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
2022-12-30 142.28 142.28 140.90 140.90 0.0M
2022-12-29 141.60 142.60 141.60 142.60 0.0M
2022-12-28 143.20 143.88 142.62 142.62 0.0M
2022-12-27 143.82 143.82 142.64 142.70 0.0M
2022-12-23 142.54 143.04 142.52 142.96 0.0M
2022-12-22 143.70 143.70 142.52 142.52 0.0M
2022-12-21 141.76 143.34 141.64 143.34 0.0M
2022-12-20 140.46 141.16 140.46 141.16 0.0M
2022-12-19 141.44 141.96 141.44 141.54 0.0M
2022-12-16 142.70 142.70 140.96 140.96 0.0M
2022-12-15 145.44 145.44 142.90 142.90 0.0M
2022-12-14 145.90 146.36 145.82 146.36 0.0M
2022-12-13 145.36 146.94 145.36 146.20 0.0M
2022-12-12 145.54 145.54 145.38 145.50 0.0M
2022-12-09 145.66 146.38 145.46 146.38 0.0M
2022-12-08 145.82 145.82 145.18 145.18 0.0M
2022-12-07 146.90 146.90 145.78 145.84 0.0M
2022-12-06 147.72 147.72 146.60 146.78 0.0M
2022-12-05 147.98 147.98 147.30 147.30 0.0M
2022-12-02 147.10 148.06 147.10 148.06 0.0M
2022-12-01 148.04 148.36 147.58 148.18 0.0M
2022-11-30 146.58 147.24 146.58 147.20 0.0M
2022-11-29 146.28 146.46 146.02 146.02 0.0M
2022-11-28 145.00 145.46 144.64 145.42 0.0M
2022-11-25 145.72 146.40 145.72 146.26 0.0M
2022-11-24 145.46 146.24 145.24 146.12 0.0M
2022-11-23 144.30 145.72 144.30 145.72 0.0M
2022-11-22 143.52 144.38 143.52 144.38 0.0M
2022-11-21 142.46 142.82 142.38 142.56 0.0M
2022-11-18 142.04 142.84 142.04 142.54 0.0M
2022-11-17 141.68 141.68 140.24 140.68 0.0M
2022-11-16 141.36 141.36 140.66 140.66 0.0M
2022-11-15 140.86 141.36 140.48 141.30 0.0M
2022-11-14 140.36 140.88 140.12 140.46 0.0M
2022-11-11 141.90 141.90 139.80 139.80 0.0M
2022-11-10 138.88 141.86 138.88 141.86 0.0M
2022-11-09 140.12 140.12 138.44 138.74 0.0M
2022-11-08 139.12 140.52 139.12 140.46 0.0M
2022-11-07 139.08 140.74 139.00 140.14 0.0M
2022-11-04 139.16 140.64 138.90 139.78 0.0M
2022-11-03 137.90 137.90 136.94 137.90 0.0M
2022-11-02 140.38 140.38 139.06 139.06 0.0M
2022-11-01 139.96 140.38 139.72 139.72 0.0M
2022-10-31 137.76 138.54 137.46 138.34 0.0M
2022-10-28 135.78 137.64 135.78 137.64 0.0M
2022-10-27 136.00 137.52 136.00 137.52 0.0M
2022-10-26 135.00 136.36 135.00 136.30 0.0M
2022-10-25 134.72 135.32 134.26 135.32 0.0M
2022-10-24 135.30 135.30 134.54 134.68 0.0M
2022-10-21 132.70 133.64 131.58 133.64 0.0M
2022-10-20 132.88 133.88 132.88 133.88 0.0M
2022-10-19 133.50 133.86 133.34 133.34 0.0M
2022-10-18 134.82 134.82 133.64 133.64 0.0M
2022-10-17 134.18 135.26 133.74 135.26 0.0M
2022-10-14 134.70 134.98 132.54 132.54 0.0M
2022-10-13 130.44 133.64 130.44 133.64 0.0M
2022-10-12 131.10 131.74 130.22 130.86 0.0M
2022-10-11 132.08 132.60 131.80 132.60 0.0M
2022-10-10 133.46 133.70 133.30 133.30 0.0M
2022-10-07 133.98 134.82 133.72 133.72 0.0M
2022-10-06 135.70 135.78 133.94 133.94 0.0M
2022-10-05 135.72 135.72 134.78 135.50 0.0M
2022-10-04 134.60 136.32 134.60 136.32 0.0M
