iShares MSCI AC Far East ex-Jpn UCITS ETF USD D

IFFF
🏛️ ドイツ →
59.22
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
2025-09-26 59.21 59.28 59.07 59.22 0.0M
2025-09-25 59.93 59.93 59.37 59.85 0.0M
2025-09-24 59.64 59.91 59.64 59.81 0.0M
2025-09-23 59.39 59.80 59.39 59.77 0.0M
2025-09-22 59.52 59.52 59.31 59.49 0.0M
2025-09-19 59.17 59.47 59.17 59.36 0.0M
2025-09-18 59.29 59.55 59.14 59.44 0.0M
2025-09-17 59.26 59.50 59.26 59.45 0.0M
2025-09-16 59.37 59.37 58.92 58.94 0.0M
2025-09-15 59.05 59.20 58.94 59.12 0.0M
2025-09-12 58.96 59.11 58.90 58.92 0.0M
2025-09-11 58.52 58.89 58.44 58.89 0.0M
2025-09-10 58.70 58.70 58.49 58.59 0.0M
2025-09-09 57.52 57.99 57.52 57.87 0.0M
2025-09-08 57.06 57.18 57.03 57.11 0.0M
2025-09-05 56.91 56.91 56.40 56.54 0.0M
2025-09-04 56.13 56.21 56.01 56.14 0.0M
2025-09-03 56.41 56.58 56.39 56.44 0.0M
2025-09-02 56.41 56.45 56.00 56.15 0.0M
2025-09-01 56.31 56.37 56.25 56.28 0.0M
2025-08-29 56.44 56.47 56.09 56.23 0.0M
2025-08-28 56.37 56.59 56.25 56.56 0.0M
2025-08-27 56.73 56.77 56.40 56.48 0.0M
2025-08-26 57.10 57.17 56.94 57.07 0.0M
2025-08-25 57.22 57.22 56.87 57.15 0.0M
2025-08-22 56.34 56.88 56.34 56.86 0.0M
2025-08-21 55.89 56.11 55.76 56.11 0.0M
2025-08-20 55.99 55.99 55.57 55.76 0.0M
2025-08-19 56.36 56.42 56.17 56.22 0.0M
2025-08-18 56.36 56.58 56.36 56.49 0.0M
2025-08-15 56.54 56.54 56.27 56.27 0.0M
2025-08-14 56.59 56.68 56.43 56.45 0.0M
2025-08-13 56.79 57.16 56.72 56.94 0.0M
2025-08-12 55.93 56.17 55.91 56.17 0.0M
2025-08-11 55.66 55.98 55.66 55.92 0.0M
2025-08-08 55.58 55.69 55.53 55.58 0.0M
2025-08-07 55.89 56.03 55.82 55.84 0.0M
2025-08-06 55.43 55.53 55.03 55.06 0.0M
2025-08-05 55.70 55.76 55.40 55.42 0.0M
2025-08-04 55.07 55.19 55.02 55.10 0.0M
2025-08-01 55.28 55.28 54.24 54.46 0.0M
2025-07-31 56.17 56.22 55.89 55.89 0.0M
2025-07-30 56.10 56.32 56.05 56.17 0.0M
2025-07-29 55.96 56.32 55.96 56.11 0.0M
2025-07-28 55.64 55.80 55.60 55.80 0.0M
2025-07-25 55.16 55.30 55.07 55.26 0.0M
2025-07-24 55.62 55.71 55.32 55.32 0.0M
2025-07-23 55.29 55.53 55.29 55.49 0.0M
2025-07-22 54.70 54.87 54.60 54.74 0.0M
2025-07-21 55.05 55.18 54.96 55.11 0.0M
2025-07-18 54.89 55.11 54.89 55.02 0.0M
2025-07-17 54.76 54.98 54.59 54.92 0.0M
2025-07-16 54.31 54.31 53.80 53.80 0.0M
2025-07-15 53.89 54.30 53.89 54.28 0.0M
2025-07-14 53.33 53.33 53.19 53.26 0.0M
2025-07-11 53.45 53.45 53.12 53.12 0.0M
2025-07-10 52.96 53.10 52.91 53.10 0.0M
2025-07-09 52.55 52.72 52.46 52.55 0.0M
2025-07-08 52.67 52.75 52.67 52.71 0.0M
2025-07-07 52.10 52.52 52.10 52.52 0.0M
2025-07-04 52.22 52.27 52.22 52.27 0.0M
