iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7)

SXR7
🏛️ ドイツ →
206.45
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
2023-12-29 160.20 160.54 160.20 160.28 0.0M
2023-12-28 160.64 160.68 159.76 159.90 0.0M
2023-12-27 160.72 160.72 160.10 160.44 0.0M
2023-12-22 159.40 160.16 159.40 160.04 0.0M
2023-12-21 159.74 159.96 159.32 159.96 0.0M
2023-12-20 160.84 160.84 160.08 160.46 0.0M
2023-12-19 160.18 160.50 159.98 160.50 0.0M
2023-12-18 160.16 160.56 159.70 159.94 0.0M
2023-12-15 161.28 161.52 160.58 160.90 0.0M
2023-12-14 161.60 162.06 159.90 160.66 0.0M
2023-12-13 159.92 160.22 159.58 159.58 0.0M
2023-12-12 160.48 160.56 159.74 159.80 0.0M
2023-12-11 159.00 159.96 159.00 159.96 0.0M
2023-12-08 158.14 159.90 158.14 159.62 0.0M
2023-12-07 157.98 158.08 157.82 158.06 0.0M
2023-12-06 157.64 158.72 157.52 158.36 0.0M
2023-12-05 156.34 157.46 156.34 157.46 0.0M
2023-12-04 156.18 156.82 156.14 156.34 0.0M
2023-12-01 155.80 156.30 155.56 156.28 0.0M
2023-11-30 154.64 155.26 154.60 154.96 0.0M
2023-11-29 153.68 154.68 153.54 154.48 0.0M
2023-11-28 153.42 153.62 153.08 153.62 0.0M
2023-11-27 154.28 154.38 153.86 153.86 0.0M
2023-11-24 153.84 154.44 153.84 154.44 0.0M
2023-11-23 153.70 153.88 153.60 153.88 0.0M
2023-11-22 153.18 153.74 153.18 153.62 0.0M
2023-11-21 153.34 153.34 152.78 152.88 0.0M
2023-11-20 153.26 153.32 153.06 153.26 0.0M
2023-11-17 152.20 153.20 152.20 152.98 0.0M
2023-11-16 152.18 152.54 151.72 151.72 0.0M
2023-11-15 152.08 152.72 152.00 152.30 0.0M
2023-11-14 149.36 151.70 149.34 151.54 0.0M
2023-11-13 148.70 149.14 148.52 149.14 0.0M
2023-11-10 148.56 148.56 147.32 148.02 0.0M
2023-11-09 147.78 149.20 147.62 149.20 0.0M
2023-11-08 146.20 148.24 146.20 147.58 0.0M
2023-11-07 146.62 147.20 146.50 147.00 0.0M
2023-11-06 148.08 148.08 147.08 147.12 0.0M
2023-11-03 147.86 148.36 147.38 147.82 0.0M
2023-11-02 145.72 147.58 145.72 147.20 0.0M
2023-11-01 143.84 144.56 143.30 144.50 0.0M
2023-10-31 142.74 143.96 142.74 143.30 0.0M
2023-10-30 142.34 142.80 142.00 142.16 0.0M
2023-10-27 142.32 143.02 141.62 141.62 0.0M
2023-10-26 142.30 143.08 141.82 142.62 0.0M
2023-10-25 142.94 143.42 142.38 143.24 0.0M
2023-10-24 142.74 143.46 142.08 143.16 0.0M
2023-10-23 142.32 142.42 140.98 142.42 0.0M
2023-10-20 142.72 143.18 142.02 142.02 0.0M
2023-10-19 144.44 144.88 144.16 144.32 0.0M
2023-10-18 146.16 146.78 145.00 145.04 0.0M
2023-10-17 146.52 147.24 145.50 146.74 0.0M
2023-10-16 146.84 147.04 145.70 146.74 0.0M
2023-10-13 148.00 148.18 146.18 146.18 0.0M
2023-10-12 149.48 149.84 148.36 148.36 0.0M
2023-10-11 148.06 149.20 148.06 148.74 0.0M
2023-10-10 147.46 149.04 147.46 149.02 0.0M
2023-10-09 146.14 146.14 145.60 145.86 0.0M
2023-10-06 145.64 146.88 145.00 146.88 0.0M
2023-10-05 145.76 145.78 145.18 145.40 0.0M
2023-10-04 144.38 146.00 144.38 145.28 0.0M
