iShares VII PLC - iShares MSCI UK ETF GBP Acc

CSUK
🏛️ ドイツ →
195.14
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
2025-09-26 193.16 195.14 193.16 195.14 0.0M
2025-09-25 193.80 194.24 193.12 193.12 0.0M
2025-09-24 193.32 194.14 193.00 194.14 0.0M
2025-09-23 194.08 194.46 193.66 193.66 0.0M
2025-09-22 193.92 193.92 193.70 193.86 0.0M
2025-09-19 194.24 194.34 193.84 193.90 0.0M
2025-09-18 195.04 195.16 194.60 194.60 0.0M
2025-09-17 194.24 195.46 194.24 194.82 0.0M
2025-09-16 196.66 196.66 194.40 194.40 0.0M
2025-09-15 197.36 197.36 196.72 196.72 0.0M
2025-09-12 197.46 197.94 197.00 197.00 0.0M
2025-09-11 196.46 197.34 196.46 197.34 0.0M
2025-09-10 196.44 197.10 195.72 195.74 0.0M
2025-09-09 195.36 196.04 195.36 195.86 0.0M
2025-09-08 195.40 195.40 194.86 195.12 0.0M
2025-09-05 195.36 195.94 194.70 194.86 0.0M
2025-09-04 193.98 195.32 193.98 195.32 0.0M
2025-09-03 192.92 194.12 192.66 194.12 0.0M
2025-09-02 194.78 194.78 192.20 192.24 0.0M
2025-09-01 195.48 195.48 194.70 195.46 0.0M
2025-08-29 195.44 195.44 194.48 194.66 0.0M
2025-08-28 197.10 197.10 195.78 195.88 0.0M
2025-08-27 197.52 197.54 197.00 197.00 0.0M
2025-08-26 196.96 197.04 196.60 196.60 0.0M
2025-08-25 197.50 197.50 196.86 196.86 0.0M
2025-08-22 197.38 198.12 197.38 197.42 0.0M
2025-08-21 197.08 197.40 196.52 197.40 0.0M
2025-08-20 194.98 196.92 194.98 196.80 0.0M
2025-08-19 194.26 195.40 194.26 195.40 0.0M
2025-08-18 194.36 194.40 193.92 194.40 0.0M
2025-08-15 196.28 196.28 193.98 193.98 0.0M
2025-08-14 194.54 195.70 194.54 195.70 0.0M
2025-08-13 193.60 193.96 193.34 193.92 0.0M
2025-08-12 193.46 193.90 193.04 193.04 0.0M
2025-08-11 191.86 192.52 191.86 192.48 0.0M
2025-08-08 191.82 191.82 191.06 191.36 0.0M
2025-08-07 191.18 191.66 190.60 191.36 0.0M
2025-08-06 191.40 191.42 191.18 191.28 0.0M
2025-08-05 191.98 192.02 191.12 191.12 0.0M
2025-08-04 190.08 191.00 189.80 190.82 0.0M
2025-08-01 191.04 191.04 189.32 189.94 0.0M
2025-07-31 193.04 193.18 191.94 192.12 0.0M
2025-07-30 191.38 192.56 191.38 192.48 0.0M
2025-07-29 191.08 192.26 191.08 192.26 0.0M
2025-07-28 191.00 191.08 190.00 190.52 0.0M
2025-07-25 190.46 190.46 189.78 189.96 0.0M
2025-07-24 191.12 192.04 190.96 191.20 0.0M
2025-07-23 190.18 190.56 189.82 190.56 0.0M
2025-07-22 188.94 189.04 188.64 188.90 0.0M
2025-07-21 188.74 188.94 188.58 188.94 0.0M
2025-07-18 188.74 188.74 188.40 188.54 0.0M
2025-07-17 188.12 188.66 188.12 188.66 0.0M
2025-07-16 187.68 188.56 186.86 186.86 0.0M
2025-07-15 188.62 188.62 187.52 187.52 0.0M
2025-07-14 187.78 188.48 187.78 188.34 0.0M
2025-07-11 189.38 189.38 187.74 187.74 0.0M
2025-07-10 188.62 189.58 188.62 189.58 0.0M
2025-07-09 187.40 187.64 186.88 187.14 0.0M
2025-07-08 186.02 186.80 185.58 186.80 0.0M
2025-07-07 185.58 186.38 185.44 186.18 0.0M
2025-07-04 185.86 186.20 185.42 185.86 0.0M
