iShares China Large Cap UCITS ETF USD (Dist)

FXC
🏛️ ドイツ →
100.78
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
2023-12-29 62.27 62.39 62.13 62.31 0.0M
2023-12-28 61.93 62.45 61.76 62.32 0.0M
2023-12-27 60.35 60.82 60.24 60.24 0.0M
2023-12-22 59.45 60.66 59.45 60.66 0.0M
2023-12-21 61.67 62.05 61.42 62.05 0.0M
2023-12-20 62.08 62.08 61.03 61.24 0.0M
2023-12-19 61.50 62.08 61.34 62.06 0.0M
2023-12-18 62.19 62.19 61.32 61.37 0.0M
2023-12-15 62.20 62.87 62.20 62.72 0.0M
2023-12-14 61.26 61.88 61.15 61.76 0.0M
2023-12-13 61.88 61.93 61.38 61.38 0.0M
2023-12-12 62.62 62.62 62.00 62.13 0.0M
2023-12-11 62.01 62.48 61.57 62.27 0.0M
2023-12-08 62.50 62.56 62.26 62.33 0.0M
2023-12-07 62.82 62.82 62.55 62.62 0.0M
2023-12-06 62.68 63.15 62.68 62.92 0.0M
2023-12-05 62.55 62.55 62.00 62.40 0.0M
2023-12-04 63.46 63.60 63.35 63.35 0.0M
2023-12-01 64.56 64.57 63.85 64.22 0.0M
2023-11-30 64.90 65.06 64.46 64.95 0.0M
2023-11-29 64.44 64.91 64.44 64.57 0.0M
2023-11-28 66.00 67.18 65.78 66.00 0.0M
2023-11-27 67.60 67.60 67.03 67.06 0.0M
2023-11-24 67.40 68.00 67.40 68.00 0.0M
2023-11-23 68.99 69.07 68.75 68.78 0.0M
2023-11-22 67.92 68.32 67.89 68.22 0.0M
2023-11-21 67.69 67.84 67.60 67.60 0.0M
2023-11-20 68.01 68.80 67.70 68.80 0.0M
2023-11-17 67.47 67.72 67.21 67.47 0.0M
2023-11-16 68.70 68.79 67.53 67.66 0.0M
2023-11-15 69.49 71.06 69.44 71.06 0.0M
2023-11-14 67.68 68.80 67.68 68.63 0.0M
2023-11-13 68.15 68.73 68.15 68.72 0.0M
2023-11-10 67.48 67.60 67.15 67.37 0.0M
2023-11-09 68.55 68.65 68.47 68.48 0.0M
2023-11-08 68.77 68.91 68.77 68.85 0.0M
2023-11-07 69.27 69.27 68.98 69.23 0.0M
2023-11-06 69.99 69.99 69.33 69.53 0.0M
2023-11-03 69.19 69.27 68.60 69.06 0.0M
2023-11-02 67.53 68.08 67.53 68.08 0.0M
2023-11-01 67.67 67.73 67.44 67.68 0.0M
2023-10-31 67.54 67.54 67.09 67.25 0.0M
2023-10-30 69.19 69.54 68.48 68.48 0.0M
2023-10-27 69.15 69.37 68.13 68.13 0.0M
2023-10-26 67.76 68.36 67.74 68.36 0.0M
2023-10-25 67.85 68.10 67.47 67.84 0.0M
2023-10-24 66.19 69.11 66.17 69.11 0.0M
2023-10-23 66.37 66.80 65.92 66.80 0.0M
2023-10-20 67.49 67.52 66.83 66.85 0.0M
2023-10-19 68.40 68.46 68.14 68.24 0.0M
2023-10-18 70.08 70.08 69.46 69.46 0.0M
2023-10-17 70.86 70.86 70.18 70.46 0.0M
2023-10-16 70.32 71.13 70.27 71.13 0.0M
2023-10-13 71.27 71.27 70.61 70.89 0.0M
2023-10-12 72.22 72.67 71.52 71.64 0.0M
2023-10-11 71.12 72.08 70.99 71.84 0.0M
2023-10-10 70.28 71.52 70.28 71.31 0.0M
2023-10-09 69.86 69.89 69.37 69.68 0.0M
2023-10-06 69.12 69.74 69.12 69.74 0.0M
2023-10-05 68.64 68.66 68.21 68.33 0.0M
2023-10-04 68.66 68.89 68.53 68.57 0.0M
