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
2022-12-30 309.35 309.35 308.20 308.20 0.0M
2022-12-29 307.90 309.70 307.30 309.70 0.0M
2022-12-28 311.60 312.15 309.70 309.70 0.0M
2022-12-27 312.00 312.00 309.85 310.80 0.0M
2022-12-23 309.60 310.55 309.40 309.85 0.0M
2022-12-22 312.30 312.55 308.90 309.35 0.0M
2022-12-21 308.90 313.20 308.90 313.00 0.0M
2022-12-20 305.45 307.80 305.00 306.85 0.0M
2022-12-19 308.90 309.60 307.90 307.90 0.0M
2022-12-16 310.10 310.10 307.20 308.15 0.0M
2022-12-15 316.50 316.50 309.80 310.00 0.0M
2022-12-14 320.40 321.30 319.00 321.30 0.0M
2022-12-13 321.60 325.65 320.55 321.15 0.0M
2022-12-12 317.15 319.65 316.40 319.20 0.0M
2022-12-09 319.45 319.75 317.45 319.40 0.0M
2022-12-08 318.75 320.05 318.70 319.30 0.0M
2022-12-07 320.65 320.65 316.95 318.70 0.0M
2022-12-06 322.75 323.20 319.80 319.80 0.0M
2022-12-05 324.50 324.60 322.55 323.75 0.0M
2022-12-02 325.45 325.60 324.90 325.20 0.0M
2022-12-01 330.75 330.75 324.95 325.55 0.0M
2022-11-30 325.95 326.05 324.25 325.80 0.0M
2022-11-29 325.70 326.10 324.45 324.45 0.0M
2022-11-28 328.50 328.50 324.25 326.90 0.0M
2022-11-25 327.60 329.30 327.25 329.15 0.0M
2022-11-24 327.40 328.05 327.40 327.75 0.0M
2022-11-23 328.80 330.35 328.00 328.25 0.0M
2022-11-22 326.80 329.30 326.80 329.30 0.0M
2022-11-21 326.50 328.55 326.50 327.20 0.0M
2022-11-18 321.65 324.70 321.65 324.60 0.0M
2022-11-17 322.65 322.65 320.70 322.00 0.0M
2022-11-16 322.45 322.50 320.65 321.75 0.0M
2022-11-15 322.60 324.75 322.20 324.40 0.0M
2022-11-14 324.70 326.35 324.70 325.35 0.0M
2022-11-11 329.50 329.80 322.70 322.75 0.0M
2022-11-10 323.95 327.90 323.85 327.90 0.0M
2022-11-09 327.50 327.70 325.85 325.85 0.0M
2022-11-08 326.20 328.65 326.20 328.65 0.0M
2022-11-07 323.55 325.15 323.40 325.05 0.0M
2022-11-04 326.30 327.25 321.75 321.85 0.0M
2022-11-03 327.20 327.70 324.85 327.45 0.0M
2022-11-02 329.20 329.20 327.10 328.00 0.0M
2022-11-01 329.65 330.55 328.00 329.15 0.0M
2022-10-31 328.90 330.75 327.55 329.55 0.0M
2022-10-28 318.65 326.55 318.65 326.10 0.0M
2022-10-27 316.05 321.40 316.05 320.55 0.0M
2022-10-26 316.75 317.90 315.65 317.55 0.0M
2022-10-25 317.95 318.10 315.10 316.90 0.0M
2022-10-24 314.50 317.50 312.95 316.05 0.0M
2022-10-21 308.70 311.30 307.35 311.00 0.0M
2022-10-20 309.50 310.95 309.10 310.85 0.0M
2022-10-19 309.00 311.15 309.00 310.00 0.0M
2022-10-18 308.20 311.25 307.15 307.15 0.0M
2022-10-17 305.60 307.65 305.00 305.80 0.0M
2022-10-14 307.60 309.15 304.80 304.80 0.0M
2022-10-13 299.70 302.05 295.10 302.05 0.0M
2022-10-12 300.55 301.55 300.25 300.80 0.0M
2022-10-11 297.10 300.45 297.00 300.45 0.0M
2022-10-10 298.90 301.30 298.90 299.60 0.0M
2022-10-07 303.60 304.45 299.70 299.70 0.0M
2022-10-06 303.90 306.05 302.85 305.45 0.0M
2022-10-05 300.85 302.95 300.85 302.95 0.0M
2022-10-04 299.90 302.35 299.90 301.80 0.0M
