iShares Core S&P 500 UCITS ETF USD (Acc)

CSPX
🏛️ ドイツ →
605.08
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
2023-12-29 454.03 454.99 453.06 454.04 0.0M
2023-12-28 452.12 453.33 450.90 452.95 0.0M
2023-12-27 453.58 453.91 449.48 450.57 0.0M
2023-12-22 452.27 453.99 451.19 453.23 0.0M
2023-12-21 452.85 453.37 450.80 451.66 0.0M
2023-12-20 455.75 456.90 454.78 456.34 0.0M
2023-12-19 454.90 455.19 453.67 454.66 0.0M
2023-12-18 453.46 455.26 453.09 454.84 0.0M
2023-12-15 451.36 454.06 450.97 453.45 0.0M
2023-12-14 454.85 454.97 449.56 449.86 0.0M
2023-12-13 451.88 452.40 450.97 451.97 0.0M
2023-12-12 449.78 450.10 448.34 449.75 0.0M
2023-12-11 448.35 450.08 447.30 448.94 0.0M
2023-12-08 445.03 448.10 444.43 447.37 0.0M
2023-12-07 442.50 445.34 441.92 444.78 0.0M
2023-12-06 444.91 445.79 443.74 443.74 0.0M
2023-12-05 441.57 443.93 440.28 443.59 0.0M
2023-12-04 441.80 442.41 440.51 440.87 0.0M
2023-12-01 439.20 441.70 438.62 441.24 0.0M
2023-11-30 436.02 438.29 435.78 436.81 0.0M
2023-11-29 434.92 437.60 434.54 435.50 0.0M
2023-11-28 435.19 435.35 433.05 435.05 0.0M
2023-11-27 435.32 436.57 434.80 436.28 0.0M
2023-11-24 437.60 438.26 435.50 436.51 0.0M
2023-11-23 437.56 438.55 437.00 438.09 0.0M
2023-11-22 435.36 439.66 435.36 438.83 0.0M
2023-11-21 434.54 435.09 433.25 434.28 0.0M
2023-11-20 432.58 434.07 432.19 434.04 0.0M
2023-11-17 436.27 437.45 433.00 433.55 0.0M
2023-11-16 434.89 434.95 432.42 433.26 0.0M
2023-11-15 433.94 436.36 433.80 435.17 0.0M
2023-11-14 431.81 435.10 430.50 434.07 0.0M
2023-11-13 430.77 433.30 430.61 431.89 0.0M
2023-11-10 427.57 429.46 425.43 429.13 0.0M
2023-11-09 428.47 430.28 426.89 428.49 0.0M
2023-11-08 428.58 430.08 427.34 427.67 0.0M
2023-11-07 425.86 429.22 425.72 429.12 0.0M
2023-11-06 425.16 425.74 424.46 425.04 0.0M
2023-11-03 424.51 425.84 423.38 425.58 0.0M
2023-11-02 419.59 423.98 418.96 423.98 0.0M
2023-11-01 414.56 418.88 413.86 418.17 0.0M
2023-10-31 409.54 413.18 409.20 413.18 0.0M
2023-10-30 410.51 410.96 407.19 409.20 0.0M
2023-10-27 411.66 412.50 408.83 409.31 0.0M
2023-10-26 412.39 414.67 411.95 412.99 0.0M
2023-10-25 417.82 419.48 415.61 416.09 0.0M
2023-10-24 414.56 420.39 414.29 418.92 0.0M
2023-10-23 418.07 418.52 413.63 416.58 0.0M
2023-10-20 421.62 422.59 417.90 418.19 0.0M
2023-10-19 427.59 428.40 425.12 426.13 0.0M
2023-10-18 431.14 432.28 430.17 431.01 0.0M
2023-10-17 433.38 433.66 429.94 432.68 0.0M
2023-10-16 431.11 434.52 429.57 433.97 0.0M
2023-10-13 432.41 434.80 430.69 431.86 0.0M
2023-10-12 432.01 434.13 431.91 433.47 0.0M
2023-10-11 429.98 431.52 428.93 429.15 0.0M
2023-10-10 429.56 431.91 428.00 431.68 0.0M
2023-10-09 424.26 426.53 423.56 426.53 0.0M
2023-10-06 421.99 423.03 419.50 422.71 0.0M
2023-10-05 423.27 423.92 419.87 420.45 0.0M
2023-10-04 420.38 422.34 419.47 421.47 0.0M
2023-10-03 428.08 428.54 422.20 422.38 0.0M