2023-10-03 69.54 69.54 68.99 69.35 0.0M
2023-10-02 70.96 71.11 70.40 70.66 0.0M
2023-09-29 71.54 71.54 70.46 70.64 0.0M
2023-09-28 70.42 70.42 69.59 69.98 0.0M
2023-09-27 70.27 70.76 70.27 70.58 0.0M
2023-09-26 69.99 70.51 69.99 70.36 0.0M
2023-09-25 70.81 71.20 70.42 71.12 0.0M
2023-09-22 71.48 72.42 71.48 71.74 0.0M
2023-09-21 69.86 69.91 69.39 69.44 0.0M
2023-09-20 70.85 71.16 70.73 71.14 0.0M
2023-09-19 71.46 71.49 71.03 71.14 0.0M
2023-09-18 71.94 71.94 70.91 71.24 0.0M
2023-09-15 72.58 72.58 71.53 71.53 0.0M
2023-09-14 71.44 72.35 71.32 72.30 0.0M
2023-09-13 72.50 72.68 72.20 72.64 0.0M
2023-09-12 72.96 73.45 72.88 73.05 0.0M
2023-09-11 72.81 73.44 72.59 72.68 0.0M
2023-09-08 72.34 72.54 71.70 71.95 0.0M
2023-09-07 73.03 73.20 72.27 72.41 0.0M
2023-09-06 73.83 74.77 73.83 74.36 0.0M
2023-09-05 74.06 74.29 72.82 74.05 0.0M
2023-09-04 75.19 75.40 74.90 74.90 0.0M
2023-09-01 73.05 75.31 72.98 74.80 0.0M
2023-08-31 71.99 72.90 71.60 72.39 0.0M
2023-08-30 72.87 73.03 72.49 72.72 0.0M
2023-08-29 73.45 74.20 73.39 74.15 0.0M
2023-08-28 72.15 73.10 71.99 73.01 0.0M
2023-08-25 71.42 71.46 70.76 71.12 0.0M
2023-08-24 71.79 72.05 70.81 70.92 0.0M
2023-08-23 69.87 70.87 69.87 70.70 0.0M
2023-08-22 69.30 69.85 69.23 69.23 0.0M
2023-08-21 68.69 68.89 68.61 68.81 0.0M
2023-08-18 70.31 70.45 69.08 69.43 0.0M
2023-08-17 71.93 72.22 71.13 71.23 0.0M
2023-08-16 71.53 71.53 70.29 70.47 0.0M
2023-08-15 72.74 72.81 71.45 71.79 0.0M
2023-08-14 72.69 73.02 72.35 72.62 0.0M
2023-08-11 74.21 74.33 72.81 72.81 0.0M
2023-08-10 75.09 76.43 75.07 75.78 0.0M
2023-08-09 75.20 75.46 74.42 74.57 0.0M
2023-08-08 74.98 75.08 74.04 74.41 0.0M
2023-08-07 76.65 77.01 75.52 75.63 0.0M
2023-08-04 76.86 76.94 76.47 76.64 0.0M
2023-08-03 76.85 77.84 76.58 77.65 0.0M
2023-08-02 76.09 76.65 75.63 75.68 0.0M
2023-08-01 78.38 78.63 77.67 77.89 0.0M
2023-07-31 78.87 79.19 78.24 79.05 0.0M
2023-07-28 77.54 78.22 77.41 78.22 0.0M
2023-07-27 75.05 75.47 74.77 75.47 0.0M
2023-07-26 74.42 75.20 73.96 74.84 0.0M
2023-07-25 74.62 75.41 74.49 74.49 0.0M
2023-07-24 70.33 73.61 70.33 73.41 0.0M
2023-07-21 71.75 72.08 71.65 71.65 0.0M
2023-07-20 70.91 71.29 70.85 71.16 0.0M
2023-07-19 71.10 71.94 70.79 71.46 0.0M
2023-07-18 71.13 71.26 70.66 70.66 0.0M
2023-07-17 71.69 72.19 71.29 71.81 0.0M
2023-07-14 73.02 73.02 72.34 72.70 0.0M
2023-07-13 73.21 73.73 73.21 73.66 0.0M
2023-07-12 71.57 72.73 71.57 72.73 0.0M
2023-07-11 70.90 71.23 70.78 71.06 0.0M
2023-07-10 70.53 71.39 70.38 71.18 0.0M
2023-07-07 70.38 71.13 70.38 71.11 0.0M
2023-07-06 71.23 71.33 70.19 70.33 0.0M
2023-07-05 72.74 72.75 72.23 72.48 0.0M
