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
2023-12-29 154.40 154.56 154.10 154.42 0.0M
2023-12-28 154.88 154.88 153.90 154.10 0.0M
2023-12-27 154.44 154.62 154.06 154.30 0.0M
2023-12-22 153.60 154.32 153.60 154.24 0.0M
2023-12-21 154.02 154.26 153.52 153.68 0.0M
2023-12-20 154.70 154.96 153.82 154.48 0.0M
2023-12-19 152.92 153.66 152.92 153.66 0.0M
2023-12-18 152.42 153.22 152.42 152.82 0.0M
2023-12-15 154.00 154.00 152.74 152.74 0.0M
2023-12-14 154.24 154.80 153.90 153.90 0.0M
2023-12-13 151.90 152.32 151.90 151.92 0.0M
2023-12-12 152.78 152.78 151.86 152.12 0.0M
2023-12-11 152.40 152.56 152.08 152.56 0.0M
2023-12-08 151.98 152.64 151.94 152.56 0.0M
2023-12-07 151.56 152.02 151.56 151.74 0.0M
2023-12-06 151.88 152.46 151.60 152.00 0.0M
2023-12-05 151.24 151.68 151.18 151.68 0.0M
2023-12-04 151.76 152.22 151.70 151.96 0.0M
2023-12-01 150.80 152.56 150.80 152.56 0.0M
2023-11-30 149.48 150.00 149.40 149.72 0.0M
2023-11-29 148.92 149.14 148.74 148.74 0.0M
2023-11-28 148.66 149.14 148.48 149.14 0.0M
2023-11-27 149.38 149.40 149.22 149.22 0.0M
2023-11-24 148.78 149.72 148.78 149.72 0.0M
2023-11-23 148.76 149.10 148.70 149.10 0.0M
2023-11-22 149.08 149.08 148.22 148.22 0.0M
2023-11-21 148.14 148.58 147.78 148.58 0.0M
2023-11-20 148.12 148.12 147.90 148.08 0.0M
2023-11-17 147.28 148.36 147.28 148.36 0.0M
2023-11-16 147.64 147.72 146.84 146.84 0.0M
2023-11-15 148.88 149.00 147.96 148.10 0.0M
2023-11-14 147.50 147.84 146.50 147.84 0.0M
2023-11-13 146.30 147.32 146.30 147.32 0.0M
2023-11-10 146.92 146.92 145.12 145.68 0.0M
2023-11-09 146.82 147.94 146.50 147.88 0.0M
2023-11-08 146.52 147.20 146.52 146.54 0.0M
2023-11-07 147.14 147.40 147.14 147.26 0.0M
2023-11-06 147.58 147.78 147.58 147.66 0.0M
2023-11-03 147.92 147.92 147.24 147.52 0.0M
2023-11-02 146.74 147.60 146.74 147.60 0.0M
2023-11-01 146.06 146.28 145.44 145.94 0.0M
2023-10-31 144.80 145.32 144.80 145.14 0.0M
2023-10-30 144.94 145.22 144.94 144.96 0.0M
2023-10-27 145.96 145.96 144.44 144.44 0.0M
2023-10-26 146.12 146.22 145.74 146.22 0.0M
2023-10-25 146.62 147.22 146.36 146.88 0.0M
2023-10-24 146.40 146.76 146.40 146.76 0.0M
2023-10-23 146.84 146.84 145.78 146.48 0.0M
2023-10-20 147.84 147.84 146.94 146.94 0.0M
2023-10-19 150.02 150.02 148.72 149.00 0.0M
2023-10-18 153.02 153.02 151.22 151.22 0.0M
2023-10-17 152.26 153.02 152.26 152.94 0.0M
2023-10-16 152.62 152.62 151.86 152.56 0.0M
2023-10-13 152.98 152.98 151.82 151.82 0.0M
2023-10-12 153.28 153.70 152.94 152.94 0.0M
2023-10-11 152.28 152.96 152.28 152.40 0.0M
2023-10-10 151.16 152.40 151.16 152.40 0.0M
2023-10-09 150.02 150.22 149.80 149.80 0.0M
2023-10-06 149.10 149.60 148.96 149.60 0.0M
2023-10-05 148.00 148.56 148.00 148.56 0.0M
2023-10-04 147.78 148.72 147.20 147.66 0.0M
2023-10-03 149.34 149.34 148.60 148.60 0.0M
2023-10-02 151.66 151.78 149.76 149.76 0.0M
