iShares Core DAX® UCITS ETF (DE) EUR (Acc) (GDAXIEX)

GDAXIEX
🏛️ ドイツ →
196.66
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
2022-12-30 117.94 117.98 117.32 117.40 0.0M
2022-12-29 117.04 118.56 117.00 118.56 0.1M
2022-12-28 118.06 118.14 117.30 117.34 0.0M
2022-12-27 118.34 118.48 117.70 117.90 0.1M
2022-12-23 117.56 117.90 116.94 117.56 0.0M
2022-12-22 118.90 119.30 117.04 117.22 0.2M
2022-12-21 117.46 118.78 117.20 118.78 0.1M
2022-12-20 116.50 117.38 116.24 116.92 0.1M
2022-12-19 117.36 117.94 117.34 117.44 0.1M
2022-12-16 117.92 118.14 116.44 117.00 0.4M
2022-12-15 120.96 121.04 117.88 117.96 0.4M
2022-12-14 121.80 121.98 121.24 121.94 0.2M
2022-12-13 121.10 123.74 120.62 122.34 0.3M
2022-12-12 120.50 121.08 120.26 120.66 0.1M
2022-12-09 120.60 121.30 119.84 121.12 0.3M
2022-12-08 120.42 120.56 119.72 120.24 0.1M
2022-12-07 120.70 121.18 119.88 120.34 0.4M
2022-12-06 121.74 122.04 120.60 121.02 0.2M
2022-12-05 122.10 122.30 121.46 121.82 0.1M
2022-12-02 121.86 123.00 121.20 122.48 0.1M
2022-12-01 122.68 122.72 121.58 122.16 0.3M
2022-11-30 121.78 122.16 121.12 121.54 0.1M
2022-11-29 121.30 121.68 120.80 121.00 0.2M
2022-11-28 121.96 122.38 121.26 121.42 0.3M
2022-11-25 122.64 122.82 122.26 122.62 0.1M
2022-11-24 121.98 122.88 121.94 122.64 0.1M
2022-11-23 121.72 121.80 121.10 121.66 0.3M
2022-11-22 120.96 122.14 120.96 121.52 0.2M
2022-11-21 121.38 121.62 120.80 121.34 0.3M
2022-11-18 120.66 121.90 120.58 121.66 0.4M
2022-11-17 121.16 121.18 119.34 120.32 0.3M
2022-11-16 121.10 121.16 119.74 120.04 0.3M
2022-11-15 121.02 121.76 120.32 121.28 0.6M
2022-11-14 120.58 121.70 120.14 120.74 0.3M
2022-11-11 119.54 120.30 119.54 120.10 0.5M
2022-11-10 114.74 120.00 114.70 119.34 0.9M
2022-11-09 115.12 115.46 114.38 115.20 0.4M
2022-11-08 113.80 115.54 113.76 115.54 0.3M
2022-11-07 113.08 114.78 113.00 114.14 0.2M
2022-11-04 111.20 114.20 111.20 113.36 0.6M
2022-11-03 110.82 111.22 109.68 110.70 0.3M
2022-11-02 112.76 112.98 111.78 111.78 0.2M
2022-11-01 112.74 113.34 112.06 112.32 0.3M
2022-10-31 111.70 112.20 111.48 111.86 0.2M
2022-10-28 110.44 111.74 110.08 111.66 0.2M
2022-10-27 111.08 111.80 110.16 111.48 0.3M
2022-10-26 110.06 111.34 109.86 111.34 0.4M
2022-10-25 109.18 110.16 107.86 110.16 0.2M
2022-10-24 108.94 109.80 107.50 109.18 0.3M
2022-10-21 106.62 107.68 105.80 107.34 0.3M
2022-10-20 106.92 108.12 106.52 107.74 0.2M
2022-10-19 107.92 108.04 107.18 107.40 0.2M
2022-10-18 107.84 109.04 107.48 107.60 0.2M
2022-10-17 105.40 107.24 104.64 106.70 0.3M
2022-10-14 105.86 106.90 104.60 104.88 0.4M
2022-10-13 102.22 104.44 101.20 104.38 0.7M
2022-10-12 102.76 103.70 102.08 102.62 0.4M
2022-10-11 102.72 103.32 102.08 103.06 0.2M
2022-10-10 102.86 104.64 102.82 103.50 0.2M
2022-10-07 104.76 105.36 103.48 103.56 0.2M
2022-10-06 106.34 106.64 104.74 105.20 0.3M
2022-10-05 106.26 106.76 105.04 105.70 0.3M
