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
2024-12-30 49.93 50.14 49.93 49.97 0.1M
2024-12-27 49.73 50.17 49.73 50.17 0.1M
2024-12-23 49.61 49.87 49.57 49.76 0.1M
2024-12-20 49.74 49.77 49.14 49.72 0.1M
2024-12-19 50.24 50.38 49.99 50.11 0.2M
2024-12-18 50.76 50.93 50.68 50.80 0.1M
2024-12-17 50.70 50.83 50.60 50.76 0.2M
2024-12-16 50.98 51.01 50.79 50.96 0.1M
2024-12-13 51.36 51.46 51.10 51.17 0.1M
2024-12-12 51.59 51.65 51.41 51.41 0.1M
2024-12-11 51.32 51.59 51.24 51.50 0.2M
2024-12-10 51.54 51.62 51.37 51.37 0.1M
2024-12-09 51.82 51.82 51.55 51.66 0.1M
2024-12-06 51.49 51.71 51.46 51.60 0.1M
2024-12-05 51.33 51.51 51.14 51.49 0.1M
2024-12-04 51.21 51.40 51.14 51.31 0.1M
2024-12-03 51.07 51.28 50.98 51.09 0.1M
2024-12-02 50.46 50.99 50.46 50.90 0.2M
2024-11-29 50.26 50.58 50.17 50.56 0.1M
2024-11-28 50.29 50.44 50.20 50.28 0.1M
2024-11-27 50.00 50.10 49.83 50.05 0.1M
2024-11-26 50.15 50.40 50.01 50.12 0.1M
2024-11-25 50.70 50.70 50.31 50.40 0.2M
2024-11-22 50.05 50.44 49.80 50.41 0.1M
2024-11-21 49.65 49.87 49.30 49.81 0.1M
2024-11-20 49.87 49.94 49.51 49.57 0.3M
2024-11-19 50.00 50.00 49.10 49.63 0.2M
2024-11-18 49.83 49.91 49.54 49.83 0.1M
2024-11-15 49.91 50.11 49.78 49.80 0.1M
2024-11-14 49.73 50.26 49.70 50.25 0.2M
2024-11-13 49.63 49.78 49.34 49.69 0.2M
2024-11-12 50.27 50.33 49.66 49.68 0.2M
2024-11-11 50.58 50.87 50.55 50.71 0.1M
2024-11-08 50.53 50.54 50.06 50.16 0.1M
2024-11-07 50.26 50.67 50.23 50.49 0.1M
2024-11-06 50.87 51.37 50.05 50.16 0.3M
2024-11-05 50.42 50.54 50.25 50.39 0.2M
2024-11-04 50.57 50.71 50.37 50.37 0.1M
2024-11-01 50.17 50.70 50.15 50.57 0.1M
2024-10-31 50.31 50.35 49.82 50.04 0.1M
2024-10-30 51.00 51.06 50.49 50.59 0.1M
2024-10-29 51.70 51.73 51.21 51.21 0.1M
2024-10-28 51.46 51.61 51.19 51.55 0.1M
2024-10-25 51.30 51.41 51.15 51.34 0.1M
2024-10-24 51.47 51.67 51.31 51.31 0.2M
2024-10-23 51.51 51.59 51.25 51.31 0.1M
2024-10-22 51.60 51.60 51.15 51.46 0.1M
2024-10-21 51.92 52.04 51.55 51.57 0.1M
2024-10-18 51.80 52.00 51.78 51.93 0.1M
2024-10-17 51.53 51.99 51.45 51.83 0.1M
2024-10-16 51.29 51.51 51.25 51.41 0.1M
2024-10-15 52.06 52.09 51.51 51.51 0.1M
2024-10-14 51.64 51.92 51.55 51.92 0.2M
2024-10-11 51.29 51.65 51.23 51.62 0.0M
2024-10-10 51.50 51.70 51.22 51.35 0.0M
2024-10-09 51.14 51.43 51.07 51.43 0.1M
2024-10-08 50.89 51.23 50.85 51.10 0.1M
2024-10-07 51.43 51.45 51.09 51.39 0.1M
2024-10-04 51.07 51.36 51.03 51.26 0.1M
2024-10-03 51.38 51.41 50.95 51.05 0.2M
2024-10-02 51.60 51.70 51.28 51.53 0.2M
2024-10-01 51.87 51.96 51.34 51.48 0.2M