2025-07-03 52.70 53.01 52.63 52.99 0.0M
2025-07-02 52.45 52.56 52.37 52.53 0.0M
2025-07-01 52.64 52.64 52.39 52.39 0.1M
2025-06-30 52.48 52.49 52.31 52.38 0.0M
2025-06-27 52.86 52.86 52.60 52.75 0.0M
2025-06-26 53.00 53.08 52.86 52.94 0.0M
2025-06-25 53.32 53.41 53.10 53.17 0.0M
2025-06-24 52.70 52.97 52.61 52.97 0.0M
2025-06-23 51.61 51.77 51.57 51.57 0.0M
2025-06-20 51.84 52.14 51.59 51.63 0.0M
2025-06-19 51.71 51.71 51.38 51.38 0.0M
2025-06-18 52.35 52.35 52.18 52.24 0.0M
2025-06-17 52.24 52.41 52.16 52.39 0.0M
2025-06-16 52.17 52.64 52.17 52.64 0.0M
2025-06-13 51.90 52.12 51.90 52.00 0.0M
2025-06-12 52.73 52.76 52.42 52.55 0.0M
2025-06-11 53.43 53.48 53.21 53.21 0.0M
2025-06-10 52.91 52.95 52.80 52.80 0.0M
2025-06-09 52.60 52.75 52.55 52.75 0.0M
2025-06-06 51.97 52.26 51.89 52.15 0.0M
2025-06-05 52.05 52.34 51.96 52.34 0.0M
2025-06-04 51.68 51.96 51.65 51.80 0.0M
2025-06-03 50.72 51.11 50.72 51.08 0.0M
2025-06-02 50.27 50.49 50.17 50.49 0.0M
2025-05-30 50.88 51.05 50.47 50.47 0.0M
2025-05-29 51.90 52.14 51.15 51.15 0.0M
2025-05-28 51.41 51.41 51.23 51.35 0.0M
2025-05-27 51.22 51.38 51.10 51.32 0.0M
2025-05-26 51.33 51.39 51.09 51.36 0.0M
2025-05-23 51.68 51.73 51.06 51.47 0.0M
2025-05-22 51.52 51.73 51.48 51.71 0.0M
2025-05-21 51.93 52.07 51.71 52.07 0.0M
2025-05-20 51.92 52.06 51.84 52.06 0.0M
2025-05-19 51.63 51.88 51.42 51.88 0.0M
2025-05-16 52.19 52.28 52.07 52.28 0.0M
2025-05-15 52.13 52.18 51.94 52.04 0.0M
2025-05-14 52.18 52.53 52.18 52.53 0.0M
2025-05-13 51.68 51.95 51.44 51.95 0.0M
2025-05-12 50.30 52.21 50.30 52.06 0.0M
2025-05-09 50.36 50.57 50.19 50.36 0.0M
2025-05-08 49.85 50.07 49.72 50.04 0.0M
2025-05-07 49.77 49.77 49.38 49.49 0.0M
2025-05-06 50.03 50.34 49.69 50.34 0.0M
2025-05-05 50.16 50.80 50.04 50.80 0.0M
2025-05-02 49.42 49.73 49.42 49.73 0.0M
2025-04-30 47.75 47.92 47.44 47.61 0.0M
2025-04-29 47.21 47.33 47.19 47.21 0.0M
2025-04-28 47.17 47.24 46.99 47.09 0.0M
2025-04-25 47.30 47.30 46.93 46.99 0.0M
2025-04-24 46.61 47.05 46.36 47.05 0.0M
2025-04-23 46.84 47.37 46.66 47.04 0.0M
2025-04-22 45.18 45.54 44.93 45.54 0.0M
2025-04-17 45.83 45.91 45.52 45.52 0.0M
2025-04-16 45.38 45.75 45.05 45.66 0.0M
2025-04-15 46.33 46.67 46.11 46.67 0.0M
2025-04-14 45.60 46.34 45.60 46.01 0.0M
2025-04-11 45.23 45.32 44.71 44.97 0.0M
2025-04-10 46.60 46.60 44.64 44.64 0.0M
2025-04-09 43.37 43.97 42.56 42.86 0.0M
2025-04-08 44.42 45.10 44.02 44.69 0.0M
2025-04-07 43.34 45.62 42.87 44.71 0.0M
2025-04-04 48.73 48.79 45.81 46.34 0.0M
2025-04-03 49.58 49.60 48.55 48.97 0.0M
2025-04-02 51.20 51.30 50.94 50.97 0.0M