2022-10-04 104.24 106.88 104.22 106.84 0.4M
2022-10-03 100.82 103.10 100.28 102.88 0.2M
2022-09-30 101.64 102.34 101.00 102.10 0.5M
2022-09-29 102.12 102.12 100.06 101.08 0.2M
2022-09-28 101.62 102.86 100.06 102.76 0.4M
2022-09-27 104.10 104.66 102.16 102.16 0.2M
2022-09-26 103.16 104.30 102.76 103.28 0.2M
2022-09-23 105.52 105.52 102.76 103.60 0.4M
2022-09-22 105.78 107.70 105.70 105.72 0.3M
2022-09-21 105.74 107.72 105.56 107.70 0.5M
2022-09-20 108.32 109.12 106.58 106.80 0.3M
2022-09-19 106.84 108.52 106.34 108.00 0.1M
2022-09-16 108.06 108.06 107.14 107.40 0.3M
2022-09-15 110.10 110.54 109.04 109.28 0.1M
2022-09-14 110.96 111.24 109.26 109.90 0.2M
2022-09-13 113.28 114.40 111.18 111.28 0.3M
2022-09-12 111.06 113.40 111.02 113.02 0.4M
2022-09-09 109.08 110.66 109.08 110.38 0.1M
2022-09-08 109.64 109.72 107.08 108.80 0.3M
2022-09-07 107.80 109.26 107.42 108.96 0.2M
2022-09-06 108.08 109.04 107.60 108.58 0.2M
2022-09-05 106.76 107.88 106.44 107.60 0.3M
2022-09-02 107.54 110.08 107.44 110.02 0.4M
2022-09-01 107.50 107.50 106.30 106.60 0.3M
2022-08-31 109.78 109.80 108.06 108.34 0.2M
2022-08-30 109.16 110.94 108.74 109.26 0.2M
2022-08-29 108.32 109.12 107.60 108.74 0.3M
2022-08-26 112.48 112.80 109.14 109.34 0.3M
2022-08-25 112.50 112.72 111.46 111.88 0.1M
2022-08-24 111.06 111.68 110.40 111.58 0.1M
2022-08-23 111.18 112.14 111.18 111.32 0.2M
2022-08-22 113.78 113.80 111.28 111.64 0.2M
2022-08-19 114.80 115.20 114.08 114.30 0.2M
2022-08-18 115.06 116.10 115.06 115.60 0.1M
2022-08-17 117.46 117.50 114.84 114.96 0.2M
2022-08-16 116.98 117.68 116.60 117.36 0.2M
2022-08-15 116.88 116.92 115.88 116.52 0.1M
2022-08-12 115.70 116.54 115.70 116.48 0.2M
2022-08-11 115.76 116.06 115.26 115.54 0.2M
2022-08-10 113.68 115.70 113.52 115.50 0.3M
2022-08-09 115.18 115.30 114.00 114.24 0.2M
2022-08-08 115.64 115.94 114.74 115.48 0.2M
2022-08-05 115.14 115.50 114.38 114.52 0.2M
2022-08-04 115.06 116.34 115.00 115.30 0.2M
2022-08-03 112.90 114.70 112.90 114.70 0.3M
2022-08-02 113.20 113.70 112.52 113.52 0.2M
2022-08-01 113.74 114.48 113.60 113.74 0.4M
2022-07-29 112.64 114.00 112.56 113.78 0.4M
2022-07-28 111.32 112.12 110.48 112.12 0.3M
2022-07-27 110.94 111.38 110.44 111.08 0.3M
2022-07-26 111.24 111.36 109.96 110.52 0.2M
2022-07-25 111.36 112.44 110.92 111.42 0.2M
2022-07-22 111.28 112.76 111.24 111.76 0.1M
2022-07-21 111.90 112.30 110.50 111.82 0.4M
2022-07-20 112.68 113.00 110.72 112.14 0.5M
2022-07-19 108.94 112.70 108.24 112.32 0.3M
2022-07-18 109.10 110.22 108.94 109.38 0.2M
2022-07-15 106.10 108.64 105.78 108.60 0.5M
2022-07-14 107.42 107.90 104.88 105.64 0.3M
2022-07-13 108.04 108.48 106.50 107.62 0.3M
2022-07-12 107.58 108.92 106.80 108.92 0.2M
2022-07-11 108.26 109.14 108.00 108.38 0.2M
2022-07-08 108.10 109.82 107.74 109.68 0.5M
2022-07-07 107.46 108.52 107.12 108.36 0.2M
2022-07-06 106.18 106.90 105.60 106.26 0.2M
