iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc

CSX5
🏛️ ドイツ →
209.25
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
2023-12-29 162.68 163.10 162.66 162.98 0.0M
2023-12-28 163.34 163.38 162.22 162.30 0.0M
2023-12-27 162.96 163.48 162.62 162.86 0.1M
2023-12-22 162.52 163.04 162.26 162.78 0.0M
2023-12-21 162.64 162.94 162.08 162.94 0.1M
2023-12-20 163.48 163.52 162.54 163.32 0.1M
2023-12-19 162.94 163.30 162.68 163.26 0.0M
2023-12-18 163.18 163.36 162.34 162.64 0.0M
2023-12-15 164.20 164.78 163.46 163.86 0.0M
2023-12-14 164.84 165.20 162.50 163.30 0.0M
2023-12-13 163.32 163.78 162.98 162.98 0.0M
2023-12-12 163.60 164.10 163.16 163.26 0.0M
2023-12-11 162.84 163.48 162.74 163.32 0.0M
2023-12-08 161.12 163.06 161.12 162.84 0.0M
2023-12-07 161.10 161.10 160.68 161.00 0.0M
2023-12-06 160.56 161.74 160.38 161.38 0.0M
2023-12-05 158.96 160.42 158.84 160.24 0.0M
2023-12-04 158.74 159.20 158.54 158.86 0.0M
2023-12-01 158.44 159.00 158.12 158.84 0.0M
2023-11-30 157.24 157.94 156.84 157.58 0.0M
2023-11-29 156.48 157.56 156.42 157.22 0.0M
2023-11-28 156.22 156.42 155.70 156.42 0.0M
2023-11-27 157.28 157.46 156.66 156.66 0.0M
2023-11-24 156.86 157.42 156.82 157.40 0.0M
2023-11-23 156.68 156.98 156.46 156.88 0.0M
2023-11-22 156.22 156.78 156.08 156.74 0.0M
2023-11-21 156.20 156.30 155.80 155.90 0.0M
2023-11-20 156.38 156.48 155.86 156.26 0.0M
2023-11-17 155.16 156.16 155.10 155.92 0.0M
2023-11-16 155.16 155.36 154.68 154.68 0.0M
2023-11-15 154.84 155.50 154.70 155.04 0.0M
2023-11-14 152.28 154.74 152.06 154.42 0.0M
2023-11-13 151.46 152.18 151.34 152.10 0.0M
2023-11-10 151.26 151.46 150.08 150.78 0.0M
2023-11-09 150.46 152.18 150.12 152.02 0.0M
2023-11-08 148.60 150.78 148.54 150.18 0.0M
2023-11-07 149.12 149.66 148.62 149.36 0.0M
2023-11-06 150.24 150.48 149.20 149.44 0.0M
2023-11-03 150.18 150.72 149.60 150.08 0.0M
2023-11-02 148.24 150.40 148.08 149.90 0.0M
2023-11-01 146.24 147.22 145.48 146.92 0.0M
2023-10-31 144.66 146.28 144.60 145.64 0.0M
2023-10-30 144.72 145.34 144.48 144.64 0.0M
2023-10-27 144.96 145.76 143.84 144.04 0.0M
2023-10-26 144.48 145.76 144.24 145.32 0.0M
2023-10-25 145.42 146.46 144.98 146.18 0.0M
2023-10-24 145.48 146.20 144.54 145.80 0.0M
2023-10-23 144.70 145.22 143.38 145.22 0.0M
2023-10-20 145.18 146.04 144.50 144.62 0.0M
2023-10-19 146.82 147.46 146.16 146.88 0.0M
2023-10-18 148.56 149.38 147.22 147.38 0.0M
2023-10-17 148.84 149.50 147.70 149.20 0.0M
2023-10-16 149.24 149.44 147.62 149.06 0.0M
2023-10-13 150.48 150.68 148.42 148.48 0.0M
2023-10-12 151.64 152.06 150.58 150.72 0.0M
2023-10-11 150.02 151.42 149.90 150.86 0.0M
2023-10-10 149.18 151.14 149.18 151.06 0.0M
2023-10-09 148.22 148.54 147.20 147.58 0.0M
2023-10-06 147.48 148.84 146.96 148.84 0.0M
2023-10-05 147.44 147.92 146.88 147.24 0.0M
2023-10-04 146.22 148.02 145.88 147.10 0.0M