2022-10-03 131.28 133.68 130.98 133.44 0.0M
2022-09-30 131.60 132.44 130.66 131.70 0.0M
2022-09-29 130.20 130.46 129.06 130.46 0.0M
2022-09-28 129.68 131.00 128.28 131.00 0.0M
2022-09-27 132.02 132.02 130.92 130.92 0.0M
2022-09-26 130.58 131.58 129.62 131.58 0.0M
2022-09-23 137.52 137.52 132.30 132.30 0.0M
2022-09-22 137.24 139.12 137.24 137.60 0.0M
2022-09-21 138.00 139.12 137.82 139.12 0.0M
2022-09-20 139.30 139.30 137.58 137.58 0.0M
2022-09-19 137.96 137.96 137.22 137.94 0.0M
2022-09-16 138.86 139.42 138.10 138.10 0.0M
2022-09-15 141.32 141.32 140.08 140.08 0.0M
2022-09-14 141.74 141.74 140.92 141.00 0.0M
2022-09-13 144.38 144.76 142.48 142.48 0.0M
2022-09-12 141.88 144.30 141.88 144.30 0.0M
2022-09-09 140.88 142.28 140.88 142.08 0.0M
2022-09-08 140.08 140.60 140.08 140.58 0.0M
2022-09-07 140.92 140.92 139.78 139.78 0.0M
2022-09-06 142.18 142.78 141.90 142.28 0.0M
2022-09-05 140.30 141.74 140.30 141.74 0.0M
2022-09-02 138.98 140.84 138.98 140.76 0.0M
2022-09-01 140.56 140.56 138.70 138.90 0.0M
2022-08-31 143.94 143.94 141.06 141.06 0.0M
2022-08-30 145.46 145.50 143.22 143.22 0.0M
2022-08-29 144.92 145.14 143.62 145.14 0.0M
2022-08-26 149.00 149.00 146.50 146.50 0.0M
2022-08-25 148.78 149.04 148.18 148.18 0.0M
2022-08-24 148.34 148.34 147.50 147.86 0.0M
2022-08-23 148.42 148.70 148.34 148.60 0.0M
2022-08-22 147.82 148.76 147.82 148.76 0.0M
2022-08-19 148.10 148.56 148.06 148.08 0.0M
2022-08-18 147.82 148.96 147.82 148.96 0.0M
2022-08-17 149.50 149.50 148.00 148.00 0.0M
2022-08-16 148.70 149.32 148.70 149.00 0.0M
2022-08-15 148.44 148.44 147.64 148.12 0.0M
2022-08-12 147.40 147.56 146.54 147.56 0.0M
2022-08-11 147.94 147.94 146.72 146.90 0.0M
2022-08-10 146.98 147.48 146.96 147.42 0.0M
2022-08-09 146.96 147.16 146.96 147.02 0.0M
2022-08-08 147.90 147.90 147.22 147.28 0.0M
2022-08-05 146.74 147.00 145.90 146.52 0.0M
2022-08-04 147.22 147.96 146.52 146.74 0.0M
2022-08-03 146.60 147.44 146.60 147.44 0.0M
2022-08-02 146.38 147.26 146.38 147.26 0.0M
2022-08-01 147.04 147.76 146.88 146.94 0.0M
2022-07-29 145.56 146.76 145.56 146.76 0.0M
2022-07-28 145.76 145.76 145.26 145.28 0.0M
2022-07-27 144.74 145.02 144.62 144.86 0.0M
2022-07-26 143.70 144.46 143.70 144.26 0.0M
2022-07-25 141.46 142.92 141.46 142.92 0.0M
2022-07-22 141.34 141.92 141.34 141.92 0.0M
2022-07-21 141.42 141.42 140.62 141.38 0.0M
2022-07-20 142.40 142.40 141.38 141.38 0.0M
2022-07-19 140.58 142.02 140.58 142.02 0.0M
2022-07-18 140.80 141.84 140.44 141.52 0.0M
2022-07-15 138.18 139.74 138.18 139.74 0.0M
2022-07-14 140.48 140.48 137.64 137.64 0.0M
2022-07-13 141.52 141.52 140.42 140.42 0.0M
2022-07-12 141.10 141.56 140.28 141.56 0.0M
2022-07-11 139.40 141.00 139.40 141.00 0.0M
2022-07-08 140.50 141.26 140.40 140.98 0.0M
2022-07-07 139.56 141.00 139.40 141.00 0.0M
2022-07-06 137.94 138.80 137.58 137.88 0.0M
2022-07-05 139.76 139.76 135.50 135.58 0.0M