2023-10-02 425.82 427.73 424.28 427.33 0.0M
2023-09-29 425.39 428.29 425.10 426.27 0.0M
2023-09-28 425.82 425.93 422.80 425.47 0.0M
2023-09-27 423.89 426.32 423.89 424.54 0.0M
2023-09-26 426.38 426.50 423.00 423.49 0.0M
2023-09-25 425.14 427.43 423.15 427.13 0.0M
2023-09-22 425.31 427.21 424.83 426.97 0.0M
2023-09-21 431.49 431.59 426.70 427.31 0.0M
2023-09-20 434.87 435.67 433.85 434.07 0.0M
2023-09-19 435.57 436.41 432.16 432.89 0.0M
2023-09-18 436.87 437.00 435.01 436.05 0.0M
2023-09-15 442.73 442.98 436.87 437.14 0.0M
2023-09-14 435.61 440.91 435.34 440.38 0.0M
2023-09-13 434.08 435.54 433.21 435.54 0.0M
2023-09-12 436.44 436.82 434.87 435.60 0.0M
2023-09-11 435.47 436.92 434.40 434.89 0.0M
2023-09-08 434.86 435.88 433.19 435.88 0.0M
2023-09-07 434.22 434.90 432.70 434.36 0.0M
2023-09-06 437.01 437.09 434.63 434.95 0.0M
2023-09-05 436.88 440.12 436.52 439.24 0.0M
2023-09-04 437.47 437.79 436.63 436.75 0.0M
2023-09-01 434.39 437.45 434.29 436.64 0.0M
2023-08-31 432.83 436.41 432.74 435.42 0.0M
2023-08-30 432.08 432.68 429.00 431.17 0.0M
2023-08-29 428.81 431.21 427.58 431.06 0.0M
2023-08-28 425.73 428.92 425.50 427.27 0.0M
2023-08-25 423.75 425.47 422.10 424.87 0.0M
2023-08-24 429.82 430.27 424.71 424.77 0.0M
2023-08-23 423.26 426.11 423.25 425.75 0.0M
2023-08-22 420.90 424.78 420.54 423.42 0.0M
2023-08-21 419.31 421.32 418.50 418.88 0.0M
2023-08-18 419.71 419.99 416.85 418.70 0.1M
2023-08-17 423.38 423.98 421.79 422.20 0.0M
2023-08-16 424.35 425.50 423.70 425.10 0.0M
2023-08-15 428.97 429.00 423.86 425.74 0.0M
2023-08-14 425.58 429.01 425.25 427.94 0.0M
2023-08-11 424.63 425.39 422.74 424.25 0.0M
2023-08-10 425.49 427.96 423.90 426.38 0.0M
2023-08-09 428.87 429.12 424.50 424.94 0.0M
2023-08-08 427.29 428.49 425.32 425.77 0.0M
2023-08-07 426.76 427.53 425.87 426.29 0.0M
2023-08-04 430.13 431.10 426.30 427.66 0.0M
2023-08-03 430.11 430.69 427.48 429.00 0.0M
2023-08-02 431.90 433.10 429.89 431.41 0.0M
2023-08-01 435.62 435.90 434.20 434.95 0.0M
2023-07-31 433.34 434.38 432.42 433.51 0.0M
2023-07-28 432.53 434.09 431.65 433.54 0.0M
2023-07-27 430.56 436.76 429.74 435.25 0.0M
2023-07-26 430.80 430.92 428.79 429.09 0.0M
2023-07-25 429.30 431.40 428.50 430.83 0.0M
2023-07-24 424.69 429.22 424.50 428.54 0.0M
2023-07-21 425.06 427.09 425.06 426.72 0.0M
2023-07-20 423.51 426.01 423.36 426.01 0.0M
2023-07-19 423.51 426.50 422.70 425.75 0.0M
2023-07-18 418.51 421.34 417.80 421.34 0.0M
2023-07-17 417.60 419.42 416.95 419.10 0.0M
2023-07-14 418.84 420.29 417.90 419.12 0.0M
2023-07-13 419.19 419.90 418.45 418.50 0.0M
2023-07-12 419.93 421.69 419.72 419.72 0.0M
2023-07-11 417.81 419.80 417.16 418.96 0.0M
2023-07-10 417.07 419.25 416.55 417.92 0.0M
2023-07-07 421.56 422.70 419.44 420.15 0.0M
2023-07-06 425.01 425.55 420.40 420.98 0.0M
2023-07-05 425.21 426.93 423.61 426.50 0.0M