2023-10-03 148.00 148.86 146.88 146.98 0.0M
2023-10-02 150.28 150.94 147.94 148.54 0.0M
2023-09-29 149.96 151.34 149.88 149.88 0.0M
2023-09-28 148.42 149.46 147.44 149.46 0.1M
2023-09-27 148.20 149.12 147.92 148.24 0.0M
2023-09-26 148.66 148.84 147.74 148.18 0.0M
2023-09-25 150.54 151.12 148.90 149.64 0.0M
2023-09-22 150.16 151.42 150.14 151.06 0.0M
2023-09-21 152.22 152.42 150.84 151.28 0.0M
2023-09-20 152.54 153.90 152.50 153.56 0.0M
2023-09-19 151.92 152.88 151.78 152.16 0.0M
2023-09-18 153.68 153.68 151.90 152.24 0.0M
2023-09-15 155.06 155.20 153.80 154.00 0.0M
2023-09-14 151.24 153.82 150.96 153.60 0.0M
2023-09-13 151.60 151.96 150.56 151.54 0.0M
2023-09-12 152.72 152.72 151.80 152.20 0.0M
2023-09-11 152.62 153.34 152.30 152.64 0.0M
2023-09-08 151.92 152.04 149.92 152.02 0.0M
2023-09-07 151.50 152.56 151.00 151.42 0.0M
2023-09-06 152.28 152.54 151.60 151.98 0.0M
2023-09-05 152.40 153.76 152.00 153.16 0.0M
2023-09-04 154.50 155.06 153.22 153.40 0.0M
2023-09-01 154.02 154.92 153.66 153.66 0.0M
2023-08-31 154.84 155.54 154.20 154.20 0.0M
2023-08-30 155.40 155.70 154.04 154.82 0.0M
2023-08-29 154.34 155.32 153.90 155.32 0.0M
2023-08-28 153.34 154.16 152.60 154.16 0.0M
2023-08-25 151.52 152.98 151.52 152.10 0.0M
2023-08-24 154.86 155.00 151.70 151.72 0.0M
2023-08-23 153.30 153.96 152.42 153.04 0.0M
2023-08-22 152.36 153.80 152.36 152.78 0.0M
2023-08-21 151.42 152.80 151.40 151.50 0.0M
2023-08-18 150.80 151.14 149.74 151.08 0.0M
2023-08-17 152.86 153.30 151.50 151.50 0.0M
2023-08-16 153.38 154.28 153.36 153.60 0.0M
2023-08-15 155.42 155.44 152.92 153.60 0.0M
2023-08-14 154.78 155.68 154.50 155.18 0.0M
2023-08-11 156.32 156.48 154.66 154.86 0.0M
2023-08-10 155.84 157.78 155.84 157.24 0.0M
2023-08-09 155.68 156.12 154.64 154.82 0.0M
2023-08-08 154.68 155.22 152.70 153.72 0.0M
2023-08-07 154.76 155.60 154.40 155.60 0.0M
2023-08-04 154.68 155.42 153.78 155.40 0.0M
2023-08-03 154.22 154.54 153.34 154.24 0.0M
2023-08-02 155.82 156.86 155.18 155.40 0.0M
2023-08-01 159.94 160.04 157.90 157.90 0.0M
2023-07-31 159.96 160.94 159.80 160.30 0.0M
2023-07-28 158.78 160.38 158.50 160.26 0.0M
2023-07-27 156.64 159.48 156.42 159.48 0.0M
2023-07-26 156.74 156.74 154.46 155.72 0.0M
2023-07-25 157.22 157.58 156.78 157.38 0.0M
2023-07-24 156.68 157.18 156.36 157.10 0.0M
2023-07-21 156.14 157.36 156.10 157.36 0.0M
2023-07-20 155.56 156.70 155.52 156.70 0.0M
2023-07-19 157.34 157.60 156.30 156.36 0.0M
2023-07-18 155.94 156.70 155.70 156.60 0.0M
2023-07-17 156.40 156.92 155.56 156.04 0.0M
2023-07-14 157.24 157.88 157.24 157.62 0.0M
2023-07-13 156.32 157.86 156.20 157.42 0.0M
2023-07-12 154.04 156.34 153.94 156.20 0.0M
2023-07-11 152.96 154.02 152.54 153.50 0.0M
2023-07-10 151.24 152.98 151.10 152.42 0.0M
2023-07-07 151.06 152.40 150.40 151.74 0.0M
2023-07-06 154.18 154.26 150.76 151.12 0.1M
2023-07-05 156.10 156.56 155.48 155.62 0.0M
