iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist) (STOXXIEX)

STOXXIEX
🏛️ ドイツ →
54.95
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
2021-12-30 48.20 48.35 48.16 48.33 0.0M
2021-12-29 48.30 48.39 48.05 48.17 0.3M
2021-12-28 48.01 48.42 48.01 48.41 0.1M
2021-12-27 47.52 48.00 47.52 47.97 0.1M
2021-12-23 47.34 47.72 47.27 47.65 0.1M
2021-12-22 46.90 47.23 46.76 47.23 0.2M
2021-12-21 46.54 46.84 46.38 46.84 0.8M
2021-12-20 45.74 46.14 45.54 46.07 0.2M
2021-12-17 46.89 46.96 46.44 46.67 0.2M
2021-12-16 47.11 47.26 46.94 46.98 0.3M
2021-12-15 46.48 46.57 46.33 46.44 0.3M
2021-12-14 47.24 47.30 46.57 46.57 0.5M
2021-12-13 47.30 47.56 47.01 47.07 0.1M
2021-12-10 47.22 47.45 47.15 47.22 0.2M
2021-12-09 47.61 47.61 47.26 47.37 0.2M
2021-12-08 47.75 47.99 47.46 47.46 0.3M
2021-12-07 47.12 47.77 47.08 47.74 0.4M
2021-12-06 46.34 46.67 46.08 46.60 0.3M
2021-12-03 46.55 46.55 45.81 45.97 0.3M
2021-12-02 46.31 46.46 45.92 46.21 0.4M
2021-12-01 46.34 46.85 46.19 46.79 0.4M
2021-11-30 45.89 46.37 45.60 45.93 0.4M
2021-11-29 46.50 46.72 46.30 46.36 0.6M
2021-11-26 46.37 46.71 45.99 45.99 0.8M
2021-11-25 47.74 47.83 47.64 47.80 0.1M
2021-11-24 47.74 47.81 47.28 47.60 0.3M
2021-11-23 47.74 47.96 47.43 47.51 0.1M
2021-11-22 48.39 48.44 48.12 48.18 0.2M
2021-11-19 48.55 48.60 48.12 48.24 0.2M
2021-11-18 48.62 48.68 48.33 48.42 0.2M
2021-11-17 48.53 48.68 48.53 48.61 0.3M
2021-11-16 48.59 48.63 48.49 48.55 0.2M
2021-11-15 48.24 48.48 48.24 48.48 0.1M
2021-11-12 48.16 48.28 48.10 48.27 0.1M
2021-11-11 47.87 48.15 47.86 48.14 0.2M
2021-11-10 47.93 47.97 47.74 47.97 0.2M
2021-11-09 47.81 48.10 47.81 47.86 0.8M
2021-11-08 47.95 48.05 47.88 47.94 0.1M
2021-11-05 47.91 48.10 47.90 47.94 0.2M
2021-11-04 47.98 48.00 47.83 47.91 0.2M
2021-11-03 47.51 47.72 47.50 47.72 0.2M
2021-11-02 47.34 47.57 47.34 47.56 0.2M
2021-11-01 47.31 47.50 47.28 47.49 0.2M
2021-10-29 46.82 47.13 46.70 47.10 0.3M
2021-10-28 46.97 47.10 46.90 47.10 0.1M
2021-10-27 47.16 47.16 46.89 46.93 2.1M
2021-10-26 46.98 47.19 46.89 47.16 0.1M
2021-10-25 46.84 46.88 46.72 46.84 0.1M
2021-10-22 46.66 46.93 46.60 46.78 0.1M
2021-10-21 46.35 46.65 46.34 46.59 0.2M
2021-10-20 46.38 46.65 46.37 46.64 0.1M
2021-10-19 46.43 46.48 46.31 46.48 0.2M
2021-10-18 46.40 46.40 46.14 46.29 0.1M
2021-10-15 46.36 46.55 46.26 46.53 0.4M
2021-10-14 45.95 46.24 45.86 46.21 0.3M
2021-10-13 45.17 45.69 45.12 45.62 0.2M
2021-10-12 44.82 45.38 44.82 45.33 0.2M
2021-10-11 45.25 45.35 45.03 45.35 0.7M
2021-10-08 45.47 45.74 45.28 45.31 0.4M
2021-10-07 45.23 45.50 45.08 45.47 0.5M
2021-10-06 44.73 44.82 44.25 44.72 0.2M
