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
2022-12-30 42.37 42.38 42.14 42.14 0.1M
2022-12-29 42.05 42.55 41.98 42.55 0.1M
2022-12-28 42.39 42.54 42.22 42.24 0.1M
2022-12-27 42.43 42.55 42.30 42.34 0.1M
2022-12-23 42.24 42.40 42.08 42.24 0.1M
2022-12-22 42.68 42.82 42.16 42.24 0.2M
2022-12-21 42.09 42.62 42.07 42.62 0.2M
2022-12-20 41.72 42.02 41.62 41.91 0.3M
2022-12-19 42.08 42.25 42.02 42.02 0.2M
2022-12-16 42.42 42.46 41.82 41.94 0.3M
2022-12-15 43.34 43.36 42.43 42.47 0.2M
2022-12-14 43.73 43.91 43.59 43.89 2.3M
2022-12-13 43.41 44.30 43.27 43.87 0.5M
2022-12-12 43.32 43.41 43.20 43.33 0.2M
2022-12-09 43.28 43.56 43.12 43.56 0.2M
2022-12-08 43.22 43.25 43.01 43.14 0.4M
2022-12-07 43.43 43.45 43.15 43.20 0.2M
2022-12-06 43.71 43.74 43.35 43.46 0.2M
2022-12-05 43.81 43.91 43.64 43.69 0.4M
2022-12-02 43.76 43.98 43.49 43.89 0.3M
2022-12-01 44.02 44.09 43.77 43.98 0.2M
2022-11-30 43.50 43.64 43.38 43.57 0.2M
2022-11-29 43.48 43.54 43.24 43.24 0.1M
2022-11-28 43.40 43.51 43.19 43.34 0.1M
2022-11-25 43.58 43.69 43.50 43.66 0.3M
2022-11-24 43.41 43.71 43.38 43.62 0.1M
2022-11-23 43.22 43.45 43.10 43.40 0.2M
2022-11-22 42.93 43.23 42.88 43.17 0.1M
2022-11-21 42.86 42.98 42.77 42.89 0.1M
2022-11-18 42.61 42.93 42.55 42.91 0.2M
2022-11-17 42.78 42.79 42.13 42.42 0.3M
2022-11-16 42.93 42.94 42.51 42.56 0.2M
2022-11-15 42.88 43.16 42.74 42.94 0.2M
2022-11-14 42.81 43.05 42.75 42.79 0.3M
2022-11-11 42.85 43.00 42.68 42.72 0.3M
2022-11-10 41.38 42.77 41.38 42.72 0.2M
2022-11-09 41.57 41.62 41.31 41.51 0.2M
2022-11-08 41.14 41.68 41.14 41.68 0.2M
2022-11-07 40.97 41.48 40.97 41.31 0.5M
2022-11-04 40.72 41.44 40.70 41.16 2.4M
2022-11-03 40.39 40.52 40.13 40.48 0.1M
2022-11-02 41.13 41.17 40.82 40.84 0.2M
2022-11-01 41.09 41.33 40.87 40.95 0.2M
2022-10-31 40.61 40.82 40.49 40.71 0.2M
2022-10-28 40.14 40.60 40.08 40.58 0.2M
2022-10-27 40.38 40.63 40.16 40.55 0.1M
2022-10-26 40.19 40.53 40.08 40.49 1.2M
2022-10-25 39.85 40.30 39.65 40.30 0.2M
2022-10-24 39.62 39.94 39.27 39.76 0.5M
2022-10-21 39.01 39.25 38.62 39.20 0.2M
2022-10-20 39.19 39.49 39.01 39.38 0.1M
2022-10-19 39.54 39.57 39.24 39.27 0.1M
2022-10-18 39.58 39.91 39.44 39.47 0.2M
2022-10-17 38.85 39.53 38.58 39.35 0.3M
2022-10-14 39.05 39.26 38.61 38.62 0.3M
2022-10-13 37.87 38.71 37.51 38.56 0.6M
2022-10-12 38.20 38.49 37.93 38.07 0.2M
2022-10-11 38.24 38.47 38.00 38.34 0.3M
2022-10-10 38.48 38.84 38.35 38.55 0.1M
2022-10-07 39.07 39.24 38.64 38.68 0.2M
2022-10-06 39.60 39.69 39.02 39.15 0.1M
2022-10-05 39.58 39.75 39.23 39.45 0.3M
2022-10-04 38.97 39.81 38.97 39.80 1.1M