2023-09-29 152.14 153.10 151.44 151.44 0.0M
2023-09-28 151.56 151.60 151.00 151.60 0.0M
2023-09-27 151.04 151.28 150.96 151.10 0.0M
2023-09-26 151.10 151.20 151.10 151.12 0.0M
2023-09-25 151.60 151.60 150.80 151.58 0.0M
2023-09-22 151.78 153.12 151.78 152.14 0.0M
2023-09-21 153.18 153.30 152.40 152.40 0.0M
2023-09-20 153.20 153.96 153.20 153.86 0.0M
2023-09-19 152.48 152.70 152.48 152.70 0.0M
2023-09-18 154.14 154.14 152.56 152.56 0.0M
2023-09-15 155.18 155.18 154.00 154.00 0.0M
2023-09-14 150.74 153.50 150.74 153.50 0.0M
2023-09-13 149.96 150.58 149.74 150.58 0.0M
2023-09-12 150.64 150.82 150.56 150.56 0.0M
2023-09-11 150.66 150.66 150.10 150.22 0.0M
2023-09-08 149.40 149.70 149.06 149.70 0.0M
2023-09-07 148.10 149.20 148.10 149.20 0.0M
2023-09-06 148.90 148.90 148.02 148.74 0.0M
2023-09-05 148.60 149.84 148.60 149.84 0.0M
2023-09-04 150.54 150.54 149.52 149.52 0.0M
2023-09-01 149.42 150.12 149.42 149.58 0.0M
2023-08-31 149.28 149.52 149.08 149.08 0.0M
2023-08-30 149.16 149.54 149.16 149.22 0.0M
2023-08-29 148.92 149.06 148.68 148.78 0.0M
2023-08-28 147.48 148.34 147.30 148.34 0.0M
2023-08-25 146.86 147.44 146.44 146.66 0.0M
2023-08-24 148.00 148.00 146.66 146.66 0.0M
2023-08-23 146.48 146.72 146.48 146.60 0.0M
2023-08-22 145.84 146.80 145.84 146.16 0.0M
2023-08-21 145.80 146.38 145.50 145.50 0.0M
2023-08-18 145.72 145.84 145.40 145.84 0.0M
2023-08-17 146.92 147.42 146.78 146.78 0.0M
2023-08-16 147.16 147.16 146.82 147.16 0.0M
2023-08-15 149.32 149.32 146.86 147.36 0.0M
2023-08-14 149.30 149.34 148.94 149.34 0.0M
2023-08-11 149.98 149.98 149.20 149.30 0.0M
2023-08-10 150.32 151.00 150.32 150.70 0.0M
2023-08-09 150.34 150.34 149.78 149.78 0.0M
2023-08-08 148.88 148.92 148.34 148.92 0.0M
2023-08-07 148.88 149.24 148.42 149.24 0.0M
2023-08-04 148.76 148.90 148.18 148.90 0.0M
2023-08-03 148.64 148.92 147.04 148.92 0.0M
2023-08-02 150.44 150.44 149.42 149.42 0.0M
2023-08-01 152.92 152.92 151.56 151.68 0.0M
2023-07-31 153.00 153.00 152.60 152.78 0.0M
2023-07-28 152.78 153.48 152.70 152.70 0.0M
2023-07-27 152.78 153.16 152.42 153.14 0.0M
2023-07-26 152.40 152.76 151.66 152.62 0.0M
2023-07-25 151.92 152.56 151.70 152.56 0.0M
2023-07-24 150.26 151.48 150.26 151.34 0.0M
2023-07-21 150.34 150.74 150.34 150.74 0.0M
2023-07-20 149.00 150.10 149.00 150.10 0.0M
2023-07-19 147.84 148.58 147.84 148.58 0.0M
2023-07-18 146.30 147.54 146.30 147.54 0.0M
2023-07-17 146.72 146.86 146.62 146.62 0.0M
2023-07-14 147.76 147.98 147.46 147.46 0.0M
2023-07-13 147.18 148.06 147.18 148.02 0.0M
2023-07-12 145.98 147.12 145.98 147.12 0.0M
2023-07-11 144.58 145.14 144.58 145.14 0.0M
2023-07-10 144.26 144.46 144.26 144.42 0.0M
2023-07-07 144.46 144.84 144.10 144.64 0.0M
2023-07-06 146.88 146.88 144.84 144.84 0.0M
2023-07-05 148.68 148.68 147.92 148.12 0.0M
2023-07-04 149.06 149.82 149.06 149.44 0.0M