2021-10-05 44.82 45.25 44.75 45.25 0.4M
2021-10-04 44.68 45.05 44.58 44.65 1.3M
2021-10-01 44.36 44.96 44.33 44.94 0.4M
2021-09-30 45.33 45.47 44.95 45.03 0.1M
2021-09-29 45.03 45.29 44.93 45.06 0.1M
2021-09-28 45.65 45.65 44.70 44.80 0.3M
2021-09-27 46.19 46.19 45.73 45.78 0.1M
2021-09-24 46.08 46.08 45.80 45.86 0.1M
2021-09-23 46.18 46.43 46.10 46.32 0.1M
2021-09-22 45.84 45.89 45.65 45.88 0.2M
2021-09-21 45.17 45.55 45.10 45.51 0.3M
2021-09-20 45.09 45.12 44.56 44.93 0.4M
2021-09-17 46.51 46.51 45.65 45.76 0.1M
2021-09-16 46.10 46.30 46.07 46.15 0.3M
2021-09-15 46.26 46.26 45.89 45.89 0.4M
2021-09-14 46.51 46.66 46.33 46.54 0.2M
2021-09-13 46.62 46.75 46.49 46.49 0.1M
2021-09-10 46.68 46.69 46.34 46.39 0.1M
2021-09-09 46.21 46.72 46.20 46.57 0.2M
2021-09-08 46.61 46.85 46.42 46.59 0.1M
2021-09-07 47.26 47.28 47.03 47.03 0.2M
2021-09-06 47.12 47.32 47.08 47.27 0.1M
2021-09-03 47.20 47.24 46.76 46.94 0.1M
2021-09-02 47.12 47.26 47.09 47.23 0.2M
2021-09-01 47.18 47.27 47.00 47.08 0.2M
2021-08-31 47.09 47.17 46.73 46.90 0.3M
2021-08-30 47.07 47.10 46.99 47.09 0.1M
2021-08-27 46.76 47.06 46.75 47.06 0.1M
2021-08-26 46.74 46.90 46.62 46.83 0.1M
2021-08-25 47.00 47.02 46.88 46.93 0.2M
2021-08-24 47.09 47.13 46.76 46.95 0.3M
2021-08-23 46.90 46.99 46.72 46.95 0.1M
2021-08-20 46.53 46.68 46.26 46.64 0.2M
2021-08-19 46.54 46.68 46.10 46.47 0.2M
2021-08-18 47.21 47.21 47.07 47.21 0.2M
2021-08-17 46.90 47.19 46.83 47.12 0.2M
2021-08-16 47.08 47.21 46.94 47.11 0.7M
2021-08-13 47.25 47.37 47.25 47.34 0.1M
2021-08-12 47.17 47.37 47.15 47.24 0.3M
2021-08-11 47.03 47.18 46.91 47.14 0.3M
2021-08-10 46.83 47.00 46.81 46.94 0.7M
2021-08-09 46.73 46.78 46.65 46.74 0.4M
2021-08-06 46.66 46.76 46.58 46.67 0.1M
2021-08-05 46.50 46.70 46.50 46.68 0.2M
2021-08-04 46.41 46.53 46.31 46.49 0.3M
2021-08-03 46.09 46.29 46.05 46.23 0.1M
2021-08-02 46.15 46.22 45.92 46.10 0.7M
2021-07-30 45.69 45.97 45.60 45.81 0.1M
2021-07-29 45.91 46.05 45.88 45.99 0.2M
2021-07-28 45.53 45.81 45.53 45.81 0.1M
2021-07-27 45.56 45.65 45.24 45.46 0.2M
2021-07-26 45.60 45.76 45.49 45.76 0.1M
2021-07-23 45.45 45.81 45.45 45.77 0.1M
2021-07-22 45.27 45.47 45.17 45.27 1.0M
2021-07-21 44.54 45.05 44.54 45.02 0.9M
2021-07-20 44.36 44.53 43.97 44.27 0.1M
2021-07-19 44.61 44.67 43.85 44.11 0.3M
2021-07-16 45.32 45.41 44.90 45.13 0.9M
2021-07-15 45.53 45.62 45.20 45.28 0.1M
2021-07-14 45.66 45.73 45.52 45.64 0.2M
2021-07-13 45.74 45.75 45.62 45.72 0.3M
2021-07-12 45.50 45.75 45.24 45.70 0.2M
2021-07-09 45.05 45.44 45.05 45.44 0.9M
2021-07-08 45.27 45.34 44.56 44.83 0.4M
2021-07-07 45.53 45.64 45.45 45.64 0.4M
