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
2024-12-30 175.00 176.00 174.82 175.30 0.0M
2024-12-27 174.30 175.74 174.04 175.74 0.0M
2024-12-23 173.98 174.50 173.52 174.30 0.0M
2024-12-20 173.46 174.54 172.44 174.50 0.0M
2024-12-19 175.04 175.70 174.48 174.84 0.0M
2024-12-18 177.32 177.78 177.14 177.36 0.0M
2024-12-17 176.92 177.76 176.76 177.08 0.0M
2024-12-16 177.42 178.04 177.18 177.62 0.0M
2024-12-13 178.48 179.16 178.00 178.32 0.0M
2024-12-12 178.94 179.00 178.34 178.42 0.0M
2024-12-11 177.88 178.62 177.74 178.46 0.0M
2024-12-10 178.52 178.76 178.04 178.04 0.0M
2024-12-09 179.52 179.62 178.72 178.88 0.0M
2024-12-06 178.10 179.04 177.96 178.78 0.0M
2024-12-05 177.14 178.04 176.88 178.04 0.0M
2024-12-04 176.32 177.16 176.28 176.82 0.0M
2024-12-03 175.44 176.12 175.00 175.66 0.0M
2024-12-02 172.44 174.74 172.34 174.74 0.0M
2024-11-29 171.74 173.32 171.64 173.32 0.0M
2024-11-28 172.24 172.58 171.92 172.08 0.0M
2024-11-27 171.22 171.44 170.26 171.20 0.0M
2024-11-26 172.08 172.84 171.68 171.92 0.0M
2024-11-25 174.30 174.30 172.88 173.24 0.0M
2024-11-22 172.28 172.94 170.58 172.86 0.0M
2024-11-21 170.64 171.34 169.32 171.34 0.0M
2024-11-20 172.16 172.38 170.50 170.68 0.0M
2024-11-19 172.88 172.88 169.34 171.40 0.0M
2024-11-18 172.62 173.02 171.68 172.58 0.0M
2024-11-15 172.72 173.76 172.40 172.58 0.0M
2024-11-14 171.60 173.80 171.54 173.80 0.0M
2024-11-13 170.72 171.64 169.94 171.00 0.0M
2024-11-12 173.06 173.60 171.12 171.22 0.0M
2024-11-11 174.56 175.08 174.28 174.78 0.0M
2024-11-08 174.32 174.38 172.64 172.92 0.0M
2024-11-07 173.24 174.80 173.10 174.16 0.0M
2024-11-06 175.28 177.36 172.14 172.58 0.0M
2024-11-05 174.36 174.80 173.82 174.80 0.0M
2024-11-04 174.98 175.44 174.08 174.08 0.0M
2024-11-01 173.62 175.32 173.44 174.98 0.0M
2024-10-31 173.48 173.90 172.44 173.16 0.0M
2024-10-30 176.42 176.42 174.40 174.82 0.0M
2024-10-29 178.62 178.78 177.06 177.06 0.0M
2024-10-28 177.72 178.12 176.68 177.90 0.0M
2024-10-25 176.86 177.30 176.40 177.08 0.0M
2024-10-24 176.92 177.88 176.92 176.92 0.0M
2024-10-23 177.32 177.62 176.40 176.78 0.0M
2024-10-22 177.72 177.94 176.54 177.44 0.0M
2024-10-21 179.00 179.10 177.66 177.72 0.0M
2024-10-18 178.12 179.18 178.00 179.16 0.0M
2024-10-17 177.26 178.58 177.26 178.14 0.0M
2024-10-16 176.60 177.18 176.28 176.86 0.0M
2024-10-15 180.60 180.66 177.78 177.78 0.0M
2024-10-14 178.96 180.10 178.72 180.10 0.0M
2024-10-11 177.68 178.90 177.50 178.84 0.0M
2024-10-10 178.40 178.40 177.48 177.78 0.0M
2024-10-09 177.14 178.36 176.78 178.32 0.0M
2024-10-08 175.86 177.26 175.86 177.10 0.0M
2024-10-07 178.16 178.16 176.90 177.64 0.0M
2024-10-04 176.42 177.64 176.12 177.42 0.0M
2024-10-03 177.50 177.50 175.58 176.38 0.0M
2024-10-02 177.98 178.46 177.10 177.92 0.0M
2024-10-01 179.70 179.74 177.24 177.80 0.0M
2024-09-30 180.60 181.14 179.24 179.24 0.0M
