iShares S&P SmallCap 600 UCITS ETF USD (Dist)

ISP6
🏛️ ドイツ →
83.49
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
09:00 83.03 83.03 83.03 83.03 0.1K
10:05 83.10 83.10 83.10 83.10 0.1K
10:10 82.95 82.95 82.95 82.95 1.4K
10:15 82.96 82.96 82.96 82.96 0.0K
10:30 82.96 82.96 82.96 82.96 0.2K
11:00 82.93 82.98 82.90 82.90 0.3K
11:45 82.91 82.91 82.91 82.91 0.0K
11:55 83.03 83.03 83.03 83.03 0.6K
12:15 83.00 83.00 83.00 83.00 0.1K
12:30 83.00 83.00 83.00 83.00 0.0K
13:05 83.00 83.00 83.00 83.00 0.1K
13:10 83.00 83.00 83.00 83.00 0.2K
13:15 82.99 82.99 82.99 82.99 0.0K
13:35 82.86 82.86 82.86 82.86 0.0K
13:50 82.98 82.98 82.98 82.98 0.1K
13:55 82.98 82.98 82.98 82.98 0.2K
14:15 83.06 83.06 83.06 83.06 0.0K
14:55 82.81 82.81 82.81 82.81 0.0K
15:20 82.82 82.82 82.82 82.82 0.1K
16:05 83.48 83.48 83.48 83.48 0.2K
16:20 83.60 83.60 83.60 83.60 0.0K
16:35 83.87 83.91 83.87 83.91 0.0K
16:40 83.95 83.95 83.95 83.95 0.1K
16:45 83.92 83.93 83.92 83.93 0.1K
17:15 83.49 83.49 83.49 83.49 0.2K
17:25 83.37 83.37 83.37 83.37 0.1K
17:35 83.49 83.49 83.49 83.49 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 83.03 83.95 82.81 83.49 0.0M
2025-10-02 82.46 82.64 82.20 82.42 0.0M
2025-10-01 81.19 82.23 81.12 82.23 0.0M
2025-09-30 81.86 82.33 81.47 81.51 0.0M
2025-09-29 82.22 82.57 81.66 81.73 0.0M
2025-09-26 81.60 82.21 81.47 81.96 0.0M
2025-09-25 81.82 82.02 81.26 81.62 0.0M
2025-09-24 82.21 82.77 82.19 82.35 0.0M
2025-09-23 82.28 83.22 82.21 82.99 0.0M
2025-09-22 82.39 82.46 81.92 82.30 0.0M
2025-09-19 83.09 83.65 82.50 82.50 0.0M
2025-09-18 81.44 82.89 81.44 82.54 0.0M
2025-09-17 80.88 81.63 80.86 81.57 0.0M
2025-09-16 81.30 81.49 80.31 80.46 0.0M
2025-09-15 81.94 82.05 81.43 81.62 0.0M
2025-09-12 82.43 82.66 81.89 81.96 0.0M
2025-09-11 81.49 82.54 81.14 82.54 0.0M
2025-09-10 81.28 81.69 81.11 81.21 0.0M
2025-09-09 81.87 82.00 81.19 81.46 0.0M
2025-09-08 82.26 82.32 81.20 81.75 0.0M
2025-09-05 82.41 82.87 81.44 81.79 0.0M
2025-09-04 81.39 81.99 81.19 81.95 0.0M
2025-09-03 81.01 81.55 80.86 80.86 0.0M
2025-09-02 81.60 81.61 80.76 80.76 0.0M
2025-09-01 81.48 81.67 81.36 81.67 0.0M
2025-08-29 82.12 82.46 81.53 81.55 0.0M
2025-08-28 82.91 83.22 81.80 81.94 0.0M
2025-08-27 81.96 82.77 81.96 82.53 0.0M