2021-07-06 45.46 45.66 45.20 45.34 0.3M
2021-07-05 45.42 45.59 45.24 45.56 0.1M
2021-07-02 45.40 45.54 45.31 45.42 1.1M
2021-07-01 45.31 45.48 44.96 45.30 2.2M
2021-06-30 45.41 45.41 44.83 45.02 0.7M
2021-06-29 45.26 45.49 45.26 45.35 0.1M
2021-06-28 45.42 45.53 45.17 45.17 0.3M
2021-06-25 45.43 45.49 45.34 45.49 0.2M
2021-06-24 45.19 45.46 45.16 45.44 0.2M
2021-06-23 45.43 45.43 44.96 44.96 0.1M
2021-06-22 45.26 45.39 45.05 45.33 0.2M
2021-06-21 44.62 45.24 44.52 45.23 0.3M
2021-06-18 45.62 45.64 44.84 44.92 0.2M
2021-06-17 45.64 45.66 45.42 45.64 0.3M
2021-06-16 45.69 45.72 45.55 45.67 0.2M
2021-06-15 45.64 45.70 45.55 45.55 0.2M
2021-06-14 46.08 46.11 45.83 45.93 0.6M
2021-06-11 45.60 45.87 45.60 45.86 0.2M
2021-06-10 45.59 45.64 45.35 45.56 0.3M
2021-06-09 45.46 45.55 45.36 45.53 0.2M
2021-06-08 45.50 45.63 45.41 45.46 0.2M
2021-06-07 45.29 45.50 45.15 45.39 0.2M
2021-06-04 45.20 45.36 45.12 45.35 0.4M
2021-06-03 45.18 45.21 44.87 45.16 0.2M
2021-06-02 45.18 45.28 45.09 45.22 0.3M
2021-06-01 44.98 45.33 44.94 45.11 0.3M
2021-05-31 44.93 44.97 44.70 44.76 0.2M
2021-05-28 44.79 45.07 44.79 44.96 0.2M
2021-05-27 44.55 44.81 44.54 44.71 0.4M
2021-05-26 44.67 44.72 44.44 44.55 0.2M
2021-05-25 44.68 44.75 44.54 44.54 0.2M
2021-05-21 44.30 44.53 44.15 44.44 0.2M
2021-05-20 43.91 44.23 43.59 44.23 0.4M
2021-05-19 43.70 43.88 43.26 43.64 0.3M
2021-05-18 44.52 44.58 44.18 44.24 0.2M
2021-05-17 44.32 44.40 44.01 44.18 0.3M
2021-05-14 43.94 44.22 43.77 44.22 0.3M
2021-05-13 43.17 43.78 42.77 43.72 0.3M
2021-05-12 43.67 43.87 43.49 43.70 0.4M
2021-05-11 43.85 43.85 43.31 43.57 0.8M
2021-05-10 44.46 44.46 44.30 44.40 0.4M
2021-05-07 44.22 44.35 44.08 44.35 0.3M
2021-05-06 44.07 44.14 43.70 43.96 0.3M
2021-05-05 43.46 43.98 43.45 43.98 0.4M
2021-05-04 43.85 43.95 43.06 43.12 0.5M
2021-05-03 43.60 43.83 43.45 43.83 0.3M
2021-04-30 43.70 43.74 43.46 43.48 0.4M
2021-04-29 43.90 44.00 43.53 43.61 0.3M
2021-04-28 43.78 43.82 43.58 43.71 0.2M
2021-04-27 43.75 43.78 43.59 43.70 0.2M
2021-04-26 43.62 43.79 43.57 43.72 0.3M
2021-04-23 43.60 43.68 43.37 43.63 0.3M
2021-04-22 43.50 43.69 43.50 43.68 0.2M
2021-04-21 43.33 43.42 43.08 43.37 0.6M
2021-04-20 43.82 43.86 43.05 43.09 0.7M
2021-04-19 44.00 44.05 43.87 43.90 0.4M
2021-04-16 43.53 43.91 43.53 43.91 0.7M
2021-04-15 43.41 43.56 43.38 43.51 0.5M
2021-04-14 43.26 43.34 43.19 43.28 0.5M
2021-04-13 43.21 43.26 43.03 43.18 0.7M
2021-04-12 43.23 43.32 43.11 43.12 0.5M
2021-04-09 43.25 43.36 43.22 43.31 0.4M
2021-04-08 43.21 43.29 43.13 43.29 1.3M
2021-04-07 43.11 43.18 42.98 43.02 0.5M