2024-09-27 180.52 181.52 180.38 181.36 0.0M
2024-09-26 178.84 180.22 178.80 179.98 0.0M
2024-09-25 176.12 176.98 176.12 176.52 0.0M
2024-09-24 176.98 177.30 176.12 176.94 0.0M
2024-09-23 175.04 175.66 174.18 175.38 0.0M
2024-09-20 176.76 176.76 174.88 174.88 0.0M
2024-09-19 176.28 177.38 175.82 177.38 0.0M
2024-09-18 175.14 175.14 174.26 174.28 0.0M
2024-09-17 174.82 175.60 174.82 175.02 0.0M
2024-09-16 174.20 174.64 173.94 174.10 0.0M
2024-09-13 173.66 174.84 173.66 174.56 0.0M
2024-09-12 173.94 174.02 172.98 173.60 0.0M
2024-09-11 171.86 172.24 170.84 171.76 0.0M
2024-09-10 172.22 173.16 171.04 171.28 0.0M
2024-09-09 171.80 172.62 171.58 172.44 0.0M
2024-09-06 172.94 173.12 170.80 170.90 0.0M
2024-09-05 173.36 174.10 173.06 173.30 0.0M
2024-09-04 173.84 174.28 173.62 173.94 0.0M
2024-09-03 178.20 178.20 175.84 175.84 0.0M
2024-09-02 177.58 178.00 176.56 177.86 0.0M
2024-08-30 177.46 178.08 177.46 177.50 0.0M
2024-08-29 176.02 177.54 176.02 177.36 0.0M
2024-08-28 175.66 176.28 175.66 175.80 0.0M
2024-08-27 175.26 175.76 175.20 175.22 0.0M
2024-08-26 175.18 175.40 174.86 175.06 0.0M
2024-08-23 174.72 175.54 174.54 175.32 0.0M
2024-08-22 174.46 174.88 174.36 174.38 0.0M
2024-08-21 173.54 174.40 173.54 174.38 0.0M
2024-08-20 174.52 174.74 173.38 173.38 0.0M
2024-08-19 172.88 174.14 172.72 173.78 0.0M
2024-08-16 172.66 173.12 172.18 172.72 0.0M
2024-08-15 170.06 172.32 169.88 172.24 0.0M
2024-08-14 169.32 169.50 168.94 169.50 0.0M
2024-08-13 168.52 168.52 167.54 168.48 0.0M
2024-08-12 168.40 168.40 167.56 167.74 0.0M
2024-08-09 167.50 168.54 167.16 167.68 0.0M
2024-08-08 166.14 167.26 165.42 167.26 0.0M
2024-08-07 165.22 167.88 165.02 167.46 0.0M
2024-08-06 165.20 165.36 163.02 164.28 0.0M
2024-08-05 161.30 164.12 160.80 164.12 0.0M
2024-08-02 169.14 169.30 166.48 166.86 0.0M
2024-08-01 174.20 174.20 171.06 171.14 0.0M
2024-07-31 175.72 175.76 174.26 174.66 0.0M
2024-07-30 173.26 174.30 173.26 173.62 0.0M
2024-07-29 174.52 174.52 172.64 172.70 0.0M
2024-07-26 172.26 174.04 172.26 173.86 0.0M
2024-07-25 171.96 172.54 170.88 172.44 0.0M
2024-07-24 174.32 174.86 173.78 174.18 0.0M
2024-07-23 175.92 176.90 175.28 175.92 0.0M
2024-07-22 174.24 175.90 173.96 175.44 0.0M
2024-07-19 174.10 174.10 173.20 173.20 0.0M
2024-07-18 175.72 176.32 174.66 174.70 0.0M
2024-07-17 175.60 176.06 174.60 175.00 0.0M
2024-07-16 176.48 176.94 176.12 176.66 0.0M
2024-07-15 178.94 179.16 177.60 177.68 0.0M
2024-07-12 177.96 179.70 177.92 179.52 0.0M
2024-07-11 177.36 178.22 177.16 177.52 0.0M
2024-07-10 175.22 176.72 174.86 176.72 0.0M
2024-07-09 176.16 176.58 174.56 174.84 0.0M
2024-07-08 176.96 178.70 176.94 177.00 0.0M
2024-07-05 178.06 178.52 176.72 177.30 0.0M
2024-07-04 177.20 177.70 177.20 177.54 0.0M
2024-07-03 175.54 176.94 175.32 176.62 0.0M