2025-08-26 81.58 81.85 81.35 81.84 0.0M
2025-08-25 81.86 81.97 81.51 81.66 0.0M
2025-08-22 79.68 81.95 79.68 81.95 0.0M
2025-08-21 79.38 79.43 78.78 79.43 0.0M
2025-08-20 79.74 79.79 78.96 79.21 0.0M
2025-08-19 79.34 80.20 79.26 79.81 0.0M
2025-08-18 79.23 79.58 79.09 79.49 0.0M
2025-08-15 80.20 80.21 78.90 79.08 0.0M
2025-08-14 80.70 80.97 79.70 79.85 0.0M
2025-08-13 79.36 79.94 79.29 79.82 0.0M
2025-08-12 77.37 78.61 77.32 78.61 0.0M
2025-08-11 77.45 77.78 77.22 77.23 0.0M
2025-08-08 77.23 77.48 77.02 77.02 0.0M
2025-08-07 76.89 77.72 76.58 76.58 0.0M
2025-08-06 78.05 78.14 76.88 77.21 0.0M
2025-08-05 77.56 77.75 76.78 76.86 0.0M
2025-08-04 76.07 76.77 76.06 76.73 0.0M
2025-08-01 77.87 77.87 74.89 75.62 0.0M
2025-07-31 78.33 79.02 78.09 78.29 0.0M
2025-07-30 78.85 79.65 78.74 79.48 0.0M
2025-07-29 79.21 79.67 78.71 78.71 0.0M
2025-07-28 78.44 78.73 78.43 78.60 0.0M
2025-07-25 77.49 77.92 77.31 77.41 0.0M
2025-07-24 78.31 78.45 77.59 77.59 0.0M
2025-07-23 78.25 78.70 78.09 78.37 0.0M
2025-07-22 77.22 77.75 77.06 77.70 0.0M
2025-07-21 78.08 78.31 77.85 77.90 0.0M
2025-07-18 78.86 78.92 77.82 77.85 0.0M
2025-07-17 77.77 78.83 77.60 78.72 0.0M
2025-07-16 77.32 78.52 76.46 76.46 0.0M
2025-07-15 79.03 79.30 78.64 78.76 0.0M
2025-07-14 78.05 78.81 78.03 78.58 0.0M
2025-07-11 79.27 79.31 78.54 78.68 0.0M
2025-07-10 78.25 79.73 78.15 79.73 0.0M
2025-07-09 77.81 78.24 77.72 77.86 0.0M
2025-07-08 77.29 78.23 77.17 78.10 0.0M
2025-07-07 77.86 78.50 77.68 77.72 0.0M
2025-07-04 77.91 77.91 77.29 77.47 0.0M
2025-07-03 77.99 79.10 77.92 78.32 0.0M
2025-07-02 77.38 77.46 76.80 77.29 0.0M
2025-07-01 75.58 76.82 74.91 76.82 0.0M
2025-06-30 76.32 76.54 75.67 75.77 0.0M
2025-06-27 76.12 76.52 75.94 76.34 0.0M
2025-06-26 75.15 75.73 74.92 75.61 0.0M
2025-06-25 76.34 76.37 75.48 75.55 0.0M
2025-06-24 76.39 76.44 75.76 76.15 0.0M
2025-06-23 75.02 75.52 74.90 75.03 0.0M
2025-06-20 74.94 76.14 74.84 75.28 0.0M
2025-06-19 75.31 75.34 74.36 74.36 0.0M
2025-06-18 74.99 75.80 74.78 75.60 0.0M
2025-06-17 74.82 75.43 74.51 75.30 0.0M
2025-06-16 75.20 75.61 74.90 75.27 0.0M
2025-06-13 74.76 75.65 74.64 75.30 0.0M
2025-06-12 76.42 76.42 75.40 75.76 0.0M
2025-06-11 77.81 78.34 77.57 77.57 0.1M