2024-09-30 52.10 52.18 51.66 51.71 0.0M
2024-09-27 52.02 52.27 51.99 52.23 0.1M
2024-09-26 51.83 52.05 51.76 51.96 0.1M
2024-09-25 51.18 51.46 51.17 51.33 0.1M
2024-09-24 51.51 51.51 51.20 51.35 0.2M
2024-09-23 50.84 51.08 50.75 51.05 0.1M
2024-09-20 51.45 51.45 50.78 50.79 0.2M
2024-09-19 51.43 51.64 51.20 51.57 0.3M
2024-09-18 51.09 51.09 50.84 50.86 0.1M
2024-09-17 51.20 51.32 51.09 51.11 0.1M
2024-09-16 50.97 51.06 50.85 50.92 0.0M
2024-09-13 51.20 51.55 51.20 51.47 0.1M
2024-09-12 51.25 51.32 50.87 51.10 0.1M
2024-09-11 50.79 51.02 50.47 50.66 0.5M
2024-09-10 50.85 51.13 50.60 50.68 0.1M
2024-09-09 50.84 51.06 50.79 50.99 0.1M
2024-09-06 51.00 51.25 50.50 50.55 0.1M
2024-09-05 51.27 51.45 51.10 51.10 0.1M
2024-09-04 51.30 51.49 51.23 51.38 0.2M
2024-09-03 52.44 52.46 51.82 51.91 0.1M
2024-09-02 52.37 52.41 52.09 52.39 0.2M
2024-08-30 52.36 52.55 52.36 52.39 0.5M
2024-08-29 51.97 52.37 51.97 52.37 0.0M
2024-08-28 51.91 52.04 51.81 51.93 0.1M
2024-08-27 51.79 51.85 51.63 51.74 0.1M
2024-08-26 51.66 51.79 51.62 51.69 0.1M
2024-08-23 51.48 51.75 51.46 51.70 0.1M
2024-08-22 51.34 51.58 51.31 51.43 0.1M
2024-08-21 51.13 51.30 51.11 51.25 0.0M
2024-08-20 51.40 51.43 51.05 51.08 0.1M
2024-08-19 51.00 51.40 50.98 51.34 0.1M
2024-08-16 51.02 51.13 50.85 51.01 0.1M
2024-08-15 50.41 50.94 50.31 50.92 0.1M
2024-08-14 50.20 50.24 50.05 50.24 0.1M
2024-08-13 49.90 49.99 49.56 49.99 0.1M
2024-08-12 49.91 49.94 49.64 49.71 0.1M
2024-08-09 49.58 49.95 49.46 49.74 0.1M
2024-08-08 49.05 49.50 48.82 49.44 0.1M
2024-08-07 48.82 49.49 48.77 49.36 0.2M
2024-08-06 48.90 48.97 48.22 48.62 0.3M
2024-08-05 48.02 48.59 47.78 48.48 0.6M
2024-08-02 50.31 50.33 49.44 49.57 0.2M
2024-08-01 51.56 51.56 50.74 50.79 0.2M
2024-07-31 51.65 51.75 51.43 51.55 0.1M
2024-07-30 51.07 51.34 50.97 51.13 0.1M
2024-07-29 51.28 51.32 50.90 50.91 0.1M
2024-07-26 50.65 51.09 50.60 51.05 0.1M
2024-07-25 50.45 50.67 50.15 50.64 0.2M
2024-07-24 50.90 51.15 50.83 50.98 0.2M
2024-07-23 51.25 51.56 51.14 51.31 0.1M
2024-07-22 51.02 51.43 51.00 51.22 0.1M
2024-07-19 50.93 50.94 50.70 50.73 0.1M
2024-07-18 51.39 51.63 51.10 51.10 0.1M
2024-07-17 51.29 51.38 51.06 51.25 0.1M
2024-07-16 51.37 51.53 51.27 51.47 0.1M
2024-07-15 51.94 52.14 51.60 51.60 0.2M
2024-07-12 51.81 52.22 51.76 52.16 0.1M
2024-07-11 51.60 51.79 51.50 51.67 0.2M
2024-07-10 51.03 51.41 50.93 51.41 0.1M
2024-07-09 51.23 51.39 50.86 50.90 0.1M
2024-07-08 51.32 51.71 51.32 51.39 0.1M
2024-07-05 51.61 51.75 51.25 51.41 0.1M
2024-07-04 51.33 51.56 51.33 51.49 0.1M
2024-07-03 51.04 51.25 50.96 51.16 0.1M
