iShares TecDAX® UCITS ETF (DE) EUR (Acc) (TECDAXEX)

TECDAXEX
🏛️ ドイツ →
31.58
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 31.66 31.66 31.51 31.58 0.0M
2025-09-25 31.82 31.91 31.64 31.78 0.0M
2025-09-24 32.02 32.24 31.98 32.14 0.0M
2025-09-23 31.97 32.22 31.94 32.08 0.0M
2025-09-22 31.96 31.96 31.77 31.91 0.0M
2025-09-19 32.13 32.13 31.92 31.95 0.0M
2025-09-18 31.77 32.22 31.77 32.17 0.0M
2025-09-17 31.38 31.48 31.27 31.47 0.0M
2025-09-16 31.59 31.59 31.21 31.23 0.0M
2025-09-15 31.49 31.64 31.40 31.50 0.0M
2025-09-12 31.53 31.55 31.26 31.36 0.0M
2025-09-11 31.63 31.63 31.40 31.40 0.0M
2025-09-10 32.15 32.20 31.68 31.70 0.0M
2025-09-09 31.98 32.03 31.78 31.92 0.2M
2025-09-08 32.22 32.22 31.80 31.99 0.0M
2025-09-05 32.07 32.07 31.88 31.96 0.0M
2025-09-04 31.76 32.01 31.76 31.90 0.0M
2025-09-03 32.30 32.30 31.75 31.80 0.0M
2025-09-02 32.76 32.83 31.97 31.97 0.1M
2025-09-01 32.76 32.90 32.75 32.90 0.0M
2025-08-29 32.90 32.94 32.59 32.60 0.0M
2025-08-28 33.12 33.12 32.90 32.94 0.0M
2025-08-27 33.08 33.10 32.95 32.99 0.0M
2025-08-26 33.12 33.23 33.07 33.08 0.0M
2025-08-25 33.19 33.23 33.12 33.16 0.0M
2025-08-22 33.04 33.30 33.01 33.28 0.0M
2025-08-21 33.11 33.11 33.00 33.05 0.0M
2025-08-20 32.88 33.24 32.88 33.08 0.0M
2025-08-19 33.25 33.27 33.15 33.17 0.0M
2025-08-18 33.24 33.25 33.06 33.25 0.0M
2025-08-15 33.40 33.40 33.16 33.16 0.0M
2025-08-14 33.13 33.29 33.09 33.22 0.0M
2025-08-13 33.12 33.21 33.05 33.08 0.0M
2025-08-12 33.29 33.29 32.71 32.92 0.0M
2025-08-11 33.31 33.35 33.11 33.17 0.0M
2025-08-08 33.27 33.38 33.20 33.24 0.0M
2025-08-07 32.84 33.28 32.71 33.16 0.0M
2025-08-06 33.59 33.59 33.16 33.22 0.0M
2025-08-05 33.58 33.65 33.45 33.49 0.0M
2025-08-04 33.33 33.42 33.20 33.22 0.0M
2025-08-01 33.62 33.62 32.95 33.10 0.0M
2025-07-31 34.55 34.65 33.88 33.92 0.0M
2025-07-30 34.34 34.45 34.30 34.42 0.0M
2025-07-29 34.03 34.37 34.02 34.27 0.0M
2025-07-28 34.34 34.34 33.82 33.82 0.0M
2025-07-25 33.78 33.98 33.75 33.95 0.1M
2025-07-24 34.02 34.10 33.83 34.02 0.0M
2025-07-23 34.05 34.06 33.71 33.77 0.0M
2025-07-22 34.33 34.33 33.87 34.08 0.0M
2025-07-21 34.73 34.84 34.53 34.58 0.0M
2025-07-18 34.98 35.02 34.67 34.71 0.0M
2025-07-17 34.65 34.86 34.59 34.86 0.0M
2025-07-16 34.23 34.61 34.18 34.28 0.0M
2025-07-15 34.51 34.59 34.38 34.40 0.0M
2025-07-14 34.16 34.33 34.07 34.33 0.0M
2025-07-11 34.82 34.82 34.49 34.49 0.0M
2025-07-10 35.07 35.15 34.97 35.01 0.0M
2025-07-09 34.73 35.01 34.70 34.94 0.0M
2025-07-08 34.35 34.73 34.31 34.73 0.0M
2025-07-07 34.08 34.35 34.06 34.35 0.0M
2025-07-04 34.10 34.17 34.00 34.11 0.0M
