iShares Global Infrastructure UCITS ETF USD (Dist) (INFR)

INFR
🏛️ ドイツ →
30.22
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 30.08 30.28 30.08 30.22 0.0M
2025-09-25 30.00 30.21 29.97 30.15 0.0M
2025-09-24 29.78 29.98 29.78 29.94 0.0M
2025-09-23 29.52 29.68 29.51 29.68 0.0M
2025-09-22 29.55 29.56 29.46 29.56 0.0M
2025-09-19 29.43 29.53 29.43 29.53 0.0M
2025-09-18 29.43 29.45 29.35 29.44 0.0M
2025-09-17 29.24 29.45 29.21 29.42 0.0M
2025-09-16 29.63 29.63 29.37 29.37 0.0M
2025-09-15 29.79 29.82 29.70 29.71 0.0M
2025-09-12 29.63 29.85 29.63 29.78 0.1M
2025-09-11 29.55 29.63 29.50 29.61 0.0M
2025-09-10 29.37 29.45 29.31 29.40 0.0M
2025-09-09 29.16 29.33 29.16 29.33 0.0M
2025-09-08 29.51 29.57 29.22 29.22 0.0M
2025-09-05 29.65 29.65 29.35 29.37 0.0M
2025-09-04 29.69 29.83 29.63 29.63 0.0M
2025-09-03 29.69 29.72 29.59 29.60 0.0M
2025-09-02 29.80 29.86 29.70 29.73 0.0M
2025-09-01 29.79 29.82 29.73 29.82 0.0M
2025-08-29 29.84 29.90 29.76 29.81 0.0M
2025-08-28 30.13 30.14 29.87 29.87 0.0M
2025-08-27 30.04 30.16 30.04 30.06 0.0M
2025-08-26 30.03 30.03 29.82 29.88 0.0M
2025-08-25 30.20 30.24 30.00 30.06 0.0M
2025-08-22 30.39 30.52 30.15 30.25 0.0M
2025-08-21 30.32 30.41 30.19 30.36 0.0M
2025-08-20 30.20 30.41 30.14 30.26 0.1M
2025-08-19 29.83 30.00 29.76 30.00 0.1M
2025-08-18 30.00 30.01 29.88 29.88 0.1M
2025-08-15 30.09 30.09 29.83 29.89 0.0M
2025-08-14 30.06 30.11 29.97 30.04 0.0M
2025-08-13 30.11 30.17 30.04 30.11 0.0M
2025-08-12 30.29 30.33 30.00 30.02 0.0M
2025-08-11 30.24 30.35 30.24 30.27 0.0M
2025-08-08 30.33 30.43 30.24 30.24 0.0M
2025-08-07 30.21 30.41 30.17 30.26 0.0M
2025-08-06 30.40 30.44 30.24 30.33 0.0M
2025-08-05 30.51 30.59 30.30 30.33 0.0M
2025-08-04 30.20 30.47 30.18 30.46 0.0M
2025-08-01 30.36 30.36 30.03 30.14 0.0M
2025-07-31 30.29 30.42 30.20 30.31 0.0M
2025-07-30 30.14 30.41 30.13 30.38 0.0M
2025-07-29 29.99 30.15 29.93 30.10 0.0M
2025-07-28 29.92 30.02 29.91 29.96 0.0M
2025-07-25 29.80 29.88 29.76 29.76 0.0M
2025-07-24 29.84 29.90 29.80 29.82 0.0M
2025-07-23 30.13 30.23 29.88 29.92 0.0M
2025-07-22 29.95 30.18 29.90 30.04 0.0M
2025-07-21 30.00 30.03 29.90 29.95 0.0M
2025-07-18 29.93 30.00 29.82 29.93 0.0M
2025-07-17 29.84 29.91 29.78 29.84 0.0M
2025-07-16 29.63 29.84 29.43 29.43 0.0M
2025-07-15 29.71 29.78 29.65 29.65 0.0M
2025-07-14 29.53 29.73 29.52 29.66 0.0M
2025-07-11 29.60 29.60 29.44 29.48 0.0M
2025-07-10 29.37 29.66 29.33 29.62 0.0M
2025-07-09 29.41 29.45 29.35 29.40 0.0M
2025-07-08 29.37 29.44 29.30 29.44 0.0M
2025-07-07 29.48 29.60 29.45 29.50 0.0M
2025-07-04 29.50 29.50 29.40 29.44 0.0M