2025-07-03 185.56 186.34 185.56 186.34 0.0M
2025-07-02 187.12 187.12 184.12 184.64 0.0M
2025-07-01 186.52 186.52 185.10 186.10 0.0M
2025-06-30 187.44 187.44 185.90 185.90 0.0M
2025-06-27 187.00 187.48 186.28 187.34 0.0M
2025-06-26 186.20 186.70 186.08 186.42 0.0M
2025-06-25 187.18 187.18 185.82 185.82 0.0M
2025-06-24 187.90 187.90 186.66 186.74 0.0M
2025-06-23 186.02 186.70 185.72 186.46 0.0M
2025-06-20 187.88 188.48 186.74 186.74 0.0M
2025-06-19 187.74 188.28 187.54 187.54 0.0M
2025-06-18 188.32 188.32 187.86 188.08 0.0M
2025-06-17 188.84 188.86 188.34 188.56 0.0M
2025-06-16 189.70 190.06 189.38 189.54 0.0M
2025-06-13 188.86 190.06 188.76 189.56 0.0M
2025-06-12 190.06 190.06 188.56 190.04 0.0M
2025-06-11 190.86 190.86 189.96 190.30 0.0M
2025-06-10 190.84 191.20 190.62 190.72 0.0M
2025-06-09 191.38 191.38 190.32 191.02 0.0M
2025-06-06 190.36 191.34 190.26 191.34 0.0M
2025-06-05 190.58 190.98 189.78 190.60 0.0M
2025-06-04 190.22 190.78 190.00 190.60 0.0M
2025-06-03 189.84 190.30 189.08 190.30 0.0M
2025-06-02 190.02 190.02 188.30 189.94 0.0M
2025-05-30 189.42 190.48 189.42 189.58 0.0M
2025-05-29 190.44 190.44 188.54 188.54 0.0M
2025-05-28 190.88 190.96 189.38 189.46 0.0M
2025-05-27 190.96 191.10 190.42 190.72 0.0M
2025-05-26 190.72 191.08 190.72 190.92 0.0M
2025-05-23 189.94 189.94 188.20 189.02 0.0M
2025-05-22 189.02 189.40 188.54 189.40 0.0M
2025-05-21 189.72 189.92 189.16 189.66 0.0M
2025-05-20 188.76 190.08 188.76 190.04 0.0M
2025-05-19 187.72 188.36 186.78 188.36 0.0M
2025-05-16 187.98 188.36 187.40 188.36 0.0M
2025-05-15 184.74 187.02 184.74 187.02 0.0M
2025-05-14 185.64 186.10 185.18 185.18 0.0M
2025-05-13 185.66 186.54 185.50 185.92 0.0M
2025-05-12 185.88 185.94 184.62 185.94 0.0M
2025-05-09 183.36 184.00 183.12 183.86 0.0M
2025-05-08 183.80 184.08 182.96 183.02 0.0M
2025-05-07 183.14 183.14 182.56 182.84 0.0M
2025-05-06 184.16 184.56 183.36 184.04 0.0M
2025-05-05 183.16 183.92 183.02 183.92 0.0M
2025-05-02 182.88 184.08 182.56 184.08 0.0M
2025-04-30 181.76 181.76 180.12 181.58 0.0M
2025-04-29 180.38 181.44 180.14 181.38 0.0M
2025-04-28 180.20 180.88 180.06 180.26 0.0M
2025-04-25 179.70 179.96 179.14 179.26 0.0M
2025-04-24 178.64 179.12 178.02 179.12 0.0M
2025-04-23 179.38 179.42 178.50 178.50 0.0M
2025-04-22 175.28 176.52 175.18 176.52 0.0M
2025-04-17 174.22 175.72 173.62 175.32 0.0M
2025-04-16 174.88 175.14 174.08 175.14 0.0M
2025-04-15 173.30 175.46 173.12 175.46 0.0M
2025-04-14 169.52 171.36 169.26 171.36 0.0M
2025-04-11 166.98 167.36 163.84 166.66 0.0M
2025-04-10 173.20 173.20 166.38 166.38 0.0M
2025-04-09 162.96 163.54 160.80 160.98 0.0M
2025-04-08 164.64 169.62 164.64 168.22 0.0M
2025-04-07 162.14 166.84 162.04 163.66 0.0M
2025-04-04 180.90 180.90 172.28 172.28 0.0M
2025-04-03 184.26 185.34 182.00 182.66 0.0M
2025-04-02 187.24 187.24 186.06 186.66 0.0M