2022-07-04 139.40 139.80 139.28 139.38 0.0M
2022-07-01 136.92 137.64 136.92 137.58 0.0M
2022-06-30 139.16 139.16 138.26 138.26 0.0M
2022-06-29 140.14 140.70 139.40 140.70 0.0M
2022-06-28 140.98 141.26 140.64 140.64 0.0M
2022-06-27 139.48 139.86 139.44 139.48 0.0M
2022-06-24 135.86 139.16 135.86 139.16 0.0M
2022-06-23 135.22 136.74 135.00 135.48 0.0M
2022-06-22 136.10 136.68 135.90 136.38 0.0M
2022-06-21 137.78 138.18 137.68 137.68 0.0M
2022-06-20 135.54 137.14 135.54 137.14 0.0M
2022-06-17 136.38 137.96 135.42 135.42 0.0M
2022-06-16 139.36 139.36 136.52 136.84 0.0M
2022-06-15 138.12 140.04 138.12 139.64 0.0M
2022-06-14 139.98 140.00 137.28 137.44 0.0M
2022-06-13 140.62 140.62 138.72 139.36 0.0M
2022-06-10 144.46 144.46 141.92 141.92 0.0M
2022-06-09 146.10 146.20 145.40 145.40 0.0M
2022-06-08 147.62 147.62 146.24 146.68 0.0M
2022-06-07 146.54 147.80 146.54 147.70 0.0M
2022-06-06 146.90 147.64 146.90 147.34 0.0M
2022-06-03 146.82 146.82 145.74 145.74 0.0M
2022-06-02 146.62 147.00 146.28 146.40 0.0M
2022-06-01 148.08 148.08 145.90 145.90 0.0M
2022-05-31 147.42 148.00 147.42 147.46 0.0M
2022-05-30 147.70 147.70 146.80 147.06 0.0M
2022-05-27 146.58 147.42 146.58 147.42 0.0M
2022-05-26 146.12 146.34 146.12 146.34 0.0M
2022-05-25 145.62 146.20 145.40 145.88 0.0M
2022-05-24 144.36 144.74 143.94 144.10 0.0M
2022-05-23 145.76 145.96 144.96 145.96 0.0M
2022-05-20 143.86 144.66 143.72 144.10 0.0M
2022-05-19 143.68 143.68 141.42 142.38 0.0M
2022-05-18 146.30 146.30 144.70 144.70 0.0M
2022-05-17 146.10 147.44 146.10 146.58 0.0M
2022-05-16 143.16 144.54 143.16 144.54 0.0M
2022-05-13 141.06 143.62 141.06 143.62 0.0M
2022-05-12 138.12 140.06 138.00 140.06 0.0M
2022-05-11 140.30 141.48 140.30 141.18 0.0M
2022-05-10 139.58 140.46 139.20 139.20 0.0M
2022-05-09 141.58 141.58 138.84 138.84 0.0M
2022-05-06 144.04 144.04 140.98 141.80 0.0M
2022-05-05 147.92 147.92 144.94 144.94 0.0M
2022-05-04 147.42 147.42 145.70 145.70 0.0M
2022-05-03 146.88 147.44 146.28 147.44 0.0M
2022-05-02 146.34 146.40 144.86 144.88 0.0M
2022-04-29 147.12 147.56 146.76 147.56 0.0M
2022-04-28 145.96 146.24 145.56 145.92 0.0M
2022-04-27 143.44 144.96 143.44 144.70 0.0M
2022-04-26 145.18 145.18 143.26 143.26 0.0M
2022-04-25 143.68 143.76 142.64 143.74 0.0M
2022-04-22 148.66 148.66 146.78 146.78 0.0M
2022-04-21 149.48 150.32 149.48 150.32 0.0M
2022-04-20 149.74 150.26 149.72 150.12 0.0M
2022-04-19 150.72 150.72 149.84 149.84 0.0M
2022-04-14 148.96 150.94 148.96 150.74 0.0M
2022-04-13 148.64 149.16 148.50 149.08 0.0M
2022-04-12 148.14 148.88 148.14 148.88 0.0M
2022-04-11 150.08 150.08 149.32 149.38 0.0M
2022-04-08 150.00 150.42 149.98 150.42 0.0M
2022-04-07 148.96 149.28 148.48 148.48 0.0M
2022-04-06 149.22 149.38 147.84 148.86 0.0M
2022-04-05 147.82 149.28 147.40 149.28 0.0M
2022-04-04 147.22 147.32 146.42 147.32 0.0M
