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
2024-12-30 605.88 607.30 600.14 600.78 0.0M
2024-12-27 612.62 613.24 605.00 607.08 0.1M
2024-12-23 606.52 607.18 602.62 604.80 0.0M
2024-12-20 598.02 606.42 591.64 606.42 0.1M
2024-12-19 600.48 605.24 599.26 603.76 0.1M
2024-12-18 612.34 614.70 610.64 613.74 0.0M
2024-12-17 611.94 613.16 609.28 611.60 0.0M
2024-12-16 610.78 614.24 610.08 613.18 0.1M
2024-12-13 614.70 615.08 609.66 611.44 0.0M
2024-12-12 613.22 615.60 611.50 613.50 0.0M
2024-12-11 610.00 614.82 609.00 614.72 0.0M
2024-12-10 608.46 612.06 608.06 611.10 0.0M
2024-12-09 611.46 611.78 606.00 608.02 0.1M
2024-12-06 608.64 612.80 606.74 610.74 0.2M
2024-12-05 611.64 612.92 609.18 610.34 0.1M
2024-12-04 611.06 614.26 609.80 611.36 0.3M
2024-12-03 610.46 610.62 607.96 609.34 0.1M
2024-12-02 608.10 612.14 606.58 611.00 0.2M
2024-11-29 603.10 606.04 602.64 605.88 0.1M
2024-11-28 604.36 604.72 603.02 604.06 0.2M
2024-11-27 607.04 607.18 600.80 601.30 0.0M
2024-11-26 605.20 608.24 602.82 607.64 0.2M
2024-11-25 607.46 607.90 603.46 605.14 0.0M
2024-11-22 601.14 609.00 600.84 606.76 0.0M
2024-11-21 594.22 600.18 592.32 599.36 0.0M
2024-11-20 594.08 595.32 589.76 591.74 0.2M
2024-11-19 591.30 592.26 584.28 591.42 0.0M
2024-11-18 590.22 591.78 587.98 591.78 0.3M
2024-11-15 594.06 594.66 590.18 590.18 0.0M
2024-11-14 600.94 604.76 597.88 599.08 0.2M
2024-11-13 596.28 600.66 593.98 600.66 0.3M
2024-11-12 597.54 599.24 596.96 597.96 0.0M
2024-11-11 595.42 599.12 595.22 597.60 0.1M
2024-11-08 588.06 591.94 585.24 591.94 0.0M
2024-11-07 584.58 585.58 582.48 585.46 0.1M
2024-11-06 581.04 586.72 579.58 582.46 0.1M
2024-11-05 556.56 560.00 555.32 559.40 0.1M
2024-11-04 557.48 557.96 554.52 556.38 0.1M
2024-11-01 557.42 562.68 556.40 561.74 0.1M
2024-10-31 562.92 563.74 557.86 558.66 0.1M
2024-10-30 572.00 572.10 568.04 569.42 0.0M
2024-10-29 570.56 572.20 569.50 571.26 0.0M
2024-10-28 572.12 572.48 569.90 570.10 0.0M
2024-10-25 568.96 572.88 568.42 571.68 0.0M
2024-10-24 570.78 572.18 568.78 568.98 0.0M
2024-10-23 573.78 574.54 570.02 570.34 0.0M
2024-10-22 571.32 572.14 569.40 571.68 0.0M
2024-10-21 571.72 572.54 569.50 569.82 0.0M
2024-10-18 571.00 572.08 569.72 571.14 0.0M
2024-10-17 570.60 575.58 570.30 572.38 0.0M
2024-10-16 566.12 567.38 564.40 566.82 0.0M
2024-10-15 569.92 570.26 566.12 567.14 0.0M
2024-10-14 563.08 568.30 562.82 567.08 0.0M
2024-10-11 559.28 562.70 557.70 561.74 0.0M
2024-10-10 560.18 561.00 557.90 560.20 0.0M
2024-10-09 553.98 558.84 553.42 558.84 0.0M
2024-10-08 548.46 554.20 548.10 553.84 0.0M
2024-10-07 554.00 554.00 551.50 553.06 0.0M
2024-10-04 546.70 555.28 546.40 551.00 0.0M
2024-10-03 546.62 548.58 544.54 547.54 0.0M
2024-10-02 544.82 547.88 543.04 547.72 0.0M
2024-10-01 547.34 550.14 543.00 545.68 0.1M
2024-09-30 542.98 544.50 540.16 544.20 0.0M