2025-07-03 29.45 29.64 29.45 29.58 0.0M
2025-07-02 29.72 29.74 29.36 29.39 0.0M
2025-07-01 29.51 29.65 29.32 29.59 0.0M
2025-06-30 29.39 29.43 29.30 29.38 0.0M
2025-06-27 29.41 29.54 29.37 29.47 0.0M
2025-06-26 29.28 29.39 29.20 29.35 0.0M
2025-06-25 29.72 29.72 29.26 29.28 0.0M
2025-06-24 29.65 29.65 29.55 29.60 0.0M
2025-06-23 29.47 29.80 29.47 29.63 0.0M
2025-06-20 29.45 29.65 29.41 29.62 0.0M
2025-06-19 29.52 29.52 29.47 29.47 0.0M
2025-06-18 29.49 29.57 29.44 29.44 0.0M
2025-06-17 29.52 29.62 29.43 29.52 0.0M
2025-06-16 29.78 29.81 29.67 29.68 0.0M
2025-06-13 29.70 29.94 29.64 29.81 0.0M
2025-06-12 29.73 29.76 29.48 29.67 0.0M
2025-06-11 30.02 30.02 29.80 29.80 0.0M
2025-06-10 29.94 30.02 29.85 30.02 0.0M
2025-06-09 30.05 30.11 29.86 29.96 0.0M
2025-06-06 30.04 30.19 30.04 30.07 0.0M
2025-06-05 30.04 30.04 29.78 29.94 0.0M
2025-06-04 30.32 30.37 30.14 30.15 0.0M
2025-06-03 30.14 30.29 30.02 30.26 0.0M
2025-06-02 30.11 30.12 29.93 30.04 0.0M
2025-05-30 30.08 30.25 30.01 30.17 0.0M
2025-05-29 30.21 30.21 29.88 29.88 0.0M
2025-05-28 30.23 30.28 30.09 30.09 0.0M
2025-05-27 30.20 30.37 30.15 30.29 0.0M
2025-05-26 30.13 30.23 30.09 30.17 0.0M
2025-05-23 30.03 30.03 29.80 29.91 0.0M
2025-05-22 30.27 30.27 29.84 29.94 0.0M
2025-05-21 30.49 30.49 30.25 30.29 0.0M
2025-05-20 30.61 30.77 30.53 30.71 0.0M
2025-05-19 30.56 30.60 30.41 30.56 0.0M
2025-05-16 30.55 30.71 30.49 30.71 0.0M
2025-05-15 29.90 30.40 29.90 30.40 0.0M
2025-05-14 30.14 30.16 29.85 29.99 0.0M
2025-05-13 30.41 30.41 30.23 30.28 0.0M
2025-05-12 30.72 31.00 30.41 30.44 0.0M
2025-05-09 30.29 30.41 30.23 30.25 0.0M
2025-05-08 30.55 30.55 30.26 30.41 0.0M
2025-05-07 30.22 30.37 30.15 30.37 0.0M
2025-05-06 30.24 30.32 30.10 30.30 0.0M
2025-05-05 30.20 30.25 30.04 30.25 0.4M
2025-05-02 30.25 30.31 30.00 30.19 0.0M
2025-04-30 30.06 30.14 29.67 30.04 0.0M
2025-04-29 29.80 30.19 29.78 29.91 0.0M
2025-04-28 29.74 29.85 29.68 29.77 0.0M
2025-04-25 30.00 30.02 29.65 29.65 0.0M
2025-04-24 29.82 29.88 29.63 29.88 0.0M
2025-04-23 30.09 30.10 29.71 29.71 0.0M
2025-04-22 29.26 29.63 29.19 29.63 0.0M
2025-04-17 29.59 29.90 29.44 29.85 0.0M
2025-04-16 29.57 29.72 29.45 29.71 0.0M
2025-04-15 29.61 29.82 29.49 29.79 0.0M
2025-04-14 28.93 29.42 28.93 29.38 0.0M
2025-04-11 28.74 28.77 28.17 28.52 0.0M
2025-04-10 29.67 29.67 28.73 28.73 0.0M
2025-04-09 28.36 28.51 27.84 28.02 0.0M
2025-04-08 29.33 29.67 29.17 29.41 0.0M
2025-04-07 28.72 29.30 28.52 29.11 0.1M
2025-04-04 30.73 30.85 30.02 30.02 0.1M
2025-04-03 30.84 31.13 30.50 31.00 0.0M
2025-04-02 31.47 31.63 31.36 31.48 0.0M