2023-07-04 425.35 426.12 425.25 425.94 0.0M
2023-07-03 425.77 426.57 424.01 425.12 0.0M
2023-06-30 421.80 424.49 421.76 423.88 0.0M
2023-06-29 418.40 420.44 417.65 420.26 0.0M
2023-06-28 416.12 418.60 415.12 418.20 0.0M
2023-06-27 413.85 414.16 411.92 414.14 0.0M
2023-06-26 415.77 416.43 414.30 414.68 0.0M
2023-06-23 416.16 418.86 415.21 416.14 0.0M
2023-06-22 413.19 415.28 411.62 415.27 0.0M
2023-06-21 418.17 418.99 414.63 415.69 0.0M
2023-06-20 419.23 420.20 417.30 418.17 0.0M
2023-06-19 420.12 421.14 419.41 419.71 0.0M
2023-06-16 420.67 422.90 420.44 421.86 0.0M
2023-06-15 420.71 420.91 416.61 419.96 0.0M
2023-06-14 421.73 422.62 419.76 421.18 0.0M
2023-06-13 419.66 421.70 418.39 421.53 0.0M
2023-06-12 417.82 417.92 415.94 417.59 0.0M
2023-06-09 414.42 418.13 413.77 416.47 0.0M
2023-06-08 414.63 415.19 412.20 413.92 0.0M
2023-06-07 417.36 417.83 415.67 416.36 0.0M
2023-06-06 414.92 417.65 414.71 416.62 0.0M
2023-06-05 416.55 418.38 415.52 417.21 0.2M
2023-06-02 409.07 415.56 408.86 414.99 0.0M
2023-06-01 408.11 409.23 404.72 407.62 0.0M
2023-05-31 408.24 410.00 406.08 406.91 0.0M
2023-05-30 410.38 411.46 407.80 408.38 0.0M
2023-05-29 409.34 409.89 409.06 409.82 0.0M
2023-05-26 402.65 408.52 401.17 407.50 0.0M
2023-05-25 401.36 403.63 400.59 401.59 0.0M
2023-05-24 399.81 400.32 396.99 397.93 0.0M
2023-05-23 403.63 404.87 402.69 403.76 0.0M
2023-05-22 403.00 404.76 401.88 404.37 0.0M
2023-05-19 405.15 406.21 402.82 402.82 0.0M
2023-05-18 399.36 404.22 399.35 403.56 0.0M
2023-05-17 394.18 397.00 394.18 396.47 0.0M
2023-05-16 394.52 395.14 393.87 394.81 0.0M
2023-05-15 395.83 396.55 392.91 394.78 0.0M
2023-05-12 393.91 396.00 393.50 394.03 0.0M
2023-05-11 394.73 395.31 391.48 393.20 0.0M
2023-05-10 390.97 393.14 389.70 391.29 0.0M
2023-05-09 390.61 391.63 390.06 391.63 0.0M
2023-05-08 388.89 390.50 388.87 389.79 0.0M
2023-05-05 383.94 389.69 383.48 388.88 0.0M
2023-05-04 384.58 385.77 381.49 383.57 0.0M
2023-05-03 389.01 389.43 386.83 387.54 0.0M
2023-05-02 394.13 395.00 387.23 387.53 0.0M
2023-04-28 389.31 392.50 389.02 390.89 0.0M
2023-04-27 383.29 386.52 382.83 386.51 0.0M
2023-04-26 386.24 386.34 381.50 383.77 0.0M
2023-04-25 388.11 389.46 387.13 388.38 0.0M
2023-04-24 389.78 390.50 388.54 388.88 0.0M
2023-04-21 391.64 392.04 389.80 390.49 0.0M
2023-04-20 392.44 392.81 390.38 391.35 0.0M
2023-04-19 392.73 393.72 391.60 392.86 0.0M
2023-04-18 394.22 395.67 392.50 393.34 0.0M
2023-04-17 392.06 394.08 391.57 393.26 0.0M
2023-04-14 389.05 392.40 388.46 390.66 0.0M
2023-04-13 387.97 388.07 384.99 387.09 0.1M
2023-04-12 390.61 392.50 387.72 388.69 0.0M
2023-04-11 392.66 392.76 390.50 391.14 0.0M
2023-04-06 389.14 389.90 387.50 388.69 0.0M
2023-04-05 389.13 389.42 387.60 388.56 0.0M
2023-04-04 392.85 394.30 388.15 388.89 0.0M
2023-04-03 393.75 393.75 391.14 391.64 0.1M
2023-03-31 386.34 390.37 386.17 390.24 0.0M