2022-10-03 37.89 38.60 37.67 38.55 0.2M
2022-09-30 38.02 38.35 37.95 38.28 0.3M
2022-09-29 38.12 38.12 37.52 37.82 0.6M
2022-09-28 38.05 38.48 37.57 38.42 0.7M
2022-09-27 38.64 38.86 38.24 38.24 1.1M
2022-09-26 38.36 38.66 38.10 38.40 1.5M
2022-09-23 39.43 39.43 38.39 38.56 3.7M
2022-09-22 39.60 40.11 39.41 39.43 0.7M
2022-09-21 39.66 40.21 39.65 40.21 0.4M
2022-09-20 40.47 40.63 39.75 39.82 0.2M
2022-09-19 40.09 40.42 39.80 40.26 0.3M
2022-09-16 40.50 40.55 40.24 40.25 0.6M
2022-09-15 41.25 41.39 40.85 40.92 0.3M
2022-09-14 41.82 41.90 41.41 41.56 0.4M
2022-09-13 42.73 42.87 41.94 41.94 0.2M
2022-09-12 41.96 42.69 41.93 42.57 0.6M
2022-09-09 41.39 42.01 41.39 41.91 0.8M
2022-09-08 41.31 41.34 40.67 41.30 0.3M
2022-09-07 40.94 41.16 40.80 41.07 1.0M
2022-09-06 41.26 41.51 41.00 41.28 1.9M
2022-09-05 40.84 41.22 40.65 41.18 0.1M
2022-09-02 40.88 41.46 40.75 41.46 0.2M
2022-09-01 41.03 41.06 40.55 40.65 2.1M
2022-08-31 41.93 41.95 41.33 41.33 0.2M
2022-08-30 42.21 42.50 41.70 41.76 0.1M
2022-08-29 42.02 42.12 41.71 42.02 0.4M
2022-08-26 43.31 43.38 42.38 42.42 0.1M
2022-08-25 43.33 43.36 43.00 43.14 0.1M
2022-08-24 42.86 43.10 42.67 43.05 0.3M
2022-08-23 42.98 43.17 42.87 42.98 0.2M
2022-08-22 43.40 43.44 42.99 43.14 0.1M
2022-08-19 43.67 43.86 43.52 43.55 0.2M
2022-08-18 43.59 43.92 43.59 43.92 0.2M
2022-08-17 44.21 44.22 43.63 43.66 0.2M
2022-08-16 44.13 44.23 43.98 44.11 0.2M
2022-08-15 44.09 44.10 43.79 44.03 0.1M
2022-08-12 43.83 44.01 43.74 43.89 0.1M
2022-08-11 43.98 43.99 43.72 43.79 0.1M
2022-08-10 43.21 43.80 43.12 43.71 0.7M
2022-08-09 43.55 43.62 43.29 43.31 0.2M
2022-08-08 43.69 43.85 43.47 43.62 0.1M
2022-08-05 43.67 43.67 43.28 43.34 0.1M
2022-08-04 43.62 43.92 43.57 43.66 0.2M
2022-08-03 43.28 43.61 43.26 43.61 0.6M
2022-08-02 43.33 43.46 43.12 43.41 0.3M
2022-08-01 43.62 43.79 43.46 43.48 0.3M
2022-07-29 43.27 43.66 43.27 43.61 0.4M
2022-07-28 42.79 43.05 42.55 43.05 1.0M
2022-07-27 42.47 42.65 42.40 42.55 0.1M
2022-07-26 42.38 42.46 42.25 42.34 0.3M
2022-07-25 42.15 42.43 42.03 42.37 0.3M
2022-07-22 42.09 42.50 42.05 42.28 0.2M
2022-07-21 41.88 42.19 41.74 42.19 0.2M
2022-07-20 42.20 42.27 41.81 42.00 0.4M
2022-07-19 41.31 42.11 41.11 42.09 0.2M
2022-07-18 41.33 41.73 41.33 41.53 0.2M
2022-07-15 40.48 41.14 40.39 41.12 0.2M
2022-07-14 40.93 40.97 40.20 40.37 0.2M
2022-07-13 41.28 41.28 40.66 41.03 0.3M
2022-07-12 41.07 41.43 40.85 41.40 0.1M
2022-07-11 40.91 41.32 40.86 41.25 0.3M
2022-07-08 41.15 41.47 40.98 41.41 0.6M
2022-07-07 40.87 41.26 40.80 41.24 0.4M
2022-07-06 40.30 40.62 40.20 40.45 0.5M
2022-07-05 40.82 40.84 39.73 39.77 0.3M