2025-06-10 77.69 78.07 77.36 77.89 0.0M
2025-06-09 76.91 77.36 76.80 77.21 0.0M
2025-06-06 76.14 77.04 75.84 76.58 0.0M
2025-06-05 75.66 75.94 75.00 75.72 0.0M
2025-06-04 76.30 76.50 75.57 75.70 0.0M
2025-06-03 74.30 75.97 74.13 75.97 0.0M
2025-06-02 74.51 75.00 73.69 74.40 0.0M
2025-05-30 75.52 75.73 75.00 75.45 0.0M
2025-05-29 77.48 77.58 75.25 75.25 0.0M
2025-05-28 76.38 76.57 75.85 75.94 0.0M
2025-05-27 75.19 76.05 74.90 76.05 0.0M
2025-05-26 74.97 75.11 74.71 74.89 0.0M
2025-05-23 75.20 75.20 72.80 74.29 0.0M
2025-05-22 75.29 75.40 74.54 75.13 0.0M
2025-05-21 76.80 76.82 76.00 76.19 0.0M
2025-05-20 77.36 78.00 77.36 77.94 0.0M
2025-05-19 77.94 77.94 76.75 77.48 0.0M
2025-05-16 78.03 78.66 77.88 78.60 0.0M
2025-05-15 77.36 77.87 77.13 77.87 0.0M
2025-05-14 78.38 78.38 77.63 77.90 0.0M
2025-05-13 78.26 78.99 78.11 78.69 0.0M
2025-05-12 78.87 79.62 77.86 78.18 0.1M
2025-05-09 74.79 75.21 74.45 74.79 0.0M
2025-05-08 73.75 74.57 73.61 74.57 0.0M
2025-05-07 73.10 73.41 72.66 72.99 0.0M
2025-05-06 73.26 73.26 72.30 73.08 0.0M
2025-05-05 73.25 73.86 72.99 73.78 0.0M
2025-05-02 73.37 73.42 72.69 73.41 0.0M
2025-04-30 72.00 72.29 70.25 71.39 0.0M
2025-04-29 71.41 71.63 70.65 71.26 0.0M
2025-04-28 71.06 71.92 71.03 71.12 0.0M
2025-04-25 71.52 71.52 70.49 70.75 0.0M
2025-04-24 69.85 70.74 69.36 70.72 0.0M
2025-04-23 70.27 72.12 70.03 70.60 0.1M
2025-04-22 67.43 68.19 67.13 68.06 0.0M
2025-04-17 68.82 68.87 68.03 68.42 0.1M
2025-04-16 68.50 68.99 67.92 68.86 0.0M
2025-04-15 69.34 69.96 68.71 69.53 0.0M
2025-04-14 68.02 69.68 68.00 68.46 0.0M
2025-04-11 68.34 68.34 66.07 66.43 0.0M
2025-04-10 72.44 72.65 67.90 67.90 0.1M
2025-04-09 66.40 67.24 64.65 65.87 0.0M
2025-04-08 70.21 71.71 70.08 70.25 0.0M
2025-04-07 66.70 72.06 66.05 68.98 0.1M
2025-04-04 72.23 72.47 68.41 69.82 0.1M
2025-04-03 75.64 75.92 72.28 73.06 0.1M
2025-04-02 78.77 79.00 77.64 79.00 0.1M
2025-04-01 78.66 79.04 77.78 78.99 0.0M
2025-03-31 77.38 78.18 76.99 78.15 0.0M
2025-03-28 79.98 80.25 77.86 77.92 0.0M
2025-03-27 80.80 80.87 79.75 80.18 0.0M
2025-03-26 80.70 81.37 80.46 80.67 0.0M
2025-03-25 81.01 81.12 80.78 81.06 0.0M
2025-03-24 79.78 81.15 79.66 81.03 0.0M
2025-03-21 79.19 79.31 78.49 79.05 0.0M
2025-03-20 79.75 80.32 79.25 79.81 0.0M