2024-07-02 50.79 50.82 50.54 50.80 0.1M
2024-07-01 51.50 51.50 50.99 51.01 0.2M
2024-06-28 51.11 51.16 50.78 50.87 0.1M
2024-06-27 51.16 51.22 50.96 50.96 0.3M
2024-06-26 51.62 51.78 51.05 51.16 0.1M
2024-06-25 51.47 51.49 51.32 51.45 0.3M
2024-06-24 51.20 51.70 51.12 51.60 0.3M
2024-06-21 51.43 51.54 51.06 51.17 0.1M
2024-06-20 51.18 51.58 51.18 51.57 0.3M
2024-06-19 51.22 51.25 51.10 51.14 0.1M
2024-06-18 51.21 51.23 50.93 51.20 0.2M
2024-06-17 51.01 51.16 50.59 50.85 0.2M
2024-06-14 52.04 52.04 51.24 51.38 0.2M
2024-06-13 52.52 52.52 51.86 51.91 0.2M
2024-06-12 52.21 52.71 52.21 52.55 0.7M
2024-06-11 52.71 52.71 51.92 52.08 0.2M
2024-06-10 52.34 52.56 52.25 52.56 0.2M
2024-06-07 52.90 52.90 52.42 52.74 0.2M
2024-06-06 52.76 52.94 52.71 52.87 0.3M
2024-06-05 52.35 52.64 52.26 52.57 0.4M
2024-06-04 52.17 52.23 51.82 52.03 0.2M
2024-06-03 52.57 52.57 52.22 52.30 0.5M
2024-05-31 51.93 52.18 51.89 52.09 0.2M
2024-05-30 51.57 51.97 51.52 51.92 0.1M
2024-05-29 52.10 52.10 51.59 51.61 0.1M
2024-05-28 52.59 52.60 52.08 52.15 0.1M
2024-05-27 52.28 52.52 52.28 52.52 0.1M
2024-05-24 51.97 52.36 51.92 52.29 0.1M
2024-05-23 52.46 52.61 52.33 52.39 0.2M
2024-05-22 52.40 52.43 52.25 52.37 0.1M
2024-05-21 52.46 52.53 52.32 52.53 0.1M
2024-05-20 52.54 52.68 52.52 52.66 0.0M
2024-05-17 52.49 52.49 52.27 52.46 0.1M
2024-05-16 52.68 52.68 52.45 52.51 0.1M
2024-05-15 52.46 52.58 52.33 52.58 0.1M
2024-05-14 52.17 52.27 52.12 52.25 0.1M
2024-05-13 52.18 52.20 52.05 52.15 0.1M
2024-05-10 52.00 52.21 51.96 52.13 0.1M
2024-05-09 51.56 51.77 51.48 51.75 0.1M
2024-05-08 51.49 51.62 51.38 51.55 0.1M
2024-05-07 51.06 51.40 50.99 51.36 0.3M
2024-05-06 50.62 50.95 50.58 50.84 0.1M
2024-05-03 50.41 50.78 50.34 50.48 0.2M
2024-05-02 50.44 50.44 50.18 50.24 0.5M
2024-04-30 50.71 50.73 50.31 50.37 0.3M
2024-04-29 50.82 50.84 50.63 50.63 0.1M
2024-04-26 50.32 50.67 50.28 50.58 0.2M
2024-04-25 50.27 50.31 49.72 49.98 0.3M
2024-04-24 50.67 50.68 50.27 50.33 0.1M
2024-04-23 50.31 50.56 50.18 50.54 0.1M
2024-04-22 49.93 50.02 49.69 49.96 0.1M
2024-04-19 49.26 49.61 49.18 49.55 0.2M
2024-04-18 49.56 49.66 49.34 49.61 0.1M
2024-04-17 49.47 49.85 49.42 49.43 0.2M
2024-04-16 49.60 49.69 49.28 49.43 0.2M
2024-04-15 50.28 50.56 50.12 50.18 0.1M
2024-04-12 50.50 50.64 50.03 50.15 0.1M
2024-04-11 50.23 50.32 49.78 50.03 0.2M
2024-04-10 50.42 50.53 49.85 50.20 0.2M
2024-04-09 50.39 50.47 50.08 50.13 0.1M
2024-04-08 50.20 50.53 50.16 50.46 0.1M
2024-04-05 50.09 50.19 49.89 50.17 0.2M
2024-04-04 50.60 50.72 50.51 50.62 0.1M
2024-04-03 50.40 50.58 50.30 50.54 0.1M