2023-10-03 146.30 147.12 145.20 145.20 0.0M
2023-10-02 148.96 149.28 146.50 146.94 0.0M
2023-09-29 148.54 149.76 148.38 148.38 0.0M
2023-09-28 146.92 147.72 146.16 147.72 0.0M
2023-09-27 147.00 147.72 146.80 146.84 0.0M
2023-09-26 147.62 147.70 146.86 147.20 0.0M
2023-09-25 149.32 149.86 147.90 148.50 0.0M
2023-09-22 149.18 150.20 149.18 149.90 0.0M
2023-09-21 151.18 151.26 150.36 150.36 0.0M
2023-09-20 151.78 152.62 151.60 152.52 0.0M
2023-09-19 150.94 151.82 150.94 151.26 0.0M
2023-09-18 152.62 152.62 151.06 151.22 0.0M
2023-09-15 154.02 154.02 152.98 152.98 0.0M
2023-09-14 150.32 152.36 150.32 152.36 0.0M
2023-09-13 150.46 150.80 149.68 150.50 0.0M
2023-09-12 151.84 151.84 150.94 151.10 0.0M
2023-09-11 151.80 151.98 151.70 151.74 0.0M
2023-09-08 151.12 151.12 149.52 151.06 0.0M
2023-09-07 150.68 151.32 150.50 150.64 0.0M
2023-09-06 151.42 151.58 150.98 151.22 0.0M
2023-09-05 151.74 152.82 151.34 152.22 0.0M
2023-09-04 153.64 154.10 152.50 152.66 0.0M
2023-09-01 153.32 153.88 152.96 152.96 0.0M
2023-08-31 153.88 154.46 153.50 153.50 0.0M
2023-08-30 154.28 154.28 153.24 153.74 0.0M
2023-08-29 153.18 154.20 153.12 154.20 0.0M
2023-08-28 152.22 153.12 151.88 152.84 0.0M
2023-08-25 150.66 152.00 150.66 151.08 0.0M
2023-08-24 153.52 153.52 150.76 150.82 0.0M
2023-08-23 151.90 152.42 151.38 151.78 0.0M
2023-08-22 151.24 152.38 151.24 151.48 0.0M
2023-08-21 150.34 151.50 150.32 150.36 0.0M
2023-08-18 149.90 150.08 149.10 149.98 0.0M
2023-08-17 151.62 151.98 150.56 150.56 0.0M
2023-08-16 151.98 152.80 151.98 152.22 0.0M
2023-08-15 153.98 153.98 151.88 152.32 0.0M
2023-08-14 153.32 154.12 153.22 153.80 0.0M
2023-08-11 154.76 154.76 153.32 153.52 0.0M
2023-08-10 154.46 155.92 154.46 155.48 0.0M
2023-08-09 154.44 154.72 153.54 153.56 0.0M
2023-08-08 153.38 153.46 152.20 152.66 0.0M
2023-08-07 153.78 154.26 153.30 154.20 0.0M
2023-08-04 153.50 154.18 153.26 154.16 0.0M
2023-08-03 153.18 153.58 152.62 153.30 0.0M
2023-08-02 154.38 155.42 154.24 154.34 0.0M
2023-08-01 158.04 158.04 156.52 156.52 0.0M
2023-07-31 158.06 158.92 158.06 158.36 0.0M
2023-07-28 157.80 158.42 157.42 158.42 0.0M
2023-07-27 155.74 158.26 155.74 158.20 0.0M
2023-07-26 155.96 155.96 154.10 155.28 0.0M
2023-07-25 156.18 156.44 155.82 156.36 0.0M
2023-07-24 155.60 156.04 155.48 156.04 0.0M
2023-07-21 155.64 156.16 155.42 156.16 0.0M
2023-07-20 154.78 155.72 154.78 155.62 0.0M
2023-07-19 155.94 155.94 155.24 155.26 0.0M
2023-07-18 154.34 155.36 154.34 155.26 0.0M
2023-07-17 154.72 155.32 154.38 154.70 0.0M
2023-07-14 155.46 156.10 155.42 155.64 0.0M
2023-07-13 154.62 156.00 154.60 155.46 0.0M
2023-07-12 152.36 154.54 152.36 154.46 0.0M
2023-07-11 151.50 152.10 151.10 152.02 0.0M
2023-07-10 149.90 151.02 149.90 150.84 0.0M
2023-07-07 149.62 150.86 149.08 150.38 0.0M
2023-07-06 152.30 152.56 149.52 149.76 0.0M
2023-07-05 154.06 154.58 153.70 153.76 0.0M