2025-03-19 78.31 79.17 78.22 79.17 0.0M
2025-03-18 78.28 78.50 77.79 78.05 0.0M
2025-03-17 77.58 78.71 77.41 78.39 0.0M
2025-03-14 77.07 78.07 76.77 77.78 0.0M
2025-03-13 77.28 78.09 76.46 76.75 0.0M
2025-03-12 78.11 79.30 76.98 77.55 0.0M
2025-03-11 78.85 79.17 77.27 77.69 0.1M
2025-03-10 80.13 80.28 79.29 79.65 0.1M
2025-03-07 80.36 80.96 79.18 79.20 0.1M
2025-03-06 81.02 81.22 79.92 80.72 0.1M
2025-03-05 82.31 82.47 80.44 80.49 0.1M
2025-03-04 84.10 84.33 81.77 82.07 0.0M
2025-03-03 87.58 87.58 85.90 85.95 0.0M
2025-02-28 86.38 86.94 85.93 86.60 0.0M
2025-02-27 87.50 87.77 86.59 87.41 0.0M
2025-02-26 87.17 88.02 87.06 87.47 0.0M
2025-02-25 87.15 87.34 86.14 86.36 0.1M
2025-02-24 87.65 88.12 86.91 87.57 0.0M
2025-02-21 89.68 90.41 88.75 88.91 0.0M
2025-02-20 90.77 90.90 89.43 89.43 0.0M
2025-02-19 91.27 91.39 90.70 91.25 0.0M
2025-02-18 90.63 91.24 90.54 90.99 0.0M
2025-02-17 90.55 90.84 90.30 90.53 0.0M
2025-02-14 90.78 91.14 90.43 90.43 0.0M
2025-02-13 89.99 90.89 89.80 90.23 0.0M
2025-02-12 91.52 91.93 89.90 90.12 0.0M
2025-02-11 91.88 91.91 91.19 91.77 0.0M
2025-02-10 92.33 92.60 91.75 92.05 0.0M
2025-02-07 92.77 92.97 91.68 92.03 0.0M
2025-02-06 93.16 93.57 93.09 93.28 0.0M
2025-02-05 92.21 92.63 91.86 92.48 0.0M
2025-02-04 91.75 92.25 91.23 92.11 0.0M
2025-02-03 91.86 92.50 91.13 92.49 0.0M
2025-01-31 93.09 94.05 93.06 93.23 0.0M
2025-01-30 92.81 93.89 92.50 93.24 0.0M
2025-01-29 92.71 93.04 92.22 92.39 0.0M
2025-01-28 91.89 92.66 91.89 91.97 0.0M
2025-01-27 91.76 92.58 91.02 91.64 0.0M
2025-01-24 92.56 92.56 91.80 92.09 0.0M
2025-01-23 92.70 92.99 92.11 92.92 0.1M
2025-01-22 93.26 93.43 92.72 92.81 0.0M
2025-01-21 92.82 93.39 92.70 93.18 0.0M
2025-01-20 92.97 93.32 92.33 92.92 0.0M
2025-01-17 92.70 93.86 92.57 92.86 0.0M
2025-01-16 92.29 92.56 91.80 92.42 0.0M
2025-01-15 91.35 93.39 91.25 92.65 0.0M
2025-01-14 90.92 91.35 90.51 90.61 0.0M
2025-01-13 89.65 90.16 89.24 89.91 0.0M
2025-01-10 91.21 91.34 89.74 89.87 0.0M
2025-01-09 91.19 91.56 90.67 91.30 0.0M
2025-01-08 91.26 91.53 90.22 91.02 0.0M
2025-01-07 90.96 91.81 90.44 91.01 0.0M
2025-01-06 91.85 92.31 91.40 92.04 0.0M
2025-01-03 91.53 91.76 90.80 91.48 0.0M
2025-01-02 91.15 92.50 91.06 92.14 0.0M