2023-07-04 157.68 157.92 157.08 157.18 0.0M
2023-07-03 157.94 158.18 157.42 157.50 0.0M
2023-06-30 156.06 157.82 155.88 157.56 0.0M
2023-06-29 155.58 156.38 155.44 155.88 0.0M
2023-06-28 155.00 155.58 154.82 155.58 0.0M
2023-06-27 154.06 154.16 152.84 154.12 0.0M
2023-06-26 152.90 153.62 151.62 153.18 0.0M
2023-06-23 153.18 153.60 152.12 152.72 0.0M
2023-06-22 153.22 154.00 152.48 154.00 0.1M
2023-06-21 155.08 155.62 154.48 154.66 0.0M
2023-06-20 155.42 156.04 155.12 155.30 0.0M
2023-06-19 156.50 156.78 155.80 155.92 0.0M
2023-06-16 156.30 157.64 156.06 157.30 0.0M
2023-06-15 155.98 156.28 154.98 156.06 0.0M
2023-06-14 155.34 156.82 155.34 156.54 0.0M
2023-06-13 155.30 155.58 154.34 155.52 0.0M
2023-06-12 154.26 154.94 153.84 154.32 0.0M
2023-06-09 153.84 153.86 152.84 153.38 0.0M
2023-06-08 153.10 153.92 152.88 153.64 0.1M
2023-06-07 153.42 153.86 152.84 153.52 0.0M
2023-06-06 153.20 153.62 152.88 153.62 0.0M
2023-06-05 154.54 154.90 153.30 153.36 0.0M
2023-06-02 153.22 154.78 152.92 154.60 0.0M
2023-06-01 151.80 152.68 151.14 152.26 0.0M
2023-05-31 151.90 152.94 150.50 150.76 0.0M
2023-05-30 154.00 155.14 153.20 153.42 0.0M
2023-05-29 155.60 155.64 154.06 154.28 0.0M
2023-05-26 153.22 155.20 152.14 154.94 0.0M
2023-05-25 152.58 152.96 151.86 152.46 0.0M
2023-05-24 153.60 153.68 151.88 152.38 0.0M
2023-05-23 156.28 156.44 155.16 155.16 0.0M
2023-05-22 156.78 157.00 156.30 156.60 0.0M
2023-05-19 156.18 157.30 156.08 156.68 0.0M
2023-05-18 155.06 156.10 155.06 155.64 0.0M
2023-05-17 153.42 154.12 153.00 153.98 0.0M
2023-05-16 153.44 154.14 153.22 153.68 0.0M
2023-05-15 154.38 154.52 153.32 153.70 0.0M
2023-05-12 154.14 154.70 153.56 153.72 0.0M
2023-05-11 153.86 154.36 152.24 153.22 0.0M
2023-05-10 153.86 153.92 152.70 153.00 0.0M
2023-05-09 154.14 154.14 153.04 153.56 0.0M
2023-05-08 154.06 154.62 154.06 154.40 0.0M
2023-05-05 152.60 153.84 151.90 153.84 0.0M
2023-05-04 152.06 152.20 150.84 151.74 0.0M
2023-05-03 152.76 153.04 152.26 152.44 0.0M
2023-05-02 154.14 154.60 151.62 151.78 0.0M
2023-04-28 154.38 154.40 152.00 153.90 0.0M
2023-04-27 152.88 154.02 152.62 153.64 0.0M
2023-04-26 153.40 153.62 152.46 153.14 0.0M
2023-04-25 154.06 154.38 153.70 154.24 0.0M
2023-04-24 154.54 155.10 154.42 154.84 0.0M
2023-04-21 154.20 154.74 153.60 154.74 0.0M
2023-04-20 154.54 154.54 153.34 154.06 0.0M
2023-04-19 153.88 154.52 153.70 154.34 0.0M
2023-04-18 153.90 154.86 153.84 154.34 0.0M
2023-04-17 154.38 154.56 153.44 153.46 0.0M
2023-04-14 153.60 154.30 153.44 154.12 0.0M
2023-04-13 152.76 153.24 152.48 153.24 0.0M
2023-04-12 152.18 153.48 152.00 152.20 0.0M
2023-04-11 152.60 152.60 151.90 152.18 0.0M
2023-04-06 150.80 151.42 150.80 151.32 0.0M
2023-04-05 151.40 151.52 150.32 150.84 0.0M
2023-04-04 151.86 152.44 151.22 151.38 0.0M
2023-04-03 151.26 151.88 151.04 151.22 0.0M