2022-04-01 145.86 146.44 145.86 146.38 0.0M
2022-03-31 145.74 146.32 145.52 145.52 0.0M
2022-03-30 145.04 145.86 145.04 145.86 0.0M
2022-03-29 146.32 146.56 145.34 145.38 0.0M
2022-03-28 146.88 147.12 145.52 145.52 0.0M
2022-03-25 145.72 146.68 145.72 146.68 0.0M
2022-03-24 146.24 146.56 145.98 145.98 0.0M
2022-03-23 146.50 146.52 145.62 145.62 0.0M
2022-03-22 145.50 146.40 145.50 146.34 0.0M
2022-03-21 143.36 144.66 143.36 144.66 0.0M
2022-03-18 142.54 143.38 142.22 143.38 0.0M
2022-03-17 141.92 142.00 140.96 142.00 0.0M
2022-03-16 141.06 141.06 139.90 140.94 0.0M
2022-03-15 137.34 139.44 137.34 139.44 0.0M
2022-03-14 138.86 139.46 138.86 139.24 0.0M
2022-03-11 138.56 139.92 138.56 139.18 0.0M
2022-03-10 139.24 139.24 137.56 137.60 0.0M
2022-03-09 138.32 138.92 137.32 138.92 0.0M
2022-03-08 135.30 136.82 135.30 136.18 0.0M
2022-03-07 136.66 137.00 133.68 136.26 0.0M
2022-03-04 141.00 141.00 137.02 137.02 0.0M
2022-03-03 145.46 145.46 141.66 141.66 0.0M
2022-03-02 142.72 145.00 142.72 144.54 0.0M
2022-03-01 144.40 144.40 142.28 142.28 0.0M
2022-02-28 143.00 143.96 142.34 143.96 0.0M
2022-02-25 140.96 144.36 140.96 144.20 0.0M
2022-02-24 140.48 141.50 139.46 139.46 0.0M
2022-02-23 144.98 145.16 144.66 144.66 0.0M
2022-02-22 142.84 144.60 142.84 144.40 0.0M
2022-02-21 145.26 145.26 143.72 144.42 0.0M
2022-02-18 145.52 145.60 144.74 144.74 0.0M
2022-02-17 145.64 145.64 145.00 145.04 0.0M
2022-02-16 145.08 145.52 144.90 145.52 0.0M
2022-02-15 144.72 145.30 144.72 145.30 0.0M
2022-02-14 144.90 145.06 143.44 144.50 0.0M
2022-02-11 145.24 146.64 145.00 146.52 0.0M
2022-02-10 145.30 145.96 145.30 145.94 0.0M
2022-02-09 145.02 145.52 145.00 145.22 0.0M
2022-02-08 144.58 144.90 144.08 144.16 0.0M
2022-02-07 143.24 143.88 142.60 143.64 0.0M
2022-02-04 143.88 143.88 142.10 142.50 0.0M
2022-02-03 145.82 145.90 143.38 143.38 0.0M
2022-02-02 145.40 145.80 145.22 145.48 0.0M
2022-02-01 144.16 144.78 144.16 144.54 0.0M
2022-01-31 144.48 144.48 143.04 143.04 0.0M
2022-01-28 145.30 145.30 142.90 143.64 0.0M
2022-01-27 142.12 145.38 142.12 145.38 0.0M
2022-01-26 142.62 144.02 142.62 143.16 0.0M
2022-01-25 140.10 141.20 139.92 140.96 0.0M
2022-01-24 143.08 143.10 138.72 138.72 0.0M
2022-01-21 143.66 144.00 142.64 143.06 0.0M
2022-01-20 145.84 145.84 145.24 145.80 0.0M
2022-01-19 144.28 146.14 144.28 145.52 0.0M
2022-01-18 144.82 144.92 144.34 144.80 0.0M
2022-01-17 144.84 145.42 144.84 145.40 0.0M
2022-01-14 143.78 144.34 143.78 144.08 0.0M
2022-01-13 143.96 144.34 143.82 144.34 0.0M
2022-01-12 143.98 144.14 143.92 144.12 0.0M
2022-01-11 142.96 143.10 142.58 142.94 0.0M
2022-01-10 142.74 142.86 142.12 142.12 0.0M
2022-01-07 141.86 142.46 141.86 142.46 0.0M
2022-01-06 141.30 142.26 141.30 141.94 0.0M
2022-01-05 142.72 143.04 142.72 143.04 0.0M
2022-01-04 141.56 142.98 141.56 142.98 0.0M
2022-01-03 140.80 141.18 140.74 140.86 0.0M