2024-09-27 545.38 546.00 543.50 544.86 0.0M
2024-09-26 546.60 548.52 542.58 542.66 0.0M
2024-09-25 540.56 543.48 540.30 543.38 0.0M
2024-09-24 545.00 545.26 540.50 542.84 0.0M
2024-09-23 541.04 544.54 541.00 543.44 0.0M
2024-09-20 540.34 541.38 538.50 539.72 0.0M
2024-09-19 539.34 544.14 538.70 542.06 0.0M
2024-09-18 537.00 537.00 534.82 535.52 0.0M
2024-09-17 536.00 539.20 535.62 538.14 0.0M
2024-09-16 535.04 535.86 532.64 533.84 0.0M
2024-09-13 534.76 536.92 533.72 536.92 0.0M
2024-09-12 534.36 535.00 530.30 532.82 0.0M
2024-09-11 524.78 527.68 519.34 521.84 0.0M
2024-09-10 522.86 526.92 522.70 525.40 0.0M
2024-09-09 519.70 523.84 519.60 522.74 0.0M
2024-09-06 521.44 526.52 515.80 517.12 0.0M
2024-09-05 526.00 528.78 522.16 523.72 0.0M
2024-09-04 526.14 529.44 525.60 527.56 0.0M
2024-09-03 539.68 540.26 532.00 533.90 0.0M
2024-09-02 538.42 539.98 537.34 539.48 0.0M
2024-08-30 534.92 537.50 534.56 534.98 0.0M
2024-08-29 531.06 538.48 531.00 537.50 0.0M
2024-08-28 533.34 535.14 530.50 531.04 0.0M
2024-08-27 531.92 532.94 529.72 531.62 0.0M
2024-08-26 532.06 535.20 530.88 531.34 0.0M
2024-08-23 531.12 534.64 528.78 531.48 0.0M
2024-08-22 532.84 536.28 531.90 533.14 0.0M
2024-08-21 532.28 535.04 531.50 532.40 0.0M
2024-08-20 535.16 535.96 531.66 532.30 0.0M
2024-08-19 531.08 533.00 530.20 532.58 0.0M
2024-08-16 534.46 534.56 529.90 532.10 0.1M
2024-08-15 523.82 532.02 522.72 531.58 0.0M
2024-08-14 522.06 522.30 517.98 522.26 0.0M
2024-08-13 518.28 521.02 516.86 520.98 0.1M
2024-08-12 516.96 518.82 514.50 515.88 0.0M
2024-08-09 513.88 517.32 512.40 514.78 0.0M
2024-08-08 502.38 513.44 499.72 512.50 0.0M
2024-08-07 509.22 515.56 507.80 513.20 0.1M
2024-08-06 506.44 510.16 502.00 507.44 0.1M
2024-08-05 501.56 504.98 489.53 502.50 0.1M
2024-08-02 527.18 528.06 512.56 514.10 0.1M
2024-08-01 541.30 543.96 535.84 535.84 0.0M
2024-07-31 534.80 539.32 534.32 539.04 0.0M
2024-07-30 533.52 536.00 530.56 530.76 0.0M
2024-07-29 533.44 536.34 531.30 531.30 0.0M
2024-07-26 527.94 531.08 527.50 529.76 0.0M
2024-07-25 529.96 530.98 525.20 529.90 0.0M
2024-07-24 537.02 538.34 530.84 531.52 0.0M
2024-07-23 538.58 543.04 538.02 542.66 0.0M
2024-07-22 535.42 539.46 535.02 536.78 0.0M
2024-07-19 537.20 538.86 534.56 534.56 0.0M
2024-07-18 541.78 543.34 537.76 537.80 0.0M
2024-07-17 546.12 546.12 540.26 541.08 0.0M
2024-07-16 546.06 549.16 544.58 547.78 0.0M
2024-07-15 545.88 547.92 544.74 546.92 0.0M
2024-07-12 543.20 545.36 540.70 545.14 0.0M
2024-07-11 548.58 548.72 543.00 543.06 0.0M
2024-07-10 543.98 545.58 543.98 545.58 0.0M
2024-07-09 543.82 545.12 543.70 544.74 0.0M
2024-07-08 542.00 543.42 541.46 542.66 0.0M
2024-07-05 540.60 541.24 539.08 540.80 0.0M
2024-07-04 541.10 541.58 539.78 539.78 0.0M
2024-07-03 540.38 540.84 537.90 539.50 0.0M