2023-03-30 386.52 387.06 384.53 385.50 0.0M
2023-03-29 383.85 384.76 382.60 383.99 0.0M
2023-03-28 383.35 383.65 379.61 380.50 0.0M
2023-03-27 385.11 385.70 382.80 383.35 0.0M
2023-03-24 379.61 381.36 377.68 380.35 0.0M
2023-03-23 377.85 381.81 376.86 380.18 0.0M
2023-03-22 384.86 386.42 384.40 384.55 0.0M
2023-03-21 383.26 385.04 382.81 383.82 0.0M
2023-03-20 379.38 383.11 377.44 380.86 0.0M
2023-03-17 386.10 387.19 380.76 381.82 0.0M
2023-03-16 381.72 385.88 378.34 384.43 0.0M
2023-03-15 378.70 381.68 374.93 379.28 0.1M
2023-03-14 375.46 380.91 374.00 380.03 0.1M
2023-03-13 378.83 379.12 369.23 374.48 0.1M
2023-03-10 382.21 384.80 377.12 382.76 0.1M
2023-03-09 392.01 393.82 390.82 391.91 0.0M
2023-03-08 392.58 393.57 391.30 391.48 0.0M
2023-03-07 393.64 395.00 392.50 393.07 0.0M
2023-03-06 394.60 395.98 393.77 395.47 0.0M
2023-03-03 388.85 393.07 388.38 392.95 0.0M
2023-03-02 382.70 386.17 382.60 385.68 0.0M
2023-03-01 387.88 388.10 383.00 384.13 0.0M
2023-02-28 388.65 390.69 387.48 389.13 0.0M
2023-02-27 391.37 393.06 390.40 390.40 0.0M
2023-02-24 392.20 392.31 387.45 388.87 0.0M
2023-02-23 391.61 393.67 389.93 390.16 0.0M
2023-02-22 389.78 390.74 388.10 390.17 0.0M
2023-02-21 394.16 394.58 389.89 390.27 0.0M
2023-02-20 394.96 395.85 394.34 394.63 0.0M
2023-02-17 396.30 397.30 393.80 393.93 0.0M
2023-02-16 402.31 402.44 397.57 399.80 0.0M
2023-02-15 397.92 401.00 397.64 400.67 0.0M
2023-02-14 399.34 400.89 396.41 396.58 0.0M
2023-02-13 396.00 399.16 395.91 398.70 0.0M
2023-02-10 393.32 396.33 392.46 395.84 0.0M
2023-02-09 399.87 400.23 397.27 397.58 0.0M
2023-02-08 400.80 401.30 397.62 397.76 0.0M
2023-02-07 397.66 398.67 396.87 398.67 0.0M
2023-02-06 395.58 397.87 394.05 397.87 0.0M
2023-02-03 394.01 399.53 392.40 399.53 0.1M
2023-02-02 389.12 396.67 388.79 396.67 0.1M
2023-02-01 387.23 387.46 384.24 385.56 0.0M
2023-01-31 384.64 386.00 382.08 385.49 0.0M
2023-01-30 385.31 386.13 382.64 385.49 0.0M
2023-01-27 385.28 388.26 384.60 387.76 0.0M
2023-01-26 382.03 384.80 382.00 383.77 0.0M
2023-01-25 380.96 381.27 375.17 377.91 0.0M
2023-01-24 382.24 382.85 380.50 381.99 0.0M
2023-01-23 377.09 383.97 376.36 383.34 0.0M
2023-01-20 373.65 376.11 372.15 375.79 0.0M
2023-01-19 375.75 375.84 372.63 372.97 0.0M
2023-01-18 382.02 383.06 379.01 379.01 0.0M
2023-01-17 380.97 384.36 380.16 382.84 0.0M
2023-01-16 382.09 382.88 380.59 382.26 0.0M
2023-01-13 379.71 380.70 377.34 380.16 0.0M
2023-01-12 381.87 383.47 378.47 379.64 0.0M
2023-01-11 377.68 379.30 377.30 379.07 0.0M
2023-01-10 374.89 376.86 373.60 375.29 0.0M
2023-01-09 377.47 380.48 377.15 380.01 0.0M
2023-01-06 374.88 378.63 374.50 377.57 0.0M
2023-01-05 374.66 376.82 373.24 374.61 0.0M
2023-01-04 374.75 377.11 372.99 377.11 0.0M
2023-01-03 376.41 381.11 373.63 373.63 0.0M
2023-01-02 375.80 379.98 374.97 379.36 0.0M