iShares Dow Jones Industrial Average UCITS ETF (DE) (DJIEX)

DJIEX
🏛️ ドイツ →
397.15
最終更新: 2025-10-03
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
2025-10-03 395.80 397.15 394.70 397.15 0.0M
2025-10-02 393.35 394.75 392.80 393.90 0.0M
2025-10-01 389.55 394.50 389.55 394.50 0.0M
2025-09-30 391.55 392.65 390.80 391.30 0.0M
2025-09-29 393.55 394.15 391.15 391.45 0.0M
2025-09-26 391.85 392.55 391.85 392.55 0.0M
2025-09-25 390.60 392.70 390.35 392.55 0.0M
2025-09-24 391.20 392.75 390.70 391.80 0.0M
2025-09-23 391.20 393.35 391.20 392.35 0.0M
2025-09-22 391.25 391.95 389.60 391.55 0.0M
2025-09-19 389.70 391.95 389.70 390.95 0.0M
2025-09-18 389.05 390.85 388.70 389.95 0.0M
2025-09-17 384.20 386.95 383.80 386.95 0.0M
2025-09-16 387.20 387.40 383.90 383.95 0.0M
2025-09-15 389.90 389.90 387.70 387.75 0.0M
2025-09-12 390.25 391.30 389.75 389.75 0.0M
2025-09-11 387.45 390.75 387.00 390.75 0.0M
2025-09-10 388.25 388.55 385.50 385.50 0.0M
2025-09-09 384.90 387.55 384.90 387.55 0.0M
2025-09-08 385.90 385.90 383.55 385.00 0.0M
2025-09-05 389.55 389.55 384.10 384.30 0.0M
2025-09-04 385.90 388.60 385.65 388.40 0.0M
2025-09-03 386.25 386.90 384.60 384.60 0.0M
2025-09-02 386.55 387.15 384.15 384.20 0.0M
2025-09-01 386.60 387.35 386.30 387.35 0.0M
2025-08-29 388.45 388.45 386.30 386.30 0.0M
2025-08-28 390.25 390.45 387.15 387.65 0.0M
2025-08-27 388.70 390.20 388.70 390.05 0.0M
2025-08-26 386.65 387.00 385.60 386.00 0.0M
2025-08-25 387.00 387.25 386.00 386.50 0.0M
2025-08-22 383.75 388.05 383.75 388.05 0.0M
2025-08-21 383.65 383.95 381.70 383.95 0.0M
2025-08-20 382.75 383.20 382.75 382.85 0.0M
2025-08-19 381.65 384.35 381.25 383.40 0.0M
2025-08-18 381.30 382.90 381.20 382.55 0.0M
2025-08-15 385.35 385.35 381.20 381.95 0.0M
2025-08-14 381.65 382.95 381.40 381.80 0.0M
2025-08-13 377.85 379.95 377.55 379.50 0.0M
2025-08-12 376.80 378.35 376.00 377.60 0.0M
2025-08-11 377.20 378.60 376.85 376.85 0.0M
2025-08-08 375.40 377.20 375.40 375.40 0.0M
2025-08-07 376.20 378.80 374.45 374.45 0.0M
2025-08-06 379.95 380.15 377.00 377.55 0.0M
2025-08-05 380.75 380.90 377.45 377.45 0.0M
2025-08-04 375.20 378.45 375.20 378.25 0.0M
2025-08-01 382.40 382.40 373.50 374.00 0.0M
2025-07-31 386.90 387.95 384.90 385.65 0.0M
2025-07-30 383.85 386.85 383.85 385.85 0.0M
2025-07-29 386.25 386.80 384.25 384.25 0.0M
2025-07-28 382.20 383.95 382.20 383.95 0.0M
2025-07-25 378.20 380.00 378.20 379.05 0.0M
2025-07-24 379.05 379.60 377.95 378.40 0.0M
2025-07-23 377.80 379.30 377.80 378.95 0.0M
2025-07-22 377.00 377.60 375.35 375.35 0.0M
2025-07-21 378.95 379.40 377.80 378.05 0.0M
2025-07-18 381.30 381.30 377.75 377.75 0.0M
2025-07-17 379.45 380.70 378.65 380.70 0.0M
2025-07-16 375.50 379.35 371.70 371.70 0.0M
2025-07-15 378.70 378.70 377.30 378.50 0.0M
2025-07-14 375.85 377.25 375.70 377.25 0.0M
2025-07-11 378.45 378.45 376.70 376.70 0.0M
2025-07-10 375.40 380.50 375.40 380.35 0.0M