2022-10-03 293.05 297.75 291.90 297.10 0.0M
2022-09-30 297.20 298.30 297.10 297.40 0.0M
2022-09-29 303.25 303.25 297.25 297.35 0.0M
2022-09-28 302.45 304.10 300.40 303.65 0.0M
2022-09-27 304.40 305.50 303.00 303.00 0.0M
2022-09-26 303.60 304.85 302.10 303.95 0.0M
2022-09-23 304.40 305.25 302.55 302.95 0.0M
2022-09-22 304.35 305.55 304.30 304.30 0.0M
2022-09-21 307.80 310.50 307.80 310.50 0.0M
2022-09-20 308.45 308.80 305.00 305.65 0.0M
2022-09-19 305.95 307.55 304.25 305.85 0.0M
2022-09-16 306.40 307.00 304.40 304.40 0.0M
2022-09-15 312.10 312.10 309.15 309.30 0.0M
2022-09-14 311.75 311.75 310.00 310.50 0.0M
2022-09-13 318.90 319.55 313.50 313.70 0.0M
2022-09-12 315.80 319.50 315.00 318.95 0.0M
2022-09-09 314.95 318.30 314.95 318.30 0.0M
2022-09-08 315.05 317.55 313.15 317.55 0.0M
2022-09-07 312.65 314.15 312.65 313.90 0.0M
2022-09-06 314.45 316.20 314.15 314.95 0.0M
2022-09-05 316.25 316.25 314.95 315.35 0.0M
2022-09-02 315.55 317.65 315.00 317.65 0.0M
2022-09-01 312.45 314.90 310.90 314.90 0.0M
2022-08-31 317.50 317.50 314.15 314.15 0.0M
2022-08-30 320.45 320.45 316.35 316.35 0.0M
2022-08-29 321.85 321.85 318.10 319.65 0.0M
2022-08-26 332.35 332.35 325.85 325.90 0.0M
2022-08-25 330.00 330.05 329.25 329.25 0.0M
2022-08-24 328.75 329.75 327.65 329.65 0.0M
2022-08-23 331.45 332.20 327.80 328.10 0.0M
2022-08-22 333.35 333.60 331.30 332.90 0.0M
2022-08-19 334.25 334.40 333.15 333.90 0.0M
2022-08-18 331.90 333.45 331.70 333.45 0.0M
2022-08-17 334.00 334.35 331.55 331.65 0.0M
2022-08-16 331.95 333.40 331.65 333.40 0.0M
2022-08-15 327.05 329.35 326.10 329.10 0.0M
2022-08-12 322.20 325.40 322.20 325.20 0.0M
2022-08-11 321.95 323.15 320.80 322.10 0.0M
2022-08-10 318.55 320.00 318.55 320.00 0.0M
2022-08-09 320.40 320.40 317.95 319.15 0.0M
2022-08-08 321.25 322.35 320.75 320.75 0.0M
2022-08-05 318.40 319.60 316.45 319.00 0.0M
2022-08-04 320.40 320.65 318.15 318.15 0.0M
2022-08-03 317.20 320.55 316.65 320.55 0.0M
2022-08-02 317.30 317.60 316.50 317.55 0.0M
2022-08-01 318.25 318.75 317.10 318.20 0.0M
2022-07-29 316.00 318.20 316.00 317.60 0.0M
2022-07-28 313.20 316.40 313.20 316.40 0.0M
2022-07-27 312.80 313.10 311.65 312.70 0.0M
2022-07-26 310.25 313.35 310.25 312.20 0.0M
2022-07-25 310.95 311.30 310.05 311.30 0.0M
2022-07-22 311.60 313.80 310.85 310.85 0.0M
2022-07-21 310.70 310.70 308.40 309.85 0.0M
2022-07-20 309.20 310.70 308.70 310.70 0.0M
2022-07-19 304.65 306.85 302.45 306.85 0.0M
2022-07-18 308.60 309.45 306.80 307.50 0.0M
2022-07-15 303.30 307.90 303.30 307.55 0.0M
2022-07-14 304.35 304.35 300.05 300.70 0.0M
2022-07-13 307.35 307.35 302.55 302.95 0.0M
2022-07-12 307.15 308.70 306.25 308.70 0.0M
2022-07-11 305.25 308.95 305.25 307.75 0.0M
2022-07-08 305.90 308.10 305.90 307.10 0.0M
2022-07-07 303.20 306.15 303.10 305.85 0.0M
2022-07-06 299.80 302.70 299.80 301.45 0.0M
2022-07-05 296.65 298.85 295.40 295.45 0.0M