2025-04-01 187.72 187.72 185.96 187.54 0.0M
2025-03-31 186.56 186.58 185.40 186.12 0.0M
2025-03-28 188.42 189.20 187.68 187.74 0.0M
2025-03-27 187.78 188.68 187.54 188.68 0.0M
2025-03-26 188.24 188.36 187.68 188.14 0.0M
2025-03-25 187.90 188.84 187.90 187.98 0.0M
2025-03-24 188.42 188.42 186.82 187.04 0.0M
2025-03-21 187.76 187.76 186.74 186.90 0.0M
2025-03-20 188.02 188.72 187.88 188.32 0.0M
2025-03-19 187.18 188.18 187.06 188.00 0.0M
2025-03-18 187.26 187.56 187.16 187.56 0.0M
2025-03-17 186.58 187.10 185.82 187.10 0.0M
2025-03-14 184.60 185.96 184.60 185.74 0.0M
2025-03-13 184.14 185.02 183.92 184.42 0.0M
2025-03-12 182.66 183.92 182.66 183.76 0.0M
2025-03-11 184.04 184.04 181.54 182.08 0.0M
2025-03-10 186.82 187.40 185.18 185.18 0.0M
2025-03-07 186.60 187.20 185.90 186.72 0.0M
2025-03-06 188.70 188.70 186.38 186.70 0.0M
2025-03-05 190.16 190.40 188.38 188.38 0.0M
2025-03-04 191.92 192.60 190.60 190.64 0.0M
2025-03-03 192.84 193.62 192.10 193.22 0.0M
2025-02-28 190.20 191.74 190.20 191.56 0.0M
2025-02-27 189.48 190.92 189.48 190.92 0.0M
2025-02-26 188.76 189.44 188.70 189.28 0.0M
2025-02-25 187.50 188.52 187.50 187.54 0.0M
2025-02-24 187.44 187.96 186.72 187.62 0.0M
2025-02-21 187.58 187.92 187.58 187.92 0.0M
2025-02-20 188.16 188.40 187.48 187.48 0.0M
2025-02-19 189.36 189.36 188.34 188.34 0.0M
2025-02-18 189.22 189.22 188.96 189.08 0.0M
2025-02-17 187.74 188.68 187.74 188.68 0.0M
2025-02-14 187.94 188.12 187.38 187.46 0.0M
2025-02-13 188.20 188.20 187.72 188.16 0.0M
2025-02-12 188.50 188.76 188.18 188.60 0.0M
2025-02-11 188.06 188.34 187.54 188.34 0.0M
2025-02-10 187.14 188.28 187.14 188.28 0.0M
2025-02-07 187.12 187.12 186.48 186.58 0.0M
2025-02-06 186.44 187.10 186.44 186.86 0.0M
2025-02-05 184.14 185.16 184.14 185.16 0.0M
2025-02-04 184.26 184.26 184.10 184.26 0.0M
2025-02-03 183.98 185.20 183.90 185.20 0.0M
2025-01-31 185.22 185.54 185.22 185.40 0.0M
2025-01-30 182.82 184.80 182.82 184.80 0.0M
2025-01-29 182.20 182.72 181.92 182.68 0.0M
2025-01-28 181.80 182.56 181.80 181.94 0.0M
2025-01-27 180.24 180.96 180.24 180.80 0.0M
2025-01-24 181.74 181.74 180.10 180.52 0.0M
2025-01-23 180.56 181.58 180.56 181.58 0.0M
2025-01-22 181.28 181.42 180.34 180.68 0.0M
2025-01-21 180.14 180.90 180.14 180.90 0.0M
2025-01-20 180.18 180.64 180.04 180.14 0.0M
2025-01-17 179.50 180.70 179.48 180.08 0.0M
2025-01-16 177.22 178.40 177.22 178.40 0.0M
2025-01-15 175.52 176.50 175.36 176.34 0.0M
2025-01-14 175.32 175.32 173.82 174.00 0.0M
2025-01-13 174.98 175.44 174.74 175.44 0.0M
2025-01-10 177.64 177.80 176.08 176.08 0.0M
2025-01-09 175.78 177.88 175.78 177.88 0.0M
2025-01-08 178.22 178.22 176.74 177.10 0.0M
2025-01-07 177.16 177.70 177.16 177.70 0.0M
2025-01-06 177.16 177.84 177.16 177.84 0.0M
2025-01-03 178.18 178.18 177.44 177.44 0.0M
2025-01-02 176.92 178.54 176.44 178.54 0.0M