23 40.40 40.45 39.89 39.98 0.0M
2024-04-22 40.49 40.67 40.31 40.31 0.0M
2024-04-19 40.33 40.66 40.33 40.54 0.0M
2024-04-18 40.44 40.76 40.44 40.71 0.0M
2024-04-17 40.49 40.83 40.47 40.47 0.0M
2024-04-16 40.78 40.78 40.38 40.53 0.0M
2024-04-15 41.10 41.39 41.08 41.17 0.0M
2024-04-12 41.53 41.71 41.29 41.29 0.0M
2024-04-11 41.35 41.37 41.07 41.28 0.0M
2024-04-10 41.60 41.60 41.35 41.36 0.0M
2024-04-09 41.45 41.63 41.28 41.28 0.0M
2024-04-08 41.45 41.59 41.44 41.45 0.0M
2024-04-05 41.20 41.40 41.10 41.40 0.0M
2024-04-04 41.63 41.70 41.52 41.70 0.0M
2024-04-03 41.55 41.66 41.49 41.53 0.0M
2024-04-02 41.99 41.99 41.42 41.42 0.0M
2024-03-28 41.50 41.70 41.50 41.66 0.0M
2024-03-27 41.01 41.18 40.88 41.18 0.0M
2024-03-26 40.95 40.98 40.90 40.96 0.0M
2024-03-25 40.90 41.00 40.73 40.93 0.0M
2024-03-22 40.97 41.17 40.97 41.02 0.0M
2024-03-21 40.76 40.99 40.66 40.99 0.0M
2024-03-20 40.43 40.64 40.43 40.57 0.0M
2024-03-19 40.52 40.57 40.24 40.43 0.0M
2024-03-18 40.33 40.68 40.18 40.68 0.0M
2024-03-15 40.31 40.39 40.26 40.28 0.0M
2024-03-14 40.31 40.37 40.13 40.26 0.0M
2024-03-13 39.89 40.36 39.85 40.36 0.0M
2024-03-12 40.03 40.03 39.81 39.87 0.0M
2024-03-11 39.48 39.77 39.48 39.77 0.0M
2024-03-08 39.71 39.85 39.65 39.65 0.0M
2024-03-07 39.33 39.88 39.27 39.65 0.0M
2024-03-06 39.21 39.40 39.21 39.34 0.0M
2024-03-05 39.35 39.45 39.30 39.45 0.0M
2024-03-04 39.07 39.40 39.07 39.39 0.0M
2024-03-01 39.11 39.26 39.00 39.25 0.0M
2024-02-29 38.74 39.06 38.71 39.06 0.0M
2024-02-28 38.66 38.85 38.57 38.76 0.0M
2024-02-27 38.45 38.65 38.39 38.47 0.0M
2024-02-26 38.67 38.67 38.42 38.43 0.0M
2024-02-23 38.48 38.67 38.47 38.67 0.0M
2024-02-22 38.25 38.36 38.10 38.35 0.0M
2024-02-21 37.94 38.05 37.88 37.98 0.1M
2024-02-20 38.12 38.12 38.01 38.08 0.0M
2024-02-19 38.18 38.24 38.08 38.11 0.0M
2024-02-16 37.98 38.36 37.97 38.36 0.0M
2024-02-15 37.54 37.92 37.54 37.87 0.0M
2024-02-14 37.31 37.47 37.30 37.33 0.0M
2024-02-13 37.61 37.61 37.30 37.30 0.0M
2024-02-12 37.19 37.65 37.19 37.65 0.0M
2024-02-09 37.15 37.26 37.00 37.00 0.0M
2024-02-08 37.20 37.35 37.07 37.07 0.0M
2024-02-07 37.00 37.39 36.96 37.32 0.0M
2024-02-06 36.44 36.95 36.20 36.95 0.0M
2024-02-05 37.14 37.14 36.51 36.52 0.0M
2024-02-02 37.15 37.15 37.08 37.09 0.0M
2024-02-01 36.90 37.00 36.83 36.83 0.0M
2024-01-31 37.30 37.31 36.97 36.99 0.0M
2024-01-30 36.99 37.10 36.80 37.10 0.0M
2024-01-29 36.77 36.85 36.62 36.79 0.0M
2024-01-26 36.81 36.90 36.66 36.76 0.0M
2024-01-25 36.27 36.59 36.01 36.59 0.0M
2024-01-24 36.89 36.96 36.54 36.54 0.0M
2024-01-23 36.59 36.95 36.59 36.82 0.0M
2024-01-22 36.44 36.59 36.32 36.59 0.0M
2024-01-19 36.53 36.59 36.27 36.27 0.0M
2024-01-18 36.33 36.43 36.31 36.31 0.0M
2024-01-17 36.46 36.54 36.33 36.54 0.0M
2024-01-16 36.75 36.92 36.72 36.72 0.0M
2024-01-15 36.78 36.81 36.73 36.79 0.0M
2024-01-12 36.68 36.94 36.67 36.69 0.0M
2024-01-11 36.87 36.87 36.56 36.56 0.0M
2024-01-10 37.00 37.00 36.78 36.78 0.0M
2024-01-09 37.27 37.27 37.03 37.03 0.0M
2024-01-08 37.22 37.22 36.90 36.99 0.0M
2024-01-05 37.25 37.25 37.12 37.15 0.0M
2024-01-04 37.41 37.41 37.23 37.23 0.0M
2024-01-03 37.66 37.69 37.34 37.38 0.0M
2024-01-02 37.62 37.64 37.51 37.53 0.0M