2025-07-03 34.23 34.23 34.02 34.20 0.0M
2025-07-02 33.98 34.03 33.81 34.01 0.0M
2025-07-01 34.24 34.24 33.82 33.89 0.0M
2025-06-30 34.34 34.34 34.08 34.16 0.0M
2025-06-27 34.10 34.11 33.88 34.11 0.0M
2025-06-26 33.81 33.88 33.62 33.83 0.0M
2025-06-25 33.89 33.94 33.50 33.53 0.0M
2025-06-24 33.75 33.87 33.72 33.79 0.0M
2025-06-23 32.94 33.23 32.85 33.15 0.0M
2025-06-20 33.14 33.36 33.08 33.10 0.0M
2025-06-19 32.96 33.06 32.83 32.90 0.0M
2025-06-18 33.38 33.41 33.08 33.18 0.0M
2025-06-17 33.63 33.65 33.42 33.49 0.0M
2025-06-16 33.76 33.93 33.55 33.93 0.0M
2025-06-13 33.62 33.68 33.47 33.59 0.0M
2025-06-12 34.33 34.35 33.99 34.00 0.0M
2025-06-11 34.60 34.69 34.49 34.52 0.0M
2025-06-10 34.58 34.69 34.44 34.58 0.0M
2025-06-09 34.69 34.70 34.53 34.70 0.0M
2025-06-06 34.77 34.84 34.66 34.76 0.0M
2025-06-05 34.69 35.00 34.68 34.88 0.0M
2025-06-04 34.33 34.60 34.29 34.58 0.0M
2025-06-03 33.87 34.08 33.72 34.08 0.0M
2025-06-02 33.76 33.77 33.49 33.71 0.0M
2025-05-30 33.93 34.20 33.91 33.91 0.0M
2025-05-29 34.39 34.39 33.95 33.96 0.0M
2025-05-28 34.13 34.21 33.93 33.93 0.0M
2025-05-27 33.90 34.20 33.90 34.13 0.0M
2025-05-26 33.95 33.95 33.68 33.78 0.0M
2025-05-23 34.03 34.14 32.97 33.29 0.0M
2025-05-22 34.02 34.02 33.67 33.89 0.0M
2025-05-21 34.00 34.29 34.00 34.29 0.0M
2025-05-20 33.98 34.21 33.93 34.15 0.0M
2025-05-19 33.85 33.95 33.61 33.95 0.0M
2025-05-16 33.87 34.05 33.70 33.90 0.0M
2025-05-15 33.36 33.72 33.31 33.72 0.0M
2025-05-14 33.68 33.68 33.29 33.37 0.0M
2025-05-13 33.56 33.69 33.53 33.69 0.0M
2025-05-12 33.46 33.65 33.17 33.51 0.0M
2025-05-09 33.01 33.16 32.98 33.05 0.0M
2025-05-08 32.65 32.86 32.65 32.86 0.0M
2025-05-07 32.61 32.70 32.48 32.49 0.0M
2025-05-06 32.98 32.98 32.30 32.65 0.0M
2025-05-05 32.88 33.09 32.88 33.02 0.0M
2025-05-02 32.48 32.94 32.48 32.94 0.0M
2025-04-30 32.05 32.21 31.70 32.06 0.0M
2025-04-29 31.81 31.88 31.81 31.83 0.0M
2025-04-28 31.78 31.96 31.63 31.67 0.0M
2025-04-25 31.71 31.81 31.55 31.67 0.0M
2025-04-24 31.18 31.63 31.18 31.63 0.0M
2025-04-23 30.90 31.40 30.90 31.25 0.0M
2025-04-22 29.97 30.24 29.74 30.24 0.0M
2025-04-17 30.43 30.43 30.02 30.10 0.0M
2025-04-16 30.26 30.47 30.10 30.44 0.0M
2025-04-15 30.09 30.43 30.05 30.43 0.0M
2025-04-14 29.60 29.95 29.60 29.89 0.0M
2025-04-11 29.58 29.62 28.83 29.13 0.0M
2025-04-10 30.26 30.35 29.18 29.18 0.0M
2025-04-09 28.33 28.46 27.80 28.14 0.0M
2025-04-08 28.69 29.21 28.30 29.12 0.0M
2025-04-07 27.46 28.98 27.31 28.41 0.1M
2025-04-04 30.51 30.56 29.19 29.31 0.0M
2025-04-03 31.30 31.51 30.63 30.63 0.0M
2025-04-02 31.93 31.93 31.48 31.91 0.0M