2022-07-04 294.50 295.50 294.50 295.35 0.0M
2022-07-01 289.60 295.35 289.60 293.45 0.0M
2022-06-30 292.05 293.00 291.05 291.55 0.0M
2022-06-29 292.25 294.50 291.55 294.50 0.0M
2022-06-28 296.50 297.85 295.65 295.65 0.0M
2022-06-27 296.35 297.70 295.20 295.20 0.0M
2022-06-24 290.60 294.70 290.60 294.70 0.0M
2022-06-23 285.95 289.65 285.95 287.90 0.0M
2022-06-22 285.85 287.55 284.00 287.55 0.0M
2022-06-21 285.55 286.90 285.25 286.65 0.0M
2022-06-20 283.00 284.40 282.75 284.40 0.0M
2022-06-17 284.45 285.90 282.25 284.10 0.0M
2022-06-16 290.45 290.45 282.85 283.35 0.0M
2022-06-15 289.35 293.00 288.30 291.40 0.0M
2022-06-14 294.40 294.40 290.90 291.25 0.0M
2022-06-13 294.75 294.75 292.55 293.35 0.0M
2022-06-10 303.00 303.50 298.50 298.50 0.0M
2022-06-09 306.15 307.60 305.55 306.25 0.0M
2022-06-08 308.55 308.55 306.40 307.65 0.0M
2022-06-07 305.75 307.10 305.20 306.85 0.0M
2022-06-06 307.30 308.95 307.30 307.85 0.0M
2022-06-03 308.25 308.25 306.30 306.30 0.0M
2022-06-02 306.85 307.25 304.55 304.55 0.0M
2022-06-01 308.25 309.15 306.10 306.10 0.0M
2022-05-31 307.40 308.20 306.20 306.20 0.0M
2022-05-30 309.45 310.10 307.70 307.95 0.0M
2022-05-27 302.80 306.80 302.80 306.80 0.0M
2022-05-26 299.40 302.95 299.40 302.80 0.0M
2022-05-25 298.45 299.80 297.15 298.10 0.0M
2022-05-24 294.15 295.25 291.90 291.90 0.0M
2022-05-23 296.55 298.10 293.00 298.10 0.0M
2022-05-20 295.55 297.25 292.35 293.25 0.0M
2022-05-19 298.90 298.90 292.90 294.25 0.0M
2022-05-18 308.30 308.70 302.90 302.90 0.0M
2022-05-17 307.95 309.90 306.95 307.00 0.0M
2022-05-16 306.75 307.50 305.70 307.00 0.0M
2022-05-13 305.70 308.35 305.70 308.20 0.0M
2022-05-12 300.70 304.90 300.70 303.20 0.0M
2022-05-11 304.40 307.00 302.50 306.00 0.0M
2022-05-10 306.55 307.60 303.45 303.45 0.0M
2022-05-09 309.60 309.60 305.35 305.35 0.0M
2022-05-06 312.40 312.40 305.80 308.60 0.0M
2022-05-05 319.45 319.45 313.00 314.15 0.0M
2022-05-04 313.95 314.35 311.40 311.40 0.0M
2022-05-03 313.15 314.50 311.35 314.50 0.0M
2022-05-02 312.85 313.20 310.95 311.25 0.0M
2022-04-29 319.85 319.85 316.55 317.50 0.0M
2022-04-28 316.80 318.70 315.70 316.75 0.0M
2022-04-27 313.55 316.60 312.60 316.60 0.0M
2022-04-26 316.30 316.30 312.85 312.85 0.0M
2022-04-25 311.85 311.85 310.00 311.30 0.0M
2022-04-22 320.05 320.65 316.25 316.25 0.0M
2022-04-21 322.10 324.65 322.10 323.75 0.0M
2022-04-20 320.85 323.15 319.95 322.75 0.0M
2022-04-19 318.05 321.10 316.40 320.90 0.0M
2022-04-14 315.35 321.60 315.10 319.65 0.0M
2022-04-13 316.10 316.10 314.60 315.45 0.0M
2022-04-12 313.40 316.75 312.65 316.75 0.0M
2022-04-11 316.45 316.65 315.45 315.90 0.0M
2022-04-08 317.40 318.55 317.00 318.55 0.0M
2022-04-07 314.05 315.45 312.65 313.20 0.0M
2022-04-06 316.75 316.75 313.00 313.45 0.0M
2022-04-05 316.50 317.80 315.80 317.80 0.0M
2022-04-04 314.20 315.25 313.50 315.05 0.0M