2025-07-09 374.70 377.35 374.70 375.90 0.0M
2025-07-08 375.30 376.70 375.10 375.70 0.0M
2025-07-07 377.85 379.95 376.60 376.60 0.0M
2025-07-04 376.75 376.75 375.60 375.85 0.0M
2025-07-03 374.65 378.45 374.65 378.45 0.0M
2025-07-02 376.55 376.90 374.90 375.30 0.0M
2025-07-01 372.20 375.50 370.05 375.50 0.0M
2025-06-30 373.00 373.50 371.45 372.15 0.0M
2025-06-27 369.15 371.40 368.75 371.40 0.0M
2025-06-26 365.95 367.25 364.90 367.25 0.0M
2025-06-25 369.15 369.30 367.20 367.20 0.0M
2025-06-24 367.60 368.00 366.65 367.40 0.0M
2025-06-23 363.60 366.40 363.40 363.40 0.0M
2025-06-20 363.15 365.15 362.60 364.75 0.0M
2025-06-19 364.45 364.45 362.10 362.10 0.0M
2025-06-18 364.60 365.50 364.30 365.45 0.0M
2025-06-17 363.70 366.00 362.80 365.45 0.0M
2025-06-16 363.85 365.05 362.95 365.05 0.0M
2025-06-13 366.30 368.65 365.45 365.90 0.0M
2025-06-12 370.05 370.05 365.75 368.60 0.0M
2025-06-11 373.35 373.35 372.40 373.10 0.0M
2025-06-10 373.90 374.10 372.25 372.90 0.0M
2025-06-09 372.60 373.30 372.25 372.25 0.0M
2025-06-06 370.35 374.90 369.85 372.95 0.0M
2025-06-05 370.80 371.30 366.95 370.55 0.0M
2025-06-04 372.35 372.65 371.05 371.05 0.0M
2025-06-03 367.80 371.45 367.60 371.45 0.0M
2025-06-02 367.40 367.65 365.65 366.30 0.0M
2025-05-30 370.25 370.80 369.00 369.85 0.0M
2025-05-29 376.10 376.75 368.40 368.40 0.0M
2025-05-28 372.25 372.75 370.95 371.70 0.0M
2025-05-27 368.20 370.35 367.50 370.35 0.0M
2025-05-26 366.40 367.90 366.40 367.60 0.0M
2025-05-23 368.45 368.45 362.55 365.25 0.0M
2025-05-22 368.40 369.55 366.30 369.55 0.0M
2025-05-21 373.55 373.55 371.15 371.65 0.0M
2025-05-20 377.65 379.15 376.85 377.90 0.0M
2025-05-19 375.40 376.75 373.00 376.50 0.0M
2025-05-16 375.60 378.25 375.60 378.25 0.0M
2025-05-15 371.20 375.35 370.60 375.35 0.0M
2025-05-14 374.70 375.60 372.10 374.40 0.0M
2025-05-13 378.55 379.00 376.35 376.35 0.0M
2025-05-12 374.60 379.35 374.60 378.20 0.0M
2025-05-09 366.00 367.00 364.45 364.75 0.0M
2025-05-08 364.20 366.35 363.65 366.35 0.0M
2025-05-07 358.85 359.90 358.55 359.90 0.0M
2025-05-06 361.55 361.55 359.15 359.95 0.0M
2025-05-05 360.75 363.25 359.65 363.00 0.0M
2025-05-02 360.45 361.10 358.75 361.10 0.0M
2025-04-30 354.15 355.30 348.00 353.70 0.0M
2025-04-29 351.35 353.55 351.35 352.55 0.0M
2025-04-28 351.25 351.30 349.90 349.90 0.0M
2025-04-25 352.30 352.30 348.15 348.40 0.0M
2025-04-24 345.45 349.05 343.15 349.00 0.0M
2025-04-23 346.35 352.50 345.60 348.95 0.0M
2025-04-22 333.35 338.15 332.60 337.70 0.0M
2025-04-17 349.65 351.20 341.85 343.00 0.0M
2025-04-16 351.35 355.30 349.60 353.40 0.0M
2025-04-15 356.50 357.80 355.45 357.60 0.0M
2025-04-14 352.95 358.85 352.95 354.30 0.0M
2025-04-11 350.40 350.40 343.10 346.05 0.0M
2025-04-10 366.90 366.90 349.15 349.15 0.0M
2025-04-09 337.80 340.20 329.40 337.90 0.0M
2025-04-08 349.30 359.45 349.30 354.15 0.0M
2025-04-07 332.30 346.35 329.90 341.95 0.0M
2025-04-04 362.65 363.55 351.60 354.00 0.0M