2023-07-04 73.80 73.88 73.66 73.73 0.0M
2023-07-03 73.58 73.82 73.12 73.27 0.0M
2023-06-30 71.72 72.03 71.72 71.95 0.0M
2023-06-29 71.56 71.68 71.19 71.19 0.0M
2023-06-28 72.54 72.60 72.03 72.03 0.0M
2023-06-27 72.80 72.80 72.03 72.41 0.0M
2023-06-26 71.45 71.85 71.33 71.47 0.0M
2023-06-23 71.67 71.96 70.95 71.17 0.0M
2023-06-22 71.92 72.22 71.80 72.21 0.0M
2023-06-21 72.70 73.23 72.26 72.48 0.0M
2023-06-20 74.20 74.29 73.11 73.20 0.0M
2023-06-19 75.29 75.90 75.26 75.75 0.0M
2023-06-16 76.57 76.87 76.00 76.06 0.0M
2023-06-15 76.19 76.64 76.10 76.14 0.0M
2023-06-14 74.24 75.33 74.20 75.06 0.0M
2023-06-13 74.74 75.14 74.52 74.92 0.0M
2023-06-12 74.45 74.56 73.68 74.46 0.0M
2023-06-09 74.66 74.73 74.40 74.73 0.0M
2023-06-08 74.23 74.40 73.98 74.40 0.0M
2023-06-07 74.44 75.07 74.15 74.70 0.0M
2023-06-06 72.75 74.44 72.75 74.38 0.0M
2023-06-05 72.83 73.17 72.51 72.87 0.0M
2023-06-02 72.24 73.66 72.22 73.41 0.0M
2023-06-01 69.87 70.98 69.53 70.89 0.0M
2023-05-31 69.09 69.80 68.67 68.67 0.0M
2023-05-30 70.92 71.18 69.45 69.45 0.0M
2023-05-29 71.59 71.59 70.51 70.51 0.0M
2023-05-26 70.93 71.97 70.67 71.88 0.0M
2023-05-25 71.32 71.78 70.73 70.73 0.0M
2023-05-24 72.58 72.69 71.58 71.97 0.0M
2023-05-23 73.75 73.98 73.75 73.91 0.0M
2023-05-22 75.26 75.47 74.97 75.24 0.0M
2023-05-19 74.13 74.13 73.84 73.84 0.0M
2023-05-18 75.07 75.66 74.61 74.78 0.0M
2023-05-17 74.88 74.99 74.11 74.94 0.0M
2023-05-16 75.27 75.80 75.14 75.80 0.0M
2023-05-15 75.33 76.23 75.08 76.23 0.0M
2023-05-12 73.70 73.83 73.12 73.27 0.0M
2023-05-11 73.30 74.34 73.23 74.00 0.0M
2023-05-10 73.28 73.76 73.25 73.59 0.0M
2023-05-09 73.79 74.10 73.79 74.10 0.0M
2023-05-08 74.99 75.22 74.92 74.92 0.0M
2023-05-05 74.14 74.38 74.01 74.38 0.0M
2023-05-04 72.98 73.73 72.78 73.42 0.0M
2023-05-03 71.61 71.68 71.43 71.60 0.0M
2023-05-02 73.20 73.31 71.61 71.68 0.0M
2023-04-28 73.48 73.48 72.94 73.31 0.0M
2023-04-27 72.38 72.94 72.38 72.94 0.0M
2023-04-26 72.58 72.68 72.06 72.09 0.0M
2023-04-25 71.77 72.02 71.46 71.46 0.0M
2023-04-24 73.39 73.62 72.98 72.99 0.0M
2023-04-21 74.38 74.41 73.81 74.01 0.0M
2023-04-20 75.85 75.86 75.69 75.86 0.0M
2023-04-19 75.78 75.90 75.65 75.82 0.0M
2023-04-18 76.70 77.43 76.63 76.69 0.0M
2023-04-17 77.32 77.32 76.72 76.84 0.0M
2023-04-14 75.32 75.45 74.48 74.66 0.0M
2023-04-13 75.09 75.48 75.08 75.35 0.0M
2023-04-12 75.59 75.85 74.52 74.54 0.0M
2023-04-11 76.98 77.25 76.98 77.06 0.0M
2023-04-06 75.77 76.57 75.77 76.51 0.0M
2023-04-05 76.98 76.98 75.45 75.68 0.0M
2023-04-04 76.41 76.49 75.99 76.15 0.0M
2023-04-03 77.64 77.72 77.21 77.36 0.0M