2022-07-04 40.74 40.84 40.59 40.61 0.1M
2022-07-01 40.02 40.70 40.00 40.48 0.1M
2022-06-30 40.50 40.52 40.13 40.42 0.2M
2022-06-29 40.99 41.13 40.68 41.06 0.2M
2022-06-28 41.47 41.60 41.27 41.27 0.1M
2022-06-27 41.28 41.56 41.00 41.18 0.1M
2022-06-24 40.16 41.06 40.13 41.05 0.2M
2022-06-23 40.02 40.36 39.72 39.94 1.3M
2022-06-22 39.95 40.40 39.84 40.25 0.2M
2022-06-21 40.65 40.88 40.50 40.55 0.2M
2022-06-20 40.12 40.41 39.94 40.41 0.1M
2022-06-17 40.02 40.60 39.90 40.00 0.4M
2022-06-16 40.89 40.89 39.89 39.93 0.4M
2022-06-15 40.80 41.20 40.50 41.01 0.6M
2022-06-14 41.77 41.82 40.86 40.86 0.3M
2022-06-13 41.93 42.06 41.30 41.45 0.3M
2022-06-10 43.33 43.33 42.36 42.38 0.4M
2022-06-09 43.95 44.10 43.56 43.61 0.1M
2022-06-08 44.55 44.55 44.00 44.19 0.2M
2022-06-07 44.43 44.51 44.20 44.46 0.1M
2022-06-06 44.56 44.88 44.54 44.67 0.1M
2022-06-03 44.53 44.53 44.16 44.19 0.1M
2022-06-02 44.24 44.37 44.14 44.35 0.1M
2022-06-01 44.70 44.70 44.01 44.04 0.3M
2022-05-31 44.68 44.79 44.39 44.51 0.3M
2022-05-30 44.88 44.95 44.68 44.83 0.2M
2022-05-27 44.16 44.62 43.99 44.62 0.2M
2022-05-26 43.58 44.05 43.58 43.96 0.1M
2022-05-25 43.62 43.70 43.25 43.53 0.2M
2022-05-24 43.35 43.58 43.20 43.23 0.2M
2022-05-23 43.64 43.76 43.29 43.76 0.1M
2022-05-20 43.17 43.62 43.07 43.18 0.2M
2022-05-19 42.98 43.07 42.40 42.92 0.4M
2022-05-18 43.93 44.04 43.38 43.38 0.2M
2022-05-17 43.77 44.16 43.65 43.94 0.3M
2022-05-16 43.25 43.40 43.05 43.27 0.2M
2022-05-13 42.67 43.39 42.65 43.39 0.4M
2022-05-12 41.83 42.60 41.69 42.37 0.5M
2022-05-11 42.23 42.70 41.89 42.70 0.5M
2022-05-10 42.02 42.46 41.95 41.96 0.4M
2022-05-09 42.72 42.85 41.63 41.63 0.6M
2022-05-06 43.44 43.49 42.60 42.84 0.3M
2022-05-05 44.81 44.81 43.62 43.68 0.3M
2022-05-04 44.52 44.52 43.97 43.97 0.2M
2022-05-03 44.36 44.60 44.22 44.49 0.5M
2022-05-02 44.45 44.51 43.46 44.07 0.8M
2022-04-29 44.86 45.13 44.70 44.85 0.8M
2022-04-28 44.54 44.79 44.18 44.49 0.2M
2022-04-27 43.84 44.31 43.47 44.15 0.5M
2022-04-26 44.64 44.68 43.84 43.84 0.2M
2022-04-25 44.35 44.62 44.02 44.26 0.3M
2022-04-22 45.35 45.50 44.98 44.98 0.2M
2022-04-21 45.73 46.11 45.70 45.84 0.2M
2022-04-20 45.34 45.79 45.33 45.75 0.3M
2022-04-19 45.45 45.47 45.00 45.33 0.5M
2022-04-14 45.38 45.71 45.28 45.64 0.2M
2022-04-13 45.23 45.36 45.05 45.33 0.3M
2022-04-12 44.94 45.44 44.84 45.31 0.1M
2022-04-11 45.59 45.75 45.29 45.51 0.3M
2022-04-08 45.66 45.74 45.46 45.71 0.2M
2022-04-07 45.31 45.66 45.02 45.15 0.2M
2022-04-06 45.74 45.81 44.83 45.16 0.3M
2022-04-05 45.86 45.96 45.64 45.80 0.5M
2022-04-04 45.68 45.84 45.33 45.79 0.4M