2022-07-05 108.34 108.54 104.50 104.64 0.3M
2022-07-04 108.72 109.00 107.50 107.74 0.2M
2022-07-01 106.68 108.82 106.60 108.24 0.3M
2022-06-30 107.66 108.10 106.50 107.94 0.5M
2022-06-29 110.48 110.80 109.26 109.98 0.2M
2022-06-28 111.90 112.66 111.60 111.62 0.2M
2022-06-27 111.58 112.90 110.84 111.34 0.4M
2022-06-24 109.32 111.08 108.90 110.72 0.3M
2022-06-23 110.48 110.68 108.92 108.92 0.4M
2022-06-22 109.76 111.42 109.42 110.98 0.4M
2022-06-21 112.52 113.42 112.00 112.16 0.3M
2022-06-20 111.22 111.94 110.60 111.94 0.2M
2022-06-17 110.30 111.68 109.98 110.70 0.8M
2022-06-16 113.32 113.32 109.78 109.90 0.3M
2022-06-15 113.66 114.50 112.74 113.78 0.3M
2022-06-14 114.22 114.46 112.22 112.26 0.5M
2022-06-13 114.58 115.04 112.86 113.30 0.4M
2022-06-10 118.86 118.90 115.98 115.98 0.3M
2022-06-09 121.08 121.54 119.68 119.78 0.3M
2022-06-08 122.88 122.92 121.30 121.86 0.1M
2022-06-07 122.86 122.94 121.96 122.76 0.1M
2022-06-06 123.14 124.08 122.74 123.60 0.1M
2022-06-03 122.88 122.88 121.82 122.00 0.2M
2022-06-02 121.46 122.20 121.46 122.18 0.2M
2022-06-01 122.08 122.16 120.80 120.80 0.1M
2022-05-31 122.30 122.68 121.12 121.46 0.4M
2022-05-30 122.96 123.08 122.38 122.94 0.3M
2022-05-27 120.62 122.02 120.16 122.02 0.4M
2022-05-26 118.32 120.20 118.32 120.04 0.2M
2022-05-25 118.22 118.54 117.00 118.06 0.2M
2022-05-24 118.40 118.92 117.40 117.40 0.2M
2022-05-23 119.50 119.96 118.38 119.66 0.3M
2022-05-20 117.90 119.38 117.60 117.84 0.7M
2022-05-19 116.60 117.20 115.40 117.20 0.4M
2022-05-18 119.74 120.04 118.06 118.16 0.5M
2022-05-17 118.94 119.84 118.64 119.74 0.3M
2022-05-16 118.08 118.48 117.00 117.52 0.4M
2022-05-13 116.52 118.40 116.40 118.38 0.6M
2022-05-12 114.22 116.54 113.80 115.90 0.4M
2022-05-11 114.72 116.80 114.10 116.68 0.6M
2022-05-10 114.38 115.80 114.14 114.30 0.3M
2022-05-09 115.02 115.64 113.00 113.02 0.3M
2022-05-06 116.86 117.00 114.84 115.34 0.5M
2022-05-05 120.88 120.94 117.10 117.42 0.3M
2022-05-04 118.50 118.90 118.10 118.10 0.2M
2022-05-03 118.04 119.00 117.68 118.54 0.3M
2022-05-02 118.32 118.60 116.72 117.78 0.6M
2022-04-29 119.24 120.04 118.90 119.40 0.5M
2022-04-28 117.72 119.18 117.02 118.24 1.5M
2022-04-27 116.46 117.20 114.86 116.68 1.2M
2022-04-26 119.20 119.42 116.40 116.48 0.5M
2022-04-25 118.08 118.82 117.36 118.08 1.0M
2022-04-22 121.48 121.66 119.72 119.72 0.8M
2022-04-21 121.80 123.60 121.76 122.86 0.6M
2022-04-20 119.96 121.64 119.86 121.64 0.9M
2022-04-19 119.24 120.22 118.46 119.86 0.5M
2022-04-14 119.50 120.20 118.96 119.88 0.7M
2022-04-13 119.06 119.34 118.24 119.24 0.3M
2022-04-12 117.94 120.06 117.64 119.52 0.5M
2022-04-11 120.36 121.10 119.36 120.30 0.9M
2022-04-08 120.86 121.28 120.12 120.84 0.3M
2022-04-07 120.20 121.28 119.12 119.32 0.4M
2022-04-06 121.78 122.24 118.80 119.80 0.5M
2022-04-05 122.82 123.68 121.52 122.06 0.5M
2022-04-04 122.90 123.12 121.36 122.98 0.6M