2021-04-06 43.21 43.23 43.09 43.15 0.2M
2021-04-01 42.69 42.87 42.66 42.86 0.5M
2021-03-31 42.66 42.75 42.55 42.59 0.3M
2021-03-30 42.51 42.71 42.43 42.66 1.0M
2021-03-29 42.40 42.46 42.24 42.36 0.4M
2021-03-26 42.13 42.34 42.07 42.28 0.4M
2021-03-25 41.62 41.90 41.45 41.86 0.3M
2021-03-24 41.59 41.89 41.54 41.89 0.3M
2021-03-23 41.77 41.96 41.67 41.87 0.3M
2021-03-22 41.62 41.98 41.62 41.93 0.6M
2021-03-19 41.87 42.11 41.67 41.81 0.3M
2021-03-18 42.17 42.23 42.01 42.18 0.7M
2021-03-17 42.14 42.20 41.92 41.99 0.5M
2021-03-16 41.97 42.19 41.93 42.16 0.2M
2021-03-15 41.98 42.13 41.69 41.81 0.3M
2021-03-12 41.81 41.91 41.76 41.86 0.4M
2021-03-11 41.94 42.02 41.84 42.00 1.1M
2021-03-10 41.46 41.83 41.43 41.76 2.6M
2021-03-09 41.28 41.68 41.20 41.62 1.3M
2021-03-08 40.74 41.36 40.62 41.29 0.5M
2021-03-05 40.51 40.88 40.35 40.49 0.5M
2021-03-04 40.74 40.89 40.50 40.79 0.4M
2021-03-03 41.06 41.19 40.60 40.92 0.3M
2021-03-02 40.70 41.07 40.69 40.86 0.5M
2021-03-01 40.64 40.81 40.49 40.79 0.7M
2021-02-26 40.08 40.58 39.93 40.08 0.5M
2021-02-25 41.04 41.05 40.65 40.65 0.6M
2021-02-24 40.66 40.88 40.58 40.86 0.4M
2021-02-23 40.89 40.92 40.17 40.66 0.4M
2021-02-22 40.66 40.86 40.48 40.82 0.4M
2021-02-19 40.82 41.08 40.73 40.99 0.5M
2021-02-18 41.11 41.21 40.69 40.77 0.3M
2021-02-17 41.21 41.34 41.03 41.03 0.8M
2021-02-16 41.49 41.55 41.34 41.39 1.4M
2021-02-15 41.18 41.49 41.13 41.46 0.6M
2021-02-12 40.59 40.93 40.43 40.93 0.3M
2021-02-11 40.53 40.66 40.45 40.64 0.3M
2021-02-10 40.67 40.69 40.23 40.43 0.7M
2021-02-09 40.51 40.57 40.37 40.57 0.3M
2021-02-08 40.61 40.70 40.51 40.55 0.3M
2021-02-05 40.51 40.63 40.32 40.44 0.6M
2021-02-04 40.25 40.47 40.21 40.47 0.3M
2021-02-03 40.43 40.47 40.12 40.19 0.3M
2021-02-02 39.81 40.13 39.81 40.13 0.4M
2021-02-01 39.35 39.67 39.34 39.59 0.2M
2021-01-29 39.14 39.53 39.04 39.04 0.8M
2021-01-28 39.39 39.94 38.93 39.85 0.3M
2021-01-27 40.08 40.30 39.41 39.80 0.8M
2021-01-26 39.95 40.45 39.95 40.23 0.4M
2021-01-25 40.54 40.56 39.86 39.98 0.4M
2021-01-22 40.36 40.42 40.09 40.33 0.2M
2021-01-21 40.87 40.88 40.53 40.53 0.3M
2021-01-20 40.39 40.68 40.35 40.59 0.3M
2021-01-19 40.55 40.55 40.24 40.26 0.4M
2021-01-18 40.15 40.35 40.15 40.35 0.3M
2021-01-15 40.56 40.66 40.00 40.28 0.9M
2021-01-14 40.52 40.78 40.52 40.72 0.1M
2021-01-13 40.40 40.52 40.33 40.45 0.1M
2021-01-12 40.53 40.54 40.30 40.37 0.2M
2021-01-11 40.58 40.63 40.18 40.39 0.2M
2021-01-08 40.74 40.76 40.56 40.65 0.2M
2021-01-07 40.38 40.49 40.20 40.41 0.4M
2021-01-06 39.84 40.37 39.61 40.22 0.1M
2021-01-05 39.62 39.84 39.47 39.69 0.7M
2021-01-04 40.01 40.13 39.60 39.69 0.5M