2022-04-01 45.27 45.51 45.18 45.38 0.6M
2022-03-31 45.67 45.71 45.21 45.22 1.3M
2022-03-30 45.55 45.61 45.31 45.54 0.2M
2022-03-29 45.37 45.91 45.30 45.75 0.3M
2022-03-28 45.10 45.43 44.91 44.94 1.6M
2022-03-25 44.92 45.18 44.74 44.89 0.6M
2022-03-24 45.03 45.10 44.75 44.82 0.3M
2022-03-23 45.42 45.49 44.82 44.89 0.2M
2022-03-22 45.08 45.41 45.04 45.41 0.3M
2022-03-21 44.93 45.11 44.87 44.95 0.4M
2022-03-18 44.60 45.02 44.15 45.02 0.4M
2022-03-17 44.63 44.68 44.15 44.55 0.9M
2022-03-16 43.82 44.55 43.74 44.36 1.0M
2022-03-15 42.58 43.13 42.20 43.08 0.4M
2022-03-14 42.93 43.53 42.87 43.18 0.5M
2022-03-11 42.50 43.50 42.21 42.72 0.5M
2022-03-10 42.91 42.94 42.02 42.27 1.1M
2022-03-09 42.10 43.18 41.93 43.18 0.8M
2022-03-08 40.97 41.94 40.88 41.10 1.5M
2022-03-07 40.85 41.90 40.08 41.10 1.5M
2022-03-04 42.85 43.00 41.61 41.61 1.4M
2022-03-03 44.26 44.38 43.16 43.20 0.4M
2022-03-02 43.57 44.33 43.32 44.01 0.6M
2022-03-01 44.78 44.86 43.64 43.64 0.6M
2022-02-28 44.27 44.81 43.97 44.75 1.0M
2022-02-25 43.91 44.85 43.55 44.85 0.6M
2022-02-24 43.50 43.89 42.89 43.33 1.7M
2022-02-23 45.09 45.47 44.77 44.83 0.5M
2022-02-22 44.04 45.16 44.04 44.89 0.9M
2022-02-21 45.80 45.82 44.65 44.91 0.5M
2022-02-18 45.96 46.07 45.43 45.56 0.6M
2022-02-17 46.32 46.34 45.72 45.87 0.7M
2022-02-16 46.26 46.47 46.02 46.19 0.2M
2022-02-15 45.59 46.26 45.56 46.26 0.3M
2022-02-14 45.58 45.63 45.03 45.60 0.5M
2022-02-11 46.29 46.58 46.10 46.37 0.4M
2022-02-10 46.97 47.00 46.42 46.66 0.2M
2022-02-09 46.41 46.84 46.36 46.79 0.4M
2022-02-08 46.09 46.35 45.78 46.00 0.3M
2022-02-07 46.01 46.09 45.56 45.98 0.3M
2022-02-04 46.51 46.56 45.55 45.71 0.4M
2022-02-03 47.03 47.08 46.26 46.26 0.4M
2022-02-02 47.16 47.35 47.11 47.11 0.4M
2022-02-01 46.84 47.04 46.72 46.99 0.4M
2022-01-31 46.52 46.59 46.14 46.39 0.4M
2022-01-28 46.42 46.42 45.50 46.05 0.4M
2022-01-27 45.61 46.70 45.59 46.55 0.4M
2022-01-26 45.92 46.46 45.91 46.20 0.4M
2022-01-25 45.49 45.65 45.07 45.39 0.8M
2022-01-24 46.64 46.77 44.92 45.00 0.6M
2022-01-21 47.11 47.18 46.53 46.84 0.4M
2022-01-20 47.60 47.77 47.34 47.75 0.3M
2022-01-19 47.14 47.76 47.14 47.50 0.3M
2022-01-18 47.62 47.62 47.18 47.41 0.3M
2022-01-17 47.70 47.96 47.60 47.89 0.2M
2022-01-14 47.63 47.81 47.51 47.57 0.2M
2022-01-13 47.92 48.16 47.89 48.03 0.2M
2022-01-12 48.02 48.13 47.78 48.04 0.3M
2022-01-11 47.80 47.92 47.57 47.75 0.1M
2022-01-10 48.15 48.17 47.23 47.30 0.3M
2022-01-07 48.08 48.20 47.82 48.08 0.3M
2022-01-06 48.21 48.37 47.95 48.20 0.2M
2022-01-05 48.78 48.89 48.73 48.83 0.1M
2022-01-04 48.69 48.93 48.60 48.78 0.3M
2022-01-03 48.48 48.68 48.36 48.43 0.3M