2023-03-31 150.54 151.60 150.00 151.36 0.0M
2023-03-30 149.30 150.54 149.30 150.28 0.0M
2023-03-29 147.18 148.44 147.04 148.32 0.0M
2023-03-28 147.34 147.34 145.74 146.16 0.0M
2023-03-27 146.92 146.92 145.22 145.96 0.0M
2023-03-24 146.40 146.40 143.40 144.80 0.0M
2023-03-23 146.80 147.62 145.90 147.22 0.0M
2023-03-22 146.08 147.38 145.90 146.90 0.0M
2023-03-21 145.68 147.06 145.68 146.28 0.0M
2023-03-20 141.60 144.82 139.48 144.24 0.0M
2023-03-17 145.52 146.04 141.78 142.32 0.0M
2023-03-16 143.62 144.42 140.80 144.06 0.0M
2023-03-15 145.60 146.34 140.64 141.20 0.1M
2023-03-14 143.74 146.62 143.32 146.38 0.0M
2023-03-13 147.60 147.64 142.54 143.38 0.1M
2023-03-10 147.40 148.58 146.80 148.28 0.0M
2023-03-09 149.92 150.44 149.14 150.10 0.0M
2023-03-08 149.50 150.42 149.48 150.22 0.0M
2023-03-07 150.76 151.30 149.86 149.88 0.1M
2023-03-06 151.16 151.52 150.48 151.14 0.0M
2023-03-03 149.54 150.62 149.34 150.50 0.1M
2023-03-02 146.60 148.46 146.32 148.38 0.0M
2023-03-01 149.08 149.76 147.42 147.64 0.0M
2023-02-28 147.88 149.44 147.84 148.38 0.1M
2023-02-27 148.04 149.34 147.78 148.70 0.0M
2023-02-24 149.72 149.72 146.22 146.22 0.0M
2023-02-23 149.08 149.94 149.00 149.08 0.0M
2023-02-22 148.26 148.72 147.30 148.60 0.0M
2023-02-21 149.10 149.26 147.38 148.84 0.0M
2023-02-20 150.02 150.02 149.26 149.54 0.0M
2023-02-17 149.00 150.20 148.20 149.68 0.0M
2023-02-16 150.76 151.00 149.46 150.36 0.0M
2023-02-15 148.34 149.98 148.34 149.84 0.0M
2023-02-14 148.56 149.52 148.20 148.42 0.0M
2023-02-13 147.24 148.50 147.10 148.44 0.0M
2023-02-10 147.56 148.10 145.92 146.88 0.0M
2023-02-09 148.58 149.44 148.46 148.46 0.0M
2023-02-08 148.24 148.24 147.12 147.12 0.0M
2023-02-07 147.32 147.38 146.66 147.14 0.0M
2023-02-06 147.60 147.82 146.46 147.20 0.0M
2023-02-03 147.48 148.90 147.22 148.90 0.0M
2023-02-02 146.84 148.40 146.82 148.38 0.0M
2023-02-01 145.92 146.42 145.48 145.84 0.0M
2023-01-31 145.34 145.70 144.26 145.66 0.0M
2023-01-30 145.22 145.70 144.20 145.44 0.0M
2023-01-27 145.82 146.38 145.46 146.12 0.0M
2023-01-26 146.14 146.36 145.62 145.98 0.0M
2023-01-25 145.36 145.44 144.00 145.10 0.0M
2023-01-24 145.62 145.70 144.50 145.30 0.0M
2023-01-23 144.60 145.38 144.20 145.14 0.0M
2023-01-20 144.10 144.10 143.42 143.98 0.0M
2023-01-19 145.24 145.32 143.10 143.22 0.0M
2023-01-18 146.10 146.66 145.84 145.84 0.0M
2023-01-17 145.40 146.60 144.82 146.00 0.0M
2023-01-16 145.50 145.54 144.92 145.36 0.0M
2023-01-13 144.60 145.42 144.38 145.06 0.0M
2023-01-12 143.78 144.64 143.42 144.38 0.1M
2023-01-11 142.38 143.66 142.26 143.38 0.0M
2023-01-10 141.50 142.12 141.38 141.96 0.0M
2023-01-09 140.82 142.60 140.68 142.30 0.0M
2023-01-06 138.70 140.50 138.14 140.50 0.0M
2023-01-05 138.24 138.90 138.18 138.46 0.0M
2023-01-04 136.62 139.04 136.62 139.04 0.0M
2023-01-03 134.98 136.94 134.98 135.72 0.0M
2023-01-02 133.56 134.74 133.56 134.74 0.0M