2024-07-02 174.50 174.56 173.26 174.48 0.0M
2024-07-01 177.00 177.00 175.12 175.18 0.0M
2024-06-28 174.90 175.04 173.78 174.06 0.0M
2024-06-27 175.04 175.56 174.44 174.44 0.0M
2024-06-26 176.54 177.04 174.14 175.08 0.0M
2024-06-25 175.38 175.88 175.16 175.78 0.0M
2024-06-24 175.26 176.68 175.26 176.40 0.0M
2024-06-21 175.80 175.82 174.50 174.84 0.0M
2024-06-20 174.66 176.30 174.66 176.30 0.0M
2024-06-19 174.90 174.96 174.18 174.18 0.0M
2024-06-18 175.24 175.24 173.98 175.12 0.0M
2024-06-17 173.84 174.60 172.52 173.92 0.0M
2024-06-14 176.06 176.06 172.34 172.90 0.0M
2024-06-13 179.06 179.06 176.08 176.10 0.0M
2024-06-12 177.68 179.52 177.54 179.32 0.0M
2024-06-11 179.54 179.54 176.80 177.16 0.0M
2024-06-10 177.88 179.02 177.88 179.02 0.0M
2024-06-07 180.88 180.96 179.46 180.22 0.0M
2024-06-06 180.92 181.32 180.34 180.84 0.0M
2024-06-05 178.62 179.98 178.38 179.98 0.0M
2024-06-04 178.68 178.68 177.10 177.52 0.0M
2024-06-03 179.96 180.06 178.86 179.28 0.0M
2024-05-31 178.30 179.04 177.98 178.32 0.0M
2024-05-30 177.22 178.34 177.22 178.28 0.0M
2024-05-29 179.34 179.36 177.40 177.54 0.0M
2024-05-28 181.06 181.06 179.36 179.86 0.0M
2024-05-27 179.68 180.58 179.68 180.58 0.0M
2024-05-24 178.38 179.70 178.38 179.70 0.0M
2024-05-23 180.28 180.70 179.44 179.82 0.0M
2024-05-22 179.84 179.88 179.48 179.60 0.0M
2024-05-21 180.44 180.50 179.48 180.16 0.0M
2024-05-20 180.80 180.96 180.54 180.88 0.0M
2024-05-17 180.40 180.44 179.62 180.30 0.0M
2024-05-16 181.28 181.30 180.46 180.86 0.0M
2024-05-15 180.74 181.18 180.16 181.14 0.0M
2024-05-14 179.82 180.22 179.54 180.12 0.0M
2024-05-13 180.04 180.04 179.34 179.74 0.0M
2024-05-10 179.60 180.02 179.58 179.68 0.0M
2024-05-09 177.86 178.62 177.58 178.62 0.0M
2024-05-08 177.42 178.04 177.30 177.72 0.0M
2024-05-07 176.14 177.06 175.98 176.94 0.0M
2024-05-06 174.38 175.44 174.28 175.38 0.0M
2024-05-03 173.76 174.78 173.42 173.86 0.0M
2024-05-02 173.42 173.44 172.80 172.82 0.0M
2024-04-30 175.42 175.42 173.36 173.92 0.0M
2024-04-29 176.02 176.02 174.94 174.94 0.0M
2024-04-26 174.24 175.50 174.12 175.16 0.0M
2024-04-25 174.16 174.16 172.10 172.80 0.0M
2024-04-24 175.30 175.58 174.36 174.42 0.0M
2024-04-23 173.96 174.82 173.32 174.82 0.0M
2024-04-22 172.80 172.80 171.70 172.40 0.0M
2024-04-19 170.44 171.44 170.10 171.20 0.0M
2024-04-18 171.76 171.86 171.12 171.72 0.0M
2024-04-17 171.04 172.46 171.02 171.02 0.0M
2024-04-16 170.84 171.84 170.50 171.06 0.0M
2024-04-15 173.74 174.90 173.00 173.24 0.0M
2024-04-12 174.60 175.00 172.66 172.82 0.0M
2024-04-11 174.22 174.22 172.50 173.02 0.0M
2024-04-10 175.06 175.36 172.84 174.08 0.0M
2024-04-09 175.08 175.20 173.68 173.86 0.0M
2024-04-08 174.28 175.60 174.28 175.48 0.0M
2024-04-05 174.04 174.40 173.60 174.40 0.0M
2024-04-04 176.08 176.60 175.96 176.22 0.0M
2024-04-03 175.60 176.08 175.22 175.94 0.0M