2024-07-02 536.94 538.90 535.78 538.90 0.0M
2024-07-01 537.14 537.88 534.76 537.56 0.1M
2024-06-28 542.20 544.58 540.96 541.50 0.0M
2024-06-27 539.80 540.66 538.74 539.06 0.0M
2024-06-26 540.20 541.28 538.64 539.34 0.0M
2024-06-25 536.12 538.96 535.52 538.14 0.0M
2024-06-24 538.94 539.46 536.24 538.96 0.0M
2024-06-21 539.46 540.80 538.38 539.66 0.0M
2024-06-20 541.24 542.66 539.94 540.82 0.0M
2024-06-19 539.60 539.94 538.52 539.18 0.0M
2024-06-18 538.16 539.30 536.84 537.82 0.0M
2024-06-17 535.96 536.20 533.56 535.20 0.0M
2024-06-14 533.96 535.78 531.82 534.28 0.0M
2024-06-13 530.50 531.56 529.10 531.20 0.0M
2024-06-12 528.06 529.80 526.82 528.58 0.0M
2024-06-11 525.06 526.42 523.80 525.70 0.0M
2024-06-10 523.60 525.24 522.46 525.10 0.0M
2024-06-07 518.94 523.52 517.70 522.70 0.0M
2024-06-06 518.76 520.00 518.00 518.54 0.0M
2024-06-05 513.22 516.96 513.12 516.82 0.0M
2024-06-04 510.38 512.06 508.82 509.74 0.0M
2024-06-03 514.34 514.90 510.00 510.46 0.0M
2024-05-31 509.44 509.66 505.58 506.28 0.0M
2024-05-30 511.52 512.10 509.50 510.20 0.0M
2024-05-29 513.62 514.48 511.60 514.08 0.0M
2024-05-28 515.18 516.00 513.82 514.16 0.0M
2024-05-27 514.90 515.54 514.06 515.54 0.0M
2024-05-24 513.80 515.70 512.84 514.66 0.0M
2024-05-23 519.40 520.54 515.78 517.58 0.0M
2024-05-22 516.24 517.62 516.10 517.06 0.0M
2024-05-21 515.20 516.00 514.30 515.70 0.0M
2024-05-20 514.26 516.44 514.16 516.44 0.0M
2024-05-17 513.84 515.32 512.80 513.22 0.0M
2024-05-16 514.68 516.12 514.46 515.50 0.0M
2024-05-15 510.48 512.92 509.58 512.66 0.0M
2024-05-14 509.72 510.46 507.80 508.82 0.0M
2024-05-13 511.02 511.16 509.10 509.42 0.0M
2024-05-10 510.42 511.44 509.84 509.92 0.0M
2024-05-09 507.96 508.80 506.86 508.60 0.0M
2024-05-08 508.42 508.86 505.90 507.80 0.0M
2024-05-07 506.66 507.60 506.08 507.38 0.0M
2024-05-06 502.28 503.92 501.88 503.82 0.0M
2024-05-03 498.05 501.36 497.25 499.97 0.0M
2024-05-02 495.23 497.65 493.95 495.12 0.0M
2024-04-30 502.56 502.98 500.08 500.58 0.0M
2024-04-29 502.22 504.26 501.40 501.68 0.0M
2024-04-26 499.24 503.26 497.78 502.22 0.0M
2024-04-25 495.20 495.47 490.90 492.02 0.0M
2024-04-24 500.58 501.00 497.83 498.69 0.1M
2024-04-23 495.77 498.70 493.71 497.96 0.0M
2024-04-22 492.72 494.80 491.48 492.44 0.0M
2024-04-19 492.61 495.07 492.04 492.59 0.0M
2024-04-18 496.75 499.00 495.20 498.08 0.0M
2024-04-17 499.74 502.20 497.24 497.24 0.0M
2024-04-16 501.06 502.16 498.56 500.66 0.0M
2024-04-15 508.82 511.20 507.18 508.12 0.0M
2024-04-12 512.28 512.80 508.60 509.64 0.0M
2024-04-11 505.84 507.10 503.54 506.64 0.0M
2024-04-10 505.58 506.60 500.72 504.96 0.0M
2024-04-09 504.70 505.20 500.10 501.84 0.0M
2024-04-08 504.88 506.58 504.10 504.96 0.0M
2024-04-05 501.02 505.62 500.30 504.86 0.0M
2024-04-04 507.34 508.70 506.54 508.06 0.0M
2024-04-03 508.30 508.62 506.44 507.80 0.0M