2023-07-03 149.56 149.62 148.86 148.86 0.0M
2023-06-30 148.22 149.40 148.22 149.26 0.0M
2023-06-29 147.94 147.94 147.30 147.48 0.0M
2023-06-28 148.28 148.28 147.86 147.86 0.0M
2023-06-27 148.80 148.80 147.42 147.90 0.0M
2023-06-26 148.40 148.40 147.98 148.06 0.0M
2023-06-23 148.36 149.18 148.36 148.46 0.0M
2023-06-22 148.14 148.58 147.52 148.58 0.0M
2023-06-21 149.96 149.96 149.54 149.56 0.0M
2023-06-20 151.04 151.28 150.58 150.58 0.0M
2023-06-19 152.12 152.28 151.32 151.32 0.0M
2023-06-16 152.52 152.58 152.30 152.58 0.0M
2023-06-15 151.56 151.86 151.32 151.86 0.0M
2023-06-14 151.10 152.54 151.10 151.72 0.0M
2023-06-13 150.62 151.38 150.08 151.38 0.0M
2023-06-12 151.70 151.70 150.28 150.28 0.0M
2023-06-09 151.48 151.48 150.62 151.12 0.0M
2023-06-08 151.08 151.10 150.62 151.10 0.0M
2023-06-07 150.24 151.30 150.24 151.18 0.0M
2023-06-06 149.82 150.84 149.50 150.84 0.0M
2023-06-05 150.66 150.96 150.10 150.10 0.0M
2023-06-02 149.20 150.64 148.94 150.64 0.0M
2023-06-01 148.00 148.96 148.00 148.88 0.0M
2023-05-31 147.06 147.74 147.06 147.26 0.0M
2023-05-30 149.80 149.80 147.88 147.88 0.0M
2023-05-29 149.76 149.82 149.48 149.82 0.0M
2023-05-26 149.04 149.80 148.84 149.46 0.0M
2023-05-25 149.00 149.28 148.10 148.10 0.0M
2023-05-24 151.16 151.16 148.86 149.36 0.0M
2023-05-23 151.72 152.62 151.72 152.38 0.0M
2023-05-22 151.90 152.40 151.86 152.18 0.0M
2023-05-19 152.36 152.98 152.32 152.32 0.0M
2023-05-18 151.96 152.30 151.96 152.14 0.0M
2023-05-17 150.92 151.78 150.92 151.54 0.0M
2023-05-16 151.96 152.62 151.72 151.74 0.0M
2023-05-15 152.76 152.76 152.16 152.58 0.0M
2023-05-12 151.38 151.86 151.16 151.80 0.0M
2023-05-11 151.92 151.92 150.66 150.66 0.0M
2023-05-10 152.10 152.10 151.14 151.14 0.0M
2023-05-09 151.84 151.90 151.16 151.90 0.0M
2023-05-08 151.48 152.66 151.48 152.26 0.0M
2023-05-05 150.64 151.62 150.12 151.62 0.0M
2023-05-04 150.20 150.20 148.84 149.54 0.0M
2023-05-03 150.42 150.52 149.80 150.10 0.0M
2023-05-02 152.22 152.22 149.80 149.80 0.0M
2023-04-28 150.86 152.18 150.46 152.18 0.0M
2023-04-27 150.20 150.74 150.20 150.62 0.0M
2023-04-26 151.14 151.14 149.98 150.36 0.0M
2023-04-25 151.04 151.28 151.04 151.28 0.0M
2023-04-24 151.38 151.74 151.38 151.66 0.0M
2023-04-21 151.88 151.88 151.56 151.72 0.0M
2023-04-20 151.68 152.10 151.66 152.10 0.0M
2023-04-19 152.00 152.00 151.74 152.00 0.0M
2023-04-18 151.96 152.00 151.68 152.00 0.0M
2023-04-17 151.74 151.74 151.28 151.28 0.0M
2023-04-14 150.86 151.36 150.86 151.02 0.0M
2023-04-13 150.88 151.08 150.76 150.76 0.0M
2023-04-12 150.22 150.82 150.08 150.62 0.0M
2023-04-11 150.68 150.68 149.88 150.28 0.0M
2023-04-06 149.10 149.70 149.10 149.52 0.0M
2023-04-05 147.58 148.42 147.58 148.42 0.0M
2023-04-04 148.94 148.94 147.34 147.34 0.0M
2023-04-03 148.18 148.20 147.72 147.92 0.0M
2023-03-31 146.74 147.00 146.74 146.92 0.0M