2025-04-01 32.09 32.13 31.89 32.11 0.0M
2025-03-31 31.85 31.93 31.52 31.72 0.0M
2025-03-28 32.40 32.59 32.25 32.28 0.0M
2025-03-27 32.59 32.67 32.51 32.63 0.0M
2025-03-26 33.56 33.56 32.90 32.93 0.0M
2025-03-25 33.41 33.76 33.25 33.53 0.0M
2025-03-24 33.45 33.50 33.20 33.34 0.0M
2025-03-21 33.14 33.14 32.81 33.07 0.0M
2025-03-20 33.85 33.85 33.28 33.29 0.0M
2025-03-19 33.94 33.95 33.70 33.81 0.0M
2025-03-18 33.79 34.21 33.75 34.01 0.0M
2025-03-17 33.44 33.68 33.34 33.68 0.0M
2025-03-14 32.66 33.35 32.66 33.35 0.0M
2025-03-13 32.77 32.97 32.61 32.72 0.0M
2025-03-12 32.74 33.03 32.68 33.03 0.0M
2025-03-11 32.93 33.23 32.50 32.57 0.0M
2025-03-10 33.72 33.72 32.75 32.83 0.1M
2025-03-07 33.86 33.86 33.37 33.51 0.0M
2025-03-06 34.13 34.20 33.80 34.11 0.0M
2025-03-05 33.51 34.04 33.51 33.89 0.0M
2025-03-04 33.90 33.90 32.90 32.91 0.0M
2025-03-03 33.65 34.18 33.40 34.11 0.0M
2025-02-28 33.24 33.39 33.19 33.39 0.0M
2025-02-27 33.66 33.80 33.38 33.60 0.0M
2025-02-26 33.88 34.15 33.86 34.01 0.0M
2025-02-25 33.94 34.20 33.90 33.94 0.0M
2025-02-24 34.28 34.34 33.84 34.10 0.0M
2025-02-21 34.09 34.15 33.95 34.09 0.0M
2025-02-20 34.20 34.32 34.03 34.03 0.0M
2025-02-19 34.45 34.50 34.02 34.10 0.1M
2025-02-18 34.26 34.44 34.08 34.28 0.0M
2025-02-17 33.89 34.27 33.83 34.27 0.0M
2025-02-14 33.96 34.07 33.86 33.90 0.0M
2025-02-13 34.05 34.13 33.80 34.09 0.1M
2025-02-12 33.98 33.98 33.70 33.86 0.0M
2025-02-11 33.64 33.92 33.63 33.92 0.0M
2025-02-10 33.43 33.66 33.36 33.59 0.0M
2025-02-07 33.82 33.85 33.42 33.49 0.0M
2025-02-06 33.86 33.86 33.70 33.84 0.0M
2025-02-05 32.92 33.37 32.84 33.37 0.0M
2025-02-04 32.98 33.01 32.70 32.97 0.0M
2025-02-03 32.42 32.53 32.33 32.51 0.0M
2025-01-31 32.87 33.00 32.87 32.96 0.0M
2025-01-30 32.69 32.85 32.67 32.85 0.0M
2025-01-29 32.83 32.85 32.62 32.70 0.0M
2025-01-28 32.48 32.64 32.39 32.54 0.0M
2025-01-27 31.95 32.16 31.80 32.11 0.0M
2025-01-24 32.41 32.52 32.14 32.26 0.0M
2025-01-23 32.32 32.46 32.23 32.31 0.0M
2025-01-22 32.30 32.45 32.30 32.40 0.0M
2025-01-21 31.98 32.23 31.95 32.23 0.1M
2025-01-20 31.67 31.92 31.55 31.92 0.0M
2025-01-17 31.47 31.72 31.44 31.72 0.0M
2025-01-16 31.59 31.60 31.25 31.38 0.1M
2025-01-15 31.09 31.45 30.99 31.37 0.0M
2025-01-14 31.11 31.21 30.92 30.93 0.0M
2025-01-13 30.77 30.88 30.64 30.88 0.0M
2025-01-10 30.86 31.16 30.86 30.95 0.0M
2025-01-09 30.78 30.96 30.78 30.84 0.0M
2025-01-08 31.12 31.24 30.76 30.86 0.0M
2025-01-07 30.78 31.21 30.78 31.13 0.0M
2025-01-06 30.41 30.85 30.41 30.82 0.0M
2025-01-03 30.36 30.36 30.12 30.21 0.0M
2025-01-02 30.35 30.43 30.21 30.43 0.0M