2023-07-04 155.28 155.64 155.08 155.08 0.0M
2023-07-03 155.72 155.82 155.28 155.28 0.0M
2023-06-30 153.92 155.40 153.92 155.20 0.0M
2023-06-29 153.34 154.00 153.20 153.62 0.0M
2023-06-28 152.64 153.38 152.64 153.30 0.0M
2023-06-27 151.88 151.88 151.02 151.86 0.0M
2023-06-26 150.82 151.24 150.00 151.08 0.0M
2023-06-23 151.24 151.40 150.50 150.88 0.0M
2023-06-22 151.36 152.06 150.68 152.02 0.0M
2023-06-21 153.16 153.54 152.60 152.60 0.0M
2023-06-20 153.68 154.02 153.22 153.38 0.0M
2023-06-19 154.94 154.94 153.92 154.16 0.0M
2023-06-16 154.78 155.70 154.56 155.54 0.0M
2023-06-15 154.58 154.68 153.86 154.56 0.0M
2023-06-14 153.96 155.36 153.96 155.00 0.0M
2023-06-13 154.02 154.14 153.10 154.14 0.0M
2023-06-12 152.98 153.54 152.78 153.06 0.0M
2023-06-09 152.62 152.62 151.98 152.16 0.0M
2023-06-08 151.96 152.60 151.96 152.48 0.0M
2023-06-07 152.14 152.54 151.88 152.30 0.0M
2023-06-06 151.54 152.38 151.54 152.38 0.0M
2023-06-05 153.14 153.22 152.02 152.12 0.0M
2023-06-02 151.72 153.04 151.64 153.04 0.0M
2023-06-01 150.40 150.82 149.82 150.76 0.0M
2023-05-31 150.20 150.98 149.16 149.36 0.0M
2023-05-30 152.28 153.10 151.40 151.56 0.0M
2023-05-29 153.62 153.62 152.34 152.38 0.0M
2023-05-26 151.52 153.14 150.46 152.90 0.0M
2023-05-25 151.18 151.30 150.76 150.76 0.0M
2023-05-24 151.98 152.48 150.74 151.04 0.0M
2023-05-23 154.66 154.74 153.76 153.76 0.0M
2023-05-22 154.92 155.16 154.56 154.96 0.0M
2023-05-19 154.62 155.44 154.50 154.80 0.0M
2023-05-18 153.58 154.44 153.58 153.94 0.0M
2023-05-17 152.08 152.56 152.08 152.56 0.0M
2023-05-16 152.36 152.88 152.30 152.42 0.0M
2023-05-15 153.24 153.24 152.40 152.80 0.0M
2023-05-12 152.86 153.08 152.36 152.50 0.0M
2023-05-11 152.72 152.74 151.20 151.98 0.0M
2023-05-10 152.50 152.50 151.66 151.96 0.0M
2023-05-09 152.50 152.64 151.70 152.32 0.0M
2023-05-08 152.64 153.16 152.64 152.96 0.0M
2023-05-05 151.40 152.62 150.92 152.62 0.0M
2023-05-04 150.92 150.96 149.94 150.58 0.0M
2023-05-03 151.70 151.78 151.20 151.40 0.0M
2023-05-02 153.10 153.22 150.74 150.84 0.0M
2023-04-28 152.88 152.88 151.00 152.76 0.0M
2023-04-27 151.64 152.48 151.64 152.20 0.0M
2023-04-26 152.04 152.10 151.20 151.84 0.0M
2023-04-25 152.64 152.76 152.48 152.76 0.0M
2023-04-24 153.18 153.60 153.18 153.38 0.0M
2023-04-21 152.82 153.24 152.36 153.24 0.0M
2023-04-20 153.30 153.30 152.24 152.74 0.0M
2023-04-19 152.76 153.34 152.70 153.20 0.0M
2023-04-18 152.80 153.52 152.72 153.22 0.0M
2023-04-17 153.22 153.34 152.32 152.40 0.0M
2023-04-14 152.58 153.14 152.22 152.90 0.0M
2023-04-13 151.82 152.08 151.50 152.06 0.0M
2023-04-12 151.42 152.60 151.10 151.30 0.0M
2023-04-11 150.96 151.62 150.96 151.20 0.0M
2023-04-06 150.00 150.54 150.00 150.48 0.0M
2023-04-05 150.44 150.44 149.56 149.92 0.0M
2023-04-04 150.80 151.46 150.36 150.36 0.0M
2023-04-03 150.64 150.64 150.12 150.34 0.0M