2024-04-02 513.68 514.12 506.12 507.76 0.0M
2024-03-28 511.30 512.24 510.72 511.50 0.0M
2024-03-27 507.72 509.46 506.82 507.50 0.0M
2024-03-26 507.38 508.46 506.40 507.92 0.0M
2024-03-25 508.72 509.22 506.24 507.22 0.0M
2024-03-22 509.48 510.66 508.24 509.06 0.0M
2024-03-21 505.64 509.52 504.72 509.10 0.0M
2024-03-20 501.06 502.78 500.98 501.50 0.0M
2024-03-19 498.67 499.86 496.69 499.84 0.0M
2024-03-18 495.64 499.69 494.93 499.16 0.0M
2024-03-15 497.88 498.90 493.50 493.72 0.0M
2024-03-14 497.96 498.55 495.37 497.46 0.0M
2024-03-13 498.11 498.19 496.12 496.49 0.0M
2024-03-12 494.40 498.19 492.41 496.58 0.0M
2024-03-11 491.62 492.22 490.02 492.08 0.0M
2024-03-08 496.17 498.00 494.40 495.25 0.0M
2024-03-07 491.46 496.09 490.65 494.83 0.0M
2024-03-06 492.29 493.92 491.80 493.56 0.0M
2024-03-05 496.17 496.24 491.36 492.29 0.0M
2024-03-04 496.99 497.88 496.32 496.50 0.0M
2024-03-01 496.15 497.00 494.12 496.25 0.0M
2024-02-29 491.18 494.33 489.55 493.42 0.0M
2024-02-28 492.43 492.92 490.80 492.07 0.0M
2024-02-27 490.91 492.11 489.91 490.64 0.0M
2024-02-26 493.27 493.63 491.90 492.20 0.0M
2024-02-23 493.53 496.12 493.17 494.27 0.0M
2024-02-22 487.21 492.26 486.67 492.26 0.0M
2024-02-21 483.03 483.51 481.82 482.52 0.0M
2024-02-20 487.19 487.27 482.20 482.90 0.0M
2024-02-19 487.91 489.29 487.35 488.62 0.0M
2024-02-16 491.20 492.12 488.42 490.18 0.0M
2024-02-15 490.38 490.73 487.76 488.82 0.0M
2024-02-14 486.98 488.80 486.10 486.94 0.0M
2024-02-13 489.28 489.49 484.62 486.66 0.0M
2024-02-12 488.56 491.70 488.50 491.70 0.1M
2024-02-09 487.12 488.72 486.87 487.58 0.0M
2024-02-08 486.41 487.77 485.96 486.68 0.0M
2024-02-07 482.67 486.90 482.54 486.01 0.0M
2024-02-06 483.09 484.50 482.19 483.03 0.0M
2024-02-05 481.70 483.84 481.23 482.50 0.0M
2024-02-02 475.62 481.21 474.39 481.21 0.0M
2024-02-01 472.84 473.36 469.86 470.58 0.0M
2024-01-31 476.46 476.73 471.43 472.53 0.0M
2024-01-30 477.20 478.03 475.73 476.97 0.0M
2024-01-29 473.66 475.87 473.41 475.15 0.0M
2024-01-26 472.78 473.92 471.67 473.31 0.0M
2024-01-25 469.67 473.92 469.10 473.83 0.0M
2024-01-24 471.02 471.90 469.39 471.06 0.0M
2024-01-23 467.06 470.18 466.63 469.30 0.0M
2024-01-22 467.22 469.71 466.98 468.03 0.0M
2024-01-19 462.10 463.72 461.79 462.87 0.0M
2024-01-18 457.05 460.37 456.78 460.09 0.0M
2024-01-17 457.69 458.58 456.78 458.51 0.0M
2024-01-16 457.29 460.93 456.99 460.46 0.0M
2024-01-15 458.04 458.58 457.30 458.06 0.0M
2024-01-12 456.28 458.89 456.00 457.29 0.0M
2024-01-11 458.50 459.17 454.37 454.67 0.0M
2024-01-10 456.46 457.54 455.48 456.16 0.0M
2024-01-09 455.27 456.16 453.48 456.15 0.0M
2024-01-08 450.24 451.72 449.04 451.37 0.0M
2024-01-05 450.01 451.19 448.94 450.54 0.1M
2024-01-04 452.22 452.47 450.44 452.04 0.0M
2024-01-03 453.95 454.75 452.46 453.03 0.0M
2024-01-02 454.88 455.04 453.00 454.19 0.1M