2025-04-03 372.95 373.10 363.40 366.95 0.0M
2025-04-02 386.75 386.75 382.95 385.85 0.0M
2025-04-01 386.50 387.45 384.05 386.85 0.0M
2025-03-31 379.50 383.35 378.85 383.35 0.0M
2025-03-28 388.80 390.25 382.40 382.45 0.0M
2025-03-27 392.55 392.55 389.00 390.35 0.0M
2025-03-26 392.15 394.10 392.05 392.25 0.0M
2025-03-25 391.55 392.55 391.20 391.35 0.0M
2025-03-24 387.95 391.70 387.80 391.60 0.0M
2025-03-21 384.20 385.10 382.55 384.50 0.0M
2025-03-20 384.45 387.90 383.00 385.75 0.0M
2025-03-19 379.05 383.35 379.05 382.80 0.0M
2025-03-18 380.05 380.80 377.60 377.90 0.0M
2025-03-17 377.50 380.35 376.50 379.75 0.0M
2025-03-14 376.40 379.75 374.70 378.60 0.0M
2025-03-13 377.25 378.95 374.95 375.30 0.0M
2025-03-12 379.20 381.20 375.05 378.15 0.0M
2025-03-11 383.90 384.25 377.00 377.50 0.0M
2025-03-10 391.55 391.90 387.95 388.65 0.0M
2025-03-07 392.35 392.35 387.75 387.85 0.0M
2025-03-06 394.95 395.45 389.75 393.95 0.0M
2025-03-05 398.90 399.00 392.25 392.90 0.0M
2025-03-04 410.00 410.00 400.80 401.25 0.0M
2025-03-03 419.65 420.00 414.65 414.65 0.0M
2025-02-28 414.55 415.45 414.30 415.45 0.0M
2025-02-27 413.60 418.90 413.40 418.90 0.0M
2025-02-26 414.45 415.95 413.70 414.15 0.0M
2025-02-25 412.85 414.00 410.00 410.55 0.0M
2025-02-24 413.90 415.45 413.05 414.45 0.0M
2025-02-21 419.10 419.55 416.15 416.95 0.0M
2025-02-20 424.90 424.90 418.00 418.00 0.0M
2025-02-19 424.55 425.00 423.15 424.60 0.0M
2025-02-18 424.30 425.00 422.25 422.70 0.0M
2025-02-17 423.05 424.50 422.85 423.75 0.0M
2025-02-14 425.30 425.30 422.55 422.55 0.0M
2025-02-13 423.50 426.30 423.50 424.05 0.0M
2025-02-12 427.35 427.50 423.85 423.85 0.0M
2025-02-11 428.10 428.20 427.15 427.50 0.0M
2025-02-10 427.85 429.50 427.60 427.60 0.0M
2025-02-07 428.35 429.05 427.45 427.75 0.0M
2025-02-06 430.50 432.35 429.00 429.20 0.0M
2025-02-05 425.30 426.05 423.80 426.05 0.0M
2025-02-04 427.90 427.90 425.60 426.50 0.0M
2025-02-03 427.60 429.40 425.70 429.40 0.0M
2025-01-31 430.20 431.85 429.00 429.00 0.0M
2025-01-30 428.50 429.35 425.00 427.25 0.0M
2025-01-29 428.10 429.25 427.30 428.25 0.0M
2025-01-28 425.65 428.00 425.25 426.70 0.0M
2025-01-27 418.40 420.05 416.00 420.05 0.0M
2025-01-24 423.70 423.70 420.35 421.00 0.0M
2025-01-23 422.15 424.20 421.65 423.95 0.0M
2025-01-22 420.50 421.60 419.40 421.40 0.0M
2025-01-21 418.25 420.05 418.20 419.40 0.0M
2025-01-20 419.85 420.05 416.75 417.70 0.0M
2025-01-17 418.45 421.55 418.00 421.10 0.0M
2025-01-16 418.80 418.95 416.10 417.15 0.0M
2025-01-15 410.70 417.45 410.50 417.45 0.0M
2025-01-14 411.50 412.10 409.30 409.30 0.0M
2025-01-13 407.25 411.25 407.05 410.30 0.0M
2025-01-10 411.55 411.55 407.45 407.85 0.0M
2025-01-09 411.10 411.55 410.60 411.45 0.0M
2025-01-08 410.30 411.25 409.30 410.60 0.0M
2025-01-07 408.05 411.15 407.55 409.45 0.0M
2025-01-06 411.70 412.35 409.45 412.20 0.0M
2025-01-03 410.95 412.25 410.10 411.95 0.0M
2025-01-02 410.55 413.85 410.25 413.60 0.0M