2024-04-02 177.60 177.76 175.12 175.24 0.0M
2024-03-28 176.82 177.04 176.48 176.50 0.0M
2024-03-27 176.04 176.58 175.84 176.38 0.0M
2024-03-26 175.14 175.96 175.04 175.86 0.0M
2024-03-25 174.86 175.32 174.20 175.16 0.0M
2024-03-22 174.32 174.80 174.12 174.78 0.0M
2024-03-21 175.08 175.08 173.90 174.90 0.0M
2024-03-20 172.60 173.14 172.56 172.98 0.0M
2024-03-19 172.18 173.12 172.16 173.12 0.0M
2024-03-18 172.66 172.82 172.08 172.28 0.0M
2024-03-15 172.70 173.42 172.42 172.42 0.0M
2024-03-14 173.24 173.70 172.46 172.58 0.0M
2024-03-13 172.64 173.14 172.64 172.78 0.0M
2024-03-12 171.34 172.36 170.98 172.26 0.0M
2024-03-11 170.26 170.70 170.24 170.70 0.0M
2024-03-08 171.90 172.26 171.48 171.48 0.0M
2024-03-07 169.76 172.06 169.76 171.82 0.0M
2024-03-06 169.34 170.24 169.34 170.18 0.0M
2024-03-05 169.56 169.78 169.20 169.48 0.0M
2024-03-04 169.88 169.88 169.44 169.84 0.0M
2024-03-01 169.66 169.66 168.80 169.52 0.0M
2024-02-29 169.20 169.20 168.68 168.68 0.0M
2024-02-28 168.98 169.00 168.58 168.94 0.0M
2024-02-27 168.62 169.32 168.62 169.18 0.0M
2024-02-26 168.68 168.68 168.42 168.44 0.0M
2024-02-23 168.64 169.08 168.26 168.80 0.1M
2024-02-22 168.38 168.88 167.76 168.42 0.0M
2024-02-21 165.98 166.36 165.80 166.12 0.0M
2024-02-20 165.76 165.86 165.48 165.72 0.0M
2024-02-19 165.56 165.92 165.36 165.84 0.0M
2024-02-16 166.20 166.52 165.82 165.96 0.0M
2024-02-15 165.24 165.44 165.00 165.26 0.0M
2024-02-14 163.56 164.18 163.56 164.10 0.0M
2024-02-13 164.90 164.90 163.00 163.46 0.0M
2024-02-12 164.74 165.22 164.58 165.22 0.0M
2024-02-09 164.18 164.54 163.92 164.22 0.0M
2024-02-08 163.80 164.56 163.80 164.16 0.0M
2024-02-07 163.98 163.98 163.30 163.46 0.1M
2024-02-06 163.78 164.08 163.12 164.08 0.0M
2024-02-05 163.32 163.50 162.74 163.18 0.0M
2024-02-02 163.86 163.98 163.06 163.22 0.0M
2024-02-01 163.00 163.54 162.74 162.90 0.0M
2024-01-31 163.86 164.20 163.50 163.62 0.0M
2024-01-30 163.60 163.88 163.56 163.80 0.0M
2024-01-29 162.94 163.20 162.68 163.20 0.0M
2024-01-26 162.18 163.30 162.18 163.20 0.0M
2024-01-25 160.90 161.60 160.36 161.60 0.0M
2024-01-24 160.10 161.12 160.00 161.10 0.0M
2024-01-23 159.24 159.24 158.26 158.40 0.0M
2024-01-22 158.56 158.92 158.28 158.86 0.0M
2024-01-19 158.54 158.54 157.46 157.54 0.0M
2024-01-18 156.74 157.80 156.44 157.80 0.0M
2024-01-17 156.00 156.30 155.78 156.30 0.0M
2024-01-16 156.94 157.78 156.94 157.78 0.0M
2024-01-15 159.00 159.10 158.00 158.18 0.0M
2024-01-12 158.32 159.14 158.32 158.84 0.0M
2024-01-11 159.32 159.66 157.48 157.48 0.0M
2024-01-10 158.34 158.88 158.32 158.44 0.0M
2024-01-09 159.22 159.22 158.06 158.56 0.0M
2024-01-08 158.42 159.06 157.78 159.06 0.0M
2024-01-05 157.44 158.60 156.96 158.32 0.0M
2024-01-04 158.02 158.68 157.54 158.68 0.0M
2024-01-03 160.08 160.08 157.44 157.68 0.0M
2024-01-02 161.30 161.50 159.50 159.98 0.0M