2025-04-01 31.43 31.50 31.19 31.47 0.0M
2025-03-31 31.00 31.45 30.93 31.29 0.0M
2025-03-28 31.10 31.22 31.06 31.06 0.0M
2025-03-27 31.21 31.26 31.10 31.15 0.0M
2025-03-26 30.92 31.13 30.88 31.07 0.0M
2025-03-25 31.14 31.17 30.82 30.83 0.0M
2025-03-24 31.12 31.32 31.03 31.22 0.0M
2025-03-21 31.15 31.20 30.96 30.97 0.0M
2025-03-20 31.02 31.19 30.95 31.12 0.0M
2025-03-19 30.90 30.93 30.80 30.91 0.0M
2025-03-18 30.83 30.91 30.67 30.70 0.0M
2025-03-17 30.70 30.97 30.62 30.91 0.0M
2025-03-14 30.35 30.72 30.26 30.59 0.0M
2025-03-13 30.22 30.51 30.21 30.25 0.0M
2025-03-12 30.25 30.33 30.00 30.16 0.0M
2025-03-11 30.76 30.76 30.16 30.19 0.0M
2025-03-10 30.53 30.83 30.38 30.75 0.0M
2025-03-07 30.34 30.45 30.13 30.32 0.0M
2025-03-06 30.47 30.49 30.01 30.30 0.0M
2025-03-05 31.02 31.02 30.48 30.49 0.0M
2025-03-04 31.81 31.82 31.50 31.50 0.0M
2025-03-03 32.03 32.04 31.86 31.94 0.0M
2025-02-28 31.66 31.86 31.61 31.82 0.0M
2025-02-27 31.68 31.71 31.58 31.70 0.0M
2025-02-26 31.60 31.71 31.52 31.52 0.0M
2025-02-25 31.65 31.75 31.33 31.43 0.0M
2025-02-24 31.64 31.83 31.62 31.69 0.4M
2025-02-21 31.52 31.67 31.45 31.67 0.0M
2025-02-20 31.62 31.70 31.36 31.39 0.0M
2025-02-19 31.53 31.63 31.47 31.59 0.0M
2025-02-18 31.28 31.48 31.24 31.43 0.0M
2025-02-17 31.20 31.30 31.12 31.27 0.0M
2025-02-14 31.48 31.52 31.35 31.35 0.0M
2025-02-13 31.42 31.65 31.40 31.48 0.0M
2025-02-12 31.81 31.81 31.55 31.64 0.0M
2025-02-11 31.82 31.82 31.61 31.76 0.0M
2025-02-10 31.59 31.80 31.57 31.74 0.0M
2025-02-07 31.50 31.54 31.36 31.53 0.0M
2025-02-06 31.68 31.80 31.42 31.52 0.0M
2025-02-05 31.31 31.53 31.25 31.51 0.0M
2025-02-04 31.55 31.55 31.30 31.42 0.0M
2025-02-03 31.54 31.63 31.32 31.63 0.0M
2025-01-31 31.61 31.69 31.55 31.63 0.0M
2025-01-30 31.33 31.56 31.33 31.53 0.0M
2025-01-29 31.28 31.57 31.25 31.36 0.0M
2025-01-28 31.50 31.74 31.31 31.31 0.0M
2025-01-27 31.62 31.62 31.12 31.16 0.0M
2025-01-24 31.38 31.38 31.19 31.30 0.0M
2025-01-23 31.49 31.58 31.40 31.50 0.0M
2025-01-22 31.81 31.89 31.48 31.51 0.0M
2025-01-21 31.79 32.07 31.78 32.07 0.0M
2025-01-20 31.96 31.96 31.78 31.80 0.0M
2025-01-17 31.95 32.12 31.88 32.06 0.0M
2025-01-16 31.35 31.57 31.26 31.57 0.0M
2025-01-15 31.01 31.40 30.97 31.38 0.0M
2025-01-14 30.86 30.93 30.78 30.87 0.0M
2025-01-13 30.75 30.86 30.74 30.77 0.0M
2025-01-10 31.24 31.34 30.90 30.90 0.0M
2025-01-09 31.26 31.32 31.21 31.27 0.0M
2025-01-08 31.17 31.28 31.08 31.14 0.0M
2025-01-07 30.95 31.30 30.95 31.16 0.0M
2025-01-06 31.49 31.50 31.09 31.22 0.0M
2025-01-03 31.53 31.69 31.44 31.64 0.0M
2025-01-02 31.26 31.69 31.23 31.69 0.0M