2022-04-01 313.10 314.30 312.10 312.55 0.0M
2022-03-31 314.10 315.60 314.10 314.20 0.0M
2022-03-30 315.45 315.45 314.15 314.25 0.0M
2022-03-29 316.50 317.90 314.50 315.45 0.0M
2022-03-28 315.95 316.95 314.40 314.40 0.0M
2022-03-25 313.80 315.65 313.80 314.45 0.0M
2022-03-24 312.60 313.25 312.10 312.40 0.0M
2022-03-23 314.30 314.40 311.95 311.95 0.0M
2022-03-22 313.65 314.45 313.15 314.15 0.0M
2022-03-21 312.25 313.10 310.85 310.85 0.0M
2022-03-18 308.95 310.30 308.10 310.15 0.0M
2022-03-17 307.40 307.40 305.30 306.50 0.0M
2022-03-16 306.50 307.55 305.90 306.85 0.0M
2022-03-15 297.00 303.75 296.00 303.75 0.0M
2022-03-14 302.60 303.50 300.65 300.65 0.0M
2022-03-11 301.55 304.75 301.00 303.30 0.0M
2022-03-10 299.65 300.00 297.45 297.45 0.0M
2022-03-09 300.60 301.25 299.15 299.70 0.0M
2022-03-08 299.15 301.55 299.00 299.05 0.0M
2022-03-07 304.20 306.25 302.25 303.65 0.0M
2022-03-04 304.55 306.30 302.60 303.95 0.0M
2022-03-03 304.25 306.85 303.95 304.20 0.0M
2022-03-02 299.10 303.55 299.10 303.50 0.0M
2022-03-01 302.25 303.00 298.85 298.85 0.0M
2022-02-28 299.90 300.95 298.75 300.90 0.0M
2022-02-25 293.45 299.55 292.95 299.40 0.0M
2022-02-24 287.80 291.45 287.00 290.90 0.0M
2022-02-23 296.70 297.35 294.50 294.95 0.0M
2022-02-22 295.90 298.75 295.90 296.80 0.0M
2022-02-21 300.70 300.70 297.35 297.35 0.0M
2022-02-18 301.95 302.00 300.00 300.45 0.0M
2022-02-17 305.50 305.50 301.85 302.40 0.0M
2022-02-16 305.90 306.80 304.50 304.50 0.0M
2022-02-15 303.95 307.30 303.95 306.80 0.0M
2022-02-14 305.00 305.15 302.60 304.15 0.0M
2022-02-11 307.35 309.05 306.45 307.55 0.0M
2022-02-10 312.00 312.00 308.65 308.65 0.0M
2022-02-09 310.15 311.75 309.90 311.00 0.0M
2022-02-08 306.30 308.15 305.30 308.15 0.0M
2022-02-07 305.30 305.95 304.55 305.40 0.0M
2022-02-04 306.70 306.70 302.90 304.25 0.0M
2022-02-03 313.55 313.55 307.70 307.70 0.0M
2022-02-02 312.00 312.30 311.20 311.55 0.0M
2022-02-01 310.35 311.45 309.30 310.95 0.0M
2022-01-31 308.95 309.05 307.20 308.30 0.0M
2022-01-28 306.45 306.45 301.85 305.25 0.0M
2022-01-27 301.55 309.70 301.30 309.45 0.0M
2022-01-26 303.30 306.10 303.30 305.50 0.0M
2022-01-25 299.50 302.45 297.35 299.50 0.0M
2022-01-24 302.60 303.10 293.90 295.20 0.0M
2022-01-21 305.20 305.50 302.35 305.35 0.0M
2022-01-20 308.00 311.25 307.75 311.25 0.0M
2022-01-19 308.45 311.35 308.45 309.50 0.0M
2022-01-18 312.55 312.60 309.05 310.20 0.0M
2022-01-17 312.70 313.75 312.70 313.65 0.0M
2022-01-14 313.80 314.50 310.80 311.75 0.0M
2022-01-13 314.05 316.45 313.95 316.45 0.0M
2022-01-12 318.10 318.10 315.15 316.10 0.0M
2022-01-11 316.70 318.10 314.30 315.70 0.0M
2022-01-10 318.40 318.50 313.70 314.20 0.0M
2022-01-07 319.15 319.55 317.00 317.95 0.0M
2022-01-06 321.10 321.20 318.40 319.60 0.0M
2022-01-05 324.00 324.00 322.70 323.75 0.0M
2022-01-04 322.70 324.45 322.50 324.45 0.0M
2022-01-03 320.10 320.40 318.80 319.65 0.0M