2023-03-30 145.98 146.52 145.98 146.30 0.0M
2023-03-29 144.62 145.50 144.62 145.50 0.0M
2023-03-28 145.02 145.02 143.94 144.16 0.0M
2023-03-27 143.70 144.12 143.32 143.90 0.0M
2023-03-24 142.88 142.88 141.72 142.34 0.0M
2023-03-23 143.88 143.88 143.16 143.40 0.0M
2023-03-22 144.54 145.20 144.54 144.88 0.0M
2023-03-21 143.62 144.38 143.62 144.02 0.0M
2023-03-20 140.62 143.34 140.62 143.00 0.0M
2023-03-17 143.92 143.92 141.40 141.40 0.0M
2023-03-16 143.56 143.56 142.18 142.76 0.0M
2023-03-15 145.44 145.44 141.56 141.56 0.0M
2023-03-14 144.74 146.18 144.74 146.18 0.0M
2023-03-13 147.00 147.00 144.34 144.34 0.0M
2023-03-10 147.70 148.18 147.70 148.08 0.0M
2023-03-09 149.60 150.00 149.60 149.94 0.0M
2023-03-08 149.42 150.04 149.42 149.98 0.0M
2023-03-07 150.74 150.86 149.86 149.86 0.0M
2023-03-06 151.64 151.64 150.32 150.74 0.0M
2023-03-03 151.62 151.88 151.58 151.58 0.0M
2023-03-02 150.00 151.04 149.76 151.04 0.0M
2023-03-01 151.50 151.50 150.30 150.30 0.0M
2023-02-28 151.34 151.74 151.34 151.36 0.0M
2023-02-27 151.58 151.98 151.58 151.86 0.0M
2023-02-24 151.52 151.82 150.36 150.36 0.0M
2023-02-23 150.96 151.88 150.96 151.28 0.0M
2023-02-22 151.68 151.68 151.26 151.42 0.0M
2023-02-21 151.30 152.70 151.12 152.40 0.0M
2023-02-20 151.62 151.68 151.44 151.66 0.0M
2023-02-17 150.20 151.36 150.18 151.36 0.0M
2023-02-16 152.12 152.12 151.40 151.40 0.0M
2023-02-15 150.60 151.10 150.44 151.10 0.0M
2023-02-14 151.50 152.14 151.46 151.46 0.0M
2023-02-13 149.64 151.02 149.64 151.02 0.0M
2023-02-10 149.18 149.84 149.18 149.80 0.0M
2023-02-09 149.74 150.52 149.74 150.02 0.0M
2023-02-08 149.22 149.44 148.78 148.78 0.0M
2023-02-07 147.78 147.98 147.38 147.98 0.0M
2023-02-06 147.26 147.26 146.78 147.02 0.0M
2023-02-03 146.28 147.56 146.28 147.46 0.0M
2023-02-02 146.74 146.96 146.28 146.96 0.0M
2023-02-01 148.08 148.08 146.62 146.72 0.0M
2023-01-31 148.26 148.26 147.26 147.86 0.0M
2023-01-30 147.68 148.62 147.22 148.62 0.0M
2023-01-27 148.24 148.50 148.02 148.50 0.0M
2023-01-26 147.78 148.02 147.70 148.02 0.0M
2023-01-25 147.26 147.26 147.16 147.22 0.0M
2023-01-24 148.68 148.68 147.30 147.30 0.0M
2023-01-23 148.42 148.82 148.38 148.58 0.0M
2023-01-20 149.06 149.14 148.80 149.00 0.0M
2023-01-19 149.58 149.58 148.52 149.08 0.0M
2023-01-18 150.02 150.78 150.02 150.32 0.0M
2023-01-17 148.86 149.90 148.86 149.90 0.0M
2023-01-16 149.00 149.00 148.60 148.98 0.0M
2023-01-13 147.62 148.48 147.62 148.42 0.0M
2023-01-12 146.98 147.42 146.98 146.98 0.0M
2023-01-11 146.34 146.70 146.08 146.08 0.0M
2023-01-10 146.14 146.34 146.14 146.14 0.0M
2023-01-09 147.08 147.08 146.60 146.90 0.0M
2023-01-06 145.48 146.76 145.12 146.76 0.0M
2023-01-05 143.84 144.96 143.84 144.94 0.0M
2023-01-04 144.32 145.10 144.32 144.42 0.0M
2023-01-03 142.74 144.90 142.74 143.94 0.0M
2023-01-02 142.70 143.48 142.70 143.48 0.0M