2023-03-31 149.82 150.80 149.38 150.50 0.0M
2023-03-30 148.58 149.74 148.58 149.54 0.0M
2023-03-29 146.64 147.68 146.30 147.64 0.0M
2023-03-28 146.88 146.88 145.32 145.62 0.0M
2023-03-27 146.28 146.28 144.82 145.54 0.0M
2023-03-24 145.86 145.86 143.44 144.14 0.0M
2023-03-23 146.54 146.88 145.92 146.70 0.0M
2023-03-22 146.30 147.08 146.30 146.56 0.0M
2023-03-21 145.40 146.64 145.40 146.32 0.0M
2023-03-20 141.74 144.52 140.18 144.04 0.0M
2023-03-17 145.46 145.46 141.82 142.26 0.0M
2023-03-16 144.22 144.24 142.40 144.24 0.0M
2023-03-15 146.32 146.74 141.76 141.76 0.0M
2023-03-14 144.22 147.10 143.94 146.86 0.0M
2023-03-13 147.84 147.84 143.28 144.00 0.0M
2023-03-10 147.96 148.76 147.48 148.44 0.0M
2023-03-09 150.64 150.74 149.14 150.42 0.0M
2023-03-08 150.26 150.94 150.26 150.82 0.0M
2023-03-07 151.42 152.06 150.68 150.68 0.0M
2023-03-06 151.72 152.04 151.24 151.84 0.0M
2023-03-03 150.48 151.26 150.48 151.26 0.0M
2023-03-02 147.80 149.40 147.60 149.32 0.0M
2023-03-01 150.12 150.50 148.60 148.86 0.0M
2023-02-28 149.08 150.22 149.08 149.38 0.0M
2023-02-27 149.30 150.14 149.30 149.84 0.0M
2023-02-24 150.76 150.76 147.76 147.76 0.0M
2023-02-23 149.90 150.68 149.90 149.98 0.0M
2023-02-22 149.54 149.66 148.62 149.66 0.0M
2023-02-21 150.62 150.90 149.32 150.14 0.0M
2023-02-20 151.62 151.62 150.82 150.92 0.0M
2023-02-17 150.52 151.54 149.86 151.18 0.0M
2023-02-16 151.92 152.00 150.78 151.64 0.0M
2023-02-15 149.64 151.02 149.64 151.02 0.0M
2023-02-14 149.78 150.52 149.60 149.60 0.0M
2023-02-13 148.58 149.60 148.58 149.54 0.0M
2023-02-10 149.14 149.38 147.64 148.24 0.0M
2023-02-09 150.38 151.04 150.10 150.10 0.0M
2023-02-08 150.02 150.02 148.96 148.96 0.0M
2023-02-07 149.28 149.28 148.56 148.90 0.0M
2023-02-06 149.52 149.52 148.42 149.16 0.0M
2023-02-03 149.32 150.64 149.32 150.64 0.0M
2023-02-02 148.66 150.20 148.66 150.20 0.0M
2023-02-01 147.46 147.86 147.16 147.38 0.0M
2023-01-31 146.92 147.16 146.22 147.02 0.0M
2023-01-30 146.82 147.24 146.22 147.04 0.0M
2023-01-27 147.22 147.64 146.96 147.60 0.0M
2023-01-26 147.38 147.46 146.86 147.28 0.0M
2023-01-25 146.56 146.56 145.48 146.28 0.0M
2023-01-24 147.00 147.00 145.98 146.54 0.0M
2023-01-23 146.00 146.54 145.76 146.46 0.0M
2023-01-20 145.46 145.46 145.12 145.36 0.0M
2023-01-19 146.34 146.34 144.52 144.52 0.0M
2023-01-18 147.32 147.68 147.06 147.06 0.0M
2023-01-17 146.38 147.10 145.88 146.96 0.0M
2023-01-16 146.58 146.70 146.04 146.58 0.0M
2023-01-13 145.64 146.24 145.64 146.14 0.0M
2023-01-12 144.86 145.86 144.86 145.52 0.0M
2023-01-11 143.32 144.40 143.32 144.38 0.0M
2023-01-10 142.88 143.18 142.58 143.06 0.0M
2023-01-09 142.48 143.82 142.40 143.46 0.0M
2023-01-06 140.66 142.10 140.26 142.10 0.0M
2023-01-05 139.98 140.68 139.98 140.30 0.0M
2023-01-04 138.34 140.44 138.34 140.44 0.0M
2023-01-03 137.08 138.40 137.08 137.48 0.0M
2023-01-02 135.36 136.78 135.36 136.48 0.0M