2023-03-31 77.96 78.19 77.77 78.00 0.0M
2023-03-30 77.42 78.46 77.29 78.46 0.0M
2023-03-29 77.15 77.90 77.00 77.90 0.0M
2023-03-28 75.71 77.18 75.51 77.18 0.0M
2023-03-27 76.02 76.02 74.76 74.76 0.0M
2023-03-24 76.40 76.98 76.09 76.55 0.0M
2023-03-23 76.26 77.06 76.26 76.66 0.0M
2023-03-22 74.67 75.06 74.61 74.94 0.0M
2023-03-21 74.31 74.43 73.91 74.05 0.0M
2023-03-20 73.77 73.92 73.18 73.92 0.0M
2023-03-17 75.07 75.35 73.83 73.83 0.0M
2023-03-16 73.91 74.48 73.46 74.45 0.0M
2023-03-15 74.08 74.26 73.48 73.67 0.0M
2023-03-14 73.01 74.17 72.84 74.09 0.0M
2023-03-13 74.29 74.49 73.46 73.79 0.0M
2023-03-10 73.56 74.19 73.20 74.19 0.0M
2023-03-09 76.06 76.06 74.80 74.80 0.0M
2023-03-08 77.17 77.31 76.85 77.10 0.0M
2023-03-07 78.43 78.60 77.69 78.29 0.0M
2023-03-06 79.04 79.31 78.70 79.11 0.0M
2023-03-03 79.68 79.96 79.50 79.84 0.0M
2023-03-02 78.22 79.59 78.22 79.49 0.0M
2023-03-01 79.06 79.06 77.90 77.99 0.0M
2023-02-28 75.36 75.83 75.20 75.57 0.0M
2023-02-27 76.59 76.81 76.09 76.38 0.0M
2023-02-24 76.68 77.03 75.35 75.35 0.0M
2023-02-23 78.86 79.08 77.79 77.79 0.0M
2023-02-22 78.04 78.62 77.55 78.00 0.0M
2023-02-21 78.93 79.27 78.15 78.46 0.0M
2023-02-20 80.65 80.89 80.48 80.89 0.0M
2023-02-17 80.06 80.06 79.02 79.02 0.0M
2023-02-16 80.67 80.84 80.08 80.81 0.0M
2023-02-15 79.84 80.23 79.78 80.23 0.0M
2023-02-14 81.02 81.02 80.64 80.65 0.0M
2023-02-13 82.04 82.04 81.64 81.64 0.0M
2023-02-10 81.17 81.50 80.73 81.02 0.0M
2023-02-09 83.33 83.33 82.29 82.50 0.0M
2023-02-08 82.12 82.12 81.02 81.02 0.0M
2023-02-07 82.84 83.18 82.19 82.19 0.0M
2023-02-06 81.67 81.67 80.80 81.64 0.0M
2023-02-03 82.90 83.30 82.54 82.80 0.0M
2023-02-02 83.76 84.47 83.55 83.71 0.0M
2023-02-01 85.16 85.28 84.39 84.59 0.0M
2023-01-31 83.76 84.11 83.39 83.99 0.0M
2023-01-30 84.35 85.06 84.00 85.06 0.0M
2023-01-27 87.50 87.83 86.60 87.52 0.0M
2023-01-26 86.39 87.28 86.39 87.22 0.0M
2023-01-25 86.57 86.57 85.17 85.67 0.0M
2023-01-24 86.54 86.54 85.63 85.97 0.0M
2023-01-23 85.67 86.74 85.51 86.31 0.0M
2023-01-20 84.76 85.26 84.30 85.20 0.0M
2023-01-19 82.97 83.98 82.56 83.63 0.0M
2023-01-18 83.61 83.61 82.68 82.68 0.0M
2023-01-17 83.15 83.55 83.07 83.44 0.0M
2023-01-16 83.86 83.86 83.35 83.58 0.0M
2023-01-13 84.13 84.77 83.91 84.06 0.0M
2023-01-12 83.61 84.04 83.34 83.38 0.0M
2023-01-11 83.82 84.60 83.82 84.60 0.0M
2023-01-10 83.12 83.47 82.88 83.44 0.0M
2023-01-09 83.81 84.39 83.13 83.58 0.0M
2023-01-06 82.99 83.76 82.99 83.76 0.0M
2023-01-05 82.69 84.41 82.60 84.10 0.0M
2023-01-04 81.42 82.78 81.20 82.78 0.0M
2023-01-03 78.34 79.78 78.34 79.44 0.0M
2023-01-02 76.15 77.04 76.15 76.70 0.0M