2025-04-01 51.30 51.41 50.91 51.41 0.0M
2025-03-31 50.33 50.64 50.27 50.64 0.0M
2025-03-28 51.79 51.85 51.08 51.09 0.0M
2025-03-27 52.34 52.56 52.25 52.49 0.0M
2025-03-26 52.51 52.57 52.12 52.21 0.0M
2025-03-25 52.57 52.57 52.28 52.38 0.0M
2025-03-24 52.45 52.65 52.37 52.50 0.0M
2025-03-21 52.23 52.31 52.05 52.31 0.0M
2025-03-20 52.82 52.82 52.43 52.63 0.0M
2025-03-19 53.02 53.23 52.87 53.09 0.0M
2025-03-18 53.12 53.24 52.91 52.95 0.0M
2025-03-17 52.59 53.25 52.51 53.25 0.0M
2025-03-14 52.19 52.58 52.19 52.49 0.0M
2025-03-13 51.46 51.85 51.39 51.75 0.0M
2025-03-12 51.95 52.12 51.51 52.00 0.0M
2025-03-11 51.79 51.90 51.23 51.44 0.0M
2025-03-10 52.46 52.46 51.74 51.78 0.0M
2025-03-07 53.07 53.07 52.54 52.54 0.0M
2025-03-06 53.40 53.50 53.08 53.08 0.0M
2025-03-05 53.24 53.24 52.60 52.92 0.0M
2025-03-04 52.75 52.81 52.31 52.34 0.0M
2025-03-03 53.67 53.67 52.91 53.23 0.0M
2025-02-28 53.20 53.40 52.99 53.35 0.0M
2025-02-27 54.76 55.04 54.70 54.88 0.0M
2025-02-26 55.21 55.34 55.07 55.26 0.0M
2025-02-25 54.29 54.32 53.80 54.02 0.0M
2025-02-24 55.25 55.31 54.23 54.32 0.0M
2025-02-21 55.60 56.04 55.59 55.93 0.0M
2025-02-20 54.68 55.58 54.65 55.18 0.0M
2025-02-19 55.10 55.26 54.89 55.04 0.0M
2025-02-18 54.98 55.11 54.67 54.93 0.0M
2025-02-17 54.49 54.81 54.46 54.81 0.0M
2025-02-14 53.99 54.17 53.79 53.85 0.0M
2025-02-13 53.28 53.57 53.17 53.57 0.0M
2025-02-12 53.64 53.91 53.28 53.57 0.0M
2025-02-11 53.10 53.41 52.95 53.36 0.0M
2025-02-10 53.36 53.67 53.36 53.58 0.0M
2025-02-07 52.82 53.36 52.82 52.99 0.0M
2025-02-06 52.47 52.55 52.36 52.52 0.0M
2025-02-05 51.95 52.08 51.79 52.08 0.0M
2025-02-04 52.08 52.50 52.06 52.50 0.0M
2025-02-03 51.48 51.94 51.36 51.94 0.0M
2025-01-31 52.55 52.55 52.19 52.35 0.0M
2025-01-30 51.47 52.21 51.47 52.21 0.0M
2025-01-29 51.71 51.88 51.57 51.57 0.0M
2025-01-28 50.73 51.04 50.68 50.68 0.0M
2025-01-27 50.83 50.83 50.51 50.53 0.0M
2025-01-24 51.76 51.76 51.47 51.69 0.0M
2025-01-23 51.50 51.51 51.26 51.50 0.0M
2025-01-22 51.35 51.66 51.35 51.57 0.0M
2025-01-21 51.65 51.82 51.41 51.41 0.0M
2025-01-20 51.76 52.00 51.39 52.00 0.0M
2025-01-17 51.18 51.75 51.09 51.61 0.0M
2025-01-16 51.45 51.47 51.04 51.04 0.0M
2025-01-15 50.09 50.74 50.09 50.74 0.0M
2025-01-14 50.51 50.59 50.12 50.21 0.0M
2025-01-13 50.15 50.15 49.79 49.82 0.0M
2025-01-10 50.55 50.55 50.00 50.22 0.0M
2025-01-09 50.69 50.87 50.69 50.81 0.0M
2025-01-08 50.92 50.98 50.62 50.75 0.0M
2025-01-07 51.15 51.27 51.00 51.09 0.0M
2025-01-06 51.36 51.98 51.36 51.56 0.0M
2025-01-03 51.07 51.21 50.96 51.21 0.0M
2025-01-02 50.48 51.08 50.10 51.08 0.1M