2024-04-02 51.03 51.11 50.38 50.38 0.2M
2024-03-28 50.79 50.89 50.73 50.83 0.1M
2024-03-27 50.66 50.74 50.54 50.68 0.2M
2024-03-26 50.42 50.67 50.40 50.59 0.7M
2024-03-25 50.51 50.57 50.29 50.53 0.1M
2024-03-22 50.40 50.56 50.35 50.49 0.1M
2024-03-21 50.46 50.51 50.19 50.48 0.1M
2024-03-20 49.88 50.04 49.78 49.97 0.1M
2024-03-19 49.81 50.01 49.75 49.98 0.1M
2024-03-18 50.01 50.03 49.79 49.86 0.2M
2024-03-15 50.12 50.29 49.90 49.90 0.1M
2024-03-14 50.42 50.49 50.10 50.20 0.2M
2024-03-13 50.18 50.39 50.15 50.30 0.1M
2024-03-12 49.96 50.24 49.75 50.18 0.2M
2024-03-11 49.64 49.74 49.53 49.71 0.1M
2024-03-08 49.89 50.00 49.82 49.85 0.3M
2024-03-07 49.23 49.91 49.16 49.89 0.3M
2024-03-06 49.06 49.36 49.06 49.32 0.1M
2024-03-05 49.16 49.21 49.00 49.12 0.1M
2024-03-04 49.27 49.29 49.08 49.22 0.2M
2024-03-01 49.16 49.26 48.98 49.23 0.2M
2024-02-29 49.03 49.12 48.90 48.90 0.3M
2024-02-28 49.04 49.06 48.87 48.91 0.1M
2024-02-27 49.04 49.12 48.90 49.08 0.1M
2024-02-26 49.07 49.13 48.96 48.98 0.2M
2024-02-23 49.09 49.24 48.99 49.16 0.4M
2024-02-22 49.05 49.09 48.79 49.00 0.3M
2024-02-21 48.61 48.61 48.46 48.55 0.1M
2024-02-20 48.66 48.74 48.54 48.63 0.1M
2024-02-19 48.58 48.73 48.51 48.71 0.1M
2024-02-16 48.52 48.66 48.49 48.64 0.1M
2024-02-15 48.25 48.34 48.19 48.31 0.1M
2024-02-14 47.80 48.00 47.79 47.99 0.1M
2024-02-13 48.15 48.15 47.60 47.75 0.1M
2024-02-12 48.10 48.22 48.02 48.22 0.3M
2024-02-09 47.96 48.05 47.79 47.93 0.1M
2024-02-08 48.06 48.16 47.93 47.97 0.2M
2024-02-07 48.16 48.16 47.96 47.99 0.1M
2024-02-06 48.09 48.18 47.81 48.14 0.3M
2024-02-05 47.90 47.99 47.71 47.83 0.1M
2024-02-02 48.08 48.18 47.80 47.84 0.2M
2024-02-01 47.90 48.05 47.72 47.82 0.9M
2024-01-31 48.09 48.20 47.99 48.03 0.2M
2024-01-30 48.00 48.13 47.95 48.03 0.1M
2024-01-29 47.82 47.94 47.79 47.93 0.1M
2024-01-26 47.51 47.91 47.49 47.84 0.3M
2024-01-25 47.13 47.34 46.98 47.32 0.2M
2024-01-24 46.99 47.21 46.95 47.21 0.1M
2024-01-23 46.88 46.88 46.59 46.63 0.4M
2024-01-22 46.71 46.82 46.57 46.76 0.2M
2024-01-19 46.75 46.75 46.30 46.36 0.1M
2024-01-18 46.31 46.53 46.20 46.49 0.1M
2024-01-17 46.20 46.27 45.94 46.23 0.1M
2024-01-16 46.47 46.77 46.47 46.73 0.4M
2024-01-15 47.17 47.21 46.81 46.85 0.2M
2024-01-12 46.99 47.25 46.90 47.09 0.2M
2024-01-11 47.32 47.42 46.65 46.65 0.3M
2024-01-10 47.03 47.20 47.00 47.06 0.1M
2024-01-09 47.28 47.28 46.99 47.14 0.4M
2024-01-08 47.05 47.24 46.73 47.24 0.2M
2024-01-05 46.90 47.17 46.67 47.08 0.3M
2024-01-04 47.05 47.23 46.85 47.21 0.3M
2024-01-03 47.32 47.38 46.71 46.86 0.3M
2024-01-02 47.61 47.70 47.03 47.30 0.2M