2022-04-01 122.22 122.88 121.96 122.24 0.3M
2022-03-31 124.54 124.76 121.96 122.14 0.3M
2022-03-30 124.56 124.88 123.26 123.70 0.4M
2022-03-29 123.68 126.42 123.24 125.42 0.9M
2022-03-28 122.40 123.90 122.02 122.18 0.4M
2022-03-25 121.32 122.20 120.66 121.06 0.5M
2022-03-24 121.26 121.74 120.16 120.86 0.7M
2022-03-23 122.72 123.06 120.50 120.80 0.8M
2022-03-22 121.58 122.90 121.56 122.74 0.4M
2022-03-21 121.98 122.46 121.08 121.08 0.3M
2022-03-18 121.62 122.22 119.50 122.22 0.8M
2022-03-17 122.74 122.86 120.66 121.82 1.1M
2022-03-16 120.48 123.26 120.16 122.30 1.1M
2022-03-15 116.50 118.42 114.98 118.04 1.3M
2022-03-14 118.14 119.28 117.24 117.92 1.3M
2022-03-11 114.34 119.14 113.58 115.52 1.1M
2022-03-10 116.24 116.52 113.00 113.92 1.0M
2022-03-09 112.92 117.70 112.18 117.70 1.2M
2022-03-08 107.60 110.88 107.48 108.64 1.3M
2022-03-07 106.90 111.38 105.34 108.44 1.5M
2022-03-04 114.24 114.80 110.70 110.70 1.1M
2022-03-03 118.76 119.08 115.76 115.86 1.0M
2022-03-02 117.00 119.60 116.20 118.54 1.3M
2022-03-01 122.04 122.34 117.40 117.40 1.3M
2022-02-28 120.86 122.90 119.44 122.58 0.5M
2022-02-25 120.66 123.44 118.84 123.44 0.9M
2022-02-24 119.16 120.56 116.96 118.96 1.3M
2022-02-23 124.98 126.26 123.58 124.02 0.7M
2022-02-22 121.80 125.24 121.66 124.18 0.7M
2022-02-21 128.62 128.74 123.78 124.90 0.4M
2022-02-18 129.40 129.74 126.88 127.52 0.3M
2022-02-17 130.54 130.66 128.84 129.24 0.3M
2022-02-16 130.54 131.64 129.90 130.20 0.5M
2022-02-15 127.86 130.66 127.82 130.66 0.8M
2022-02-14 127.82 128.32 125.78 128.16 0.5M
2022-02-11 130.32 131.40 129.70 130.56 0.2M
2022-02-10 132.14 132.30 130.66 131.28 0.2M
2022-02-09 130.16 131.46 130.12 131.28 0.2M
2022-02-08 129.00 130.00 128.50 129.26 0.3M
2022-02-07 128.94 129.30 127.82 128.94 0.3M
2022-02-04 130.64 130.66 127.66 128.16 0.6M
2022-02-03 132.00 132.22 130.28 130.34 0.4M
2022-02-02 132.92 133.36 132.26 132.32 0.4M
2022-02-01 132.40 132.92 131.70 132.38 0.4M
2022-01-31 131.26 131.90 130.00 131.08 0.3M
2022-01-28 130.56 130.62 128.18 129.84 0.4M
2022-01-27 129.18 132.06 128.80 131.76 0.3M
2022-01-26 129.60 131.60 129.58 130.98 0.4M
2022-01-25 128.06 128.82 127.00 128.06 0.3M
2022-01-24 131.56 132.10 126.64 127.20 0.6M
2022-01-21 133.08 133.28 131.00 132.18 0.4M
2022-01-20 134.32 134.88 133.50 134.88 0.2M
2022-01-19 132.44 134.72 132.44 133.94 0.5M
2022-01-18 134.26 134.30 132.80 133.72 0.4M
2022-01-17 135.02 135.24 134.68 135.12 0.1M
2022-01-14 134.82 135.34 134.20 134.62 0.3M
2022-01-13 135.28 136.36 135.16 135.80 0.2M
2022-01-12 135.94 136.06 135.26 135.70 0.2M
2022-01-11 134.90 135.46 134.64 135.26 0.4M
2022-01-10 135.68 135.68 133.36 133.68 0.3M
2022-01-07 135.48 135.92 134.48 135.20 0.2M
2022-01-06 136.40 136.92 135.54 136.12 0.4M
2022-01-05 137.06 138.02 136.98 137.88 0.2M
2022-01-04 136.16 137.34 135.94 136.86 0.2M
2022-01-03 135.28 136.20 135.24 135.76 0.3M