iShares MSCI Poland UCITS ETF USD (Acc)

IPLD
🏛️ ドイツ →
24.54
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 18.30 18.37 18.18 18.28 0.1M
2024-12-27 18.23 18.34 18.20 18.34 0.0M
2024-12-23 18.58 18.60 18.33 18.38 0.0M
2024-12-20 18.53 18.54 18.13 18.36 0.0M
2024-12-19 18.30 18.64 18.27 18.56 0.0M
2024-12-18 18.40 18.63 18.37 18.49 0.0M
2024-12-17 18.87 18.88 18.37 18.37 0.0M
2024-12-16 18.97 18.99 18.78 18.92 0.0M
2024-12-13 18.95 19.00 18.84 18.93 0.0M
2024-12-12 19.07 19.10 18.79 18.92 0.0M
2024-12-11 19.24 19.24 19.04 19.04 0.0M
2024-12-10 19.26 19.34 19.06 19.29 0.0M
2024-12-09 19.30 19.38 19.17 19.31 0.0M
2024-12-06 19.26 19.34 19.18 19.23 0.0M
2024-12-05 18.90 19.23 18.85 19.23 0.0M
2024-12-04 18.58 18.86 18.50 18.81 0.1M
2024-12-03 18.65 18.65 18.38 18.51 0.0M
2024-12-02 18.14 18.61 18.11 18.61 0.0M
2024-11-29 17.94 18.14 17.91 18.14 0.0M
2024-11-28 18.09 18.10 17.90 17.98 0.0M
2024-11-27 18.07 18.12 17.79 17.98 0.0M
2024-11-26 17.94 18.21 17.88 18.04 0.0M
2024-11-25 18.12 18.13 17.97 18.02 0.0M
2024-11-22 17.87 17.96 17.51 17.92 0.1M
2024-11-21 17.67 17.85 17.39 17.79 0.0M
2024-11-20 17.55 17.70 17.39 17.48 0.1M
2024-11-19 18.04 18.07 17.01 17.45 0.1M
2024-11-18 18.05 18.15 17.77 17.99 0.0M
2024-11-15 18.42 18.42 18.00 18.03 0.0M
2024-11-14 18.24 18.50 18.07 18.50 0.0M
2024-11-13 18.40 18.43 18.20 18.32 0.0M
2024-11-12 18.62 18.75 18.40 18.41 0.0M
2024-11-11 18.98 19.01 18.89 18.90 0.0M
2024-11-08 19.13 19.13 18.80 18.89 0.0M
2024-11-07 18.57 19.10 18.56 19.06 0.1M
2024-11-06 18.30 18.58 18.25 18.30 0.0M
2024-11-05 18.36 18.37 18.12 18.23 0.0M
2024-11-04 18.14 18.44 18.09 18.32 0.0M
2024-11-01 18.05 18.14 18.05 18.11 0.0M
2024-10-31 18.07 18.12 17.98 18.02 0.0M
2024-10-30 18.60 18.64 18.16 18.17 0.0M
2024-10-29 18.38 18.71 18.31 18.66 0.0M
2024-10-28 18.40 18.48 18.20 18.30 0.0M
2024-10-25 18.26 18.40 18.15 18.31 0.0M
2024-10-24 18.34 18.55 18.32 18.32 0.0M
2024-10-23 18.36 18.38 18.15 18.33 0.0M
2024-10-22 18.67 18.71 18.38 18.41 0.0M
2024-10-21 18.90 18.97 18.62 18.63 0.0M
2024-10-18 18.88 19.09 18.85 18.97 0.0M
2024-10-17 19.28 19.28 18.72 18.74 0.1M
2024-10-16 19.19 19.35 19.08 19.31 0.0M
2024-10-15 19.26 19.27 19.07 19.10 0.0M
2024-10-14 19.24 19.32 19.20 19.23 0.0M
2024-10-11 19.02 19.32 19.02 19.30 0.0M
2024-10-10 19.11 19.18 18.95 18.99 0.0M
2024-10-09 18.66 19.22 18.66 19.17 0.0M
2024-10-08 18.63 18.79 18.39 18.67 0.0M
2024-10-07 18.75 18.78 18.46 18.62 0.0M
2024-10-04 18.77 18.81 18.58 18.66 0.0M
2024-10-03 18.97 19.00 18.61 18.68 0.0M
2024-10-02 19.04 19.20 18.96 19.10 0.0M
2024-10-01 19.23 19.28 18.94 19.06 0.0M
2024-09-30 19.69 19.72 19.14 19.14 0.0M
2024-09-27 19.61 19.75 19.49 19.73 0.0M
2024-09-26 19.65 19.77 19.55 19.63 0.0M
2024-09-25 19.45 19.52 19.35 19.46 0.0M
2024-09-24 19.24 19.54 19.22 19.48 0.0M
2024-09-23 19.03 19.05 18.72 18.95 0.0M
2024-09-20 19.38 19.38 18.84 18.95 0.0M
2024-09-19 19.23 19.39 19.15 19.22 0.0M
2024-09-18 19.20 19.24 19.07 19.11 0.0M
2024-09-17 18.82 19.20 18.80 19.11 0.0M
2024-09-16 19.04 19.28 18.77 18.82 0.0M
2024-09-13 18.66 19.06 18.66 18.95 0.0M
2024-09-12 18.37 18.69 18.37 18.59 0.0M
2024-09-11 18.73 18.76 18.28 18.37 0.0M
2024-09-10 19.01 19.10 18.74 18.83 0.0M
2024-09-09 18.98 19.07 18.88 19.05 0.0M
2024-09-06 19.33 19.36 18.83 18.83 0.0M
2024-09-05 19.57 19.70 19.25 19.30 0.0M
2024-09-04 19.38 19.59 19.38 19.53 0.0M
2024-09-03 20.01 20.07 19.64 19.64 0.0M
2024-09-02 19.62 20.13 19.45 20.07 0.0M
2024-08-30 19.57 19.72 19.50 19.55 0.0M
2024-08-29 19.36 19.60 19.36 19.57 0.0M
2024-08-28 19.49 19.49 19.19 19.34 0.0M
2024-08-27 19.53 19.55 19.32 19.48 0.0M
2024-08-26 19.82 19.82 19.43 19.47 0.0M
2024-08-23 19.62 19.79 19.53 19.61 0.0M
2024-08-22 19.60 19.74 19.47 19.53 0.0M
2024-08-21 19.44 19.63 19.44 19.61 0.0M
2024-08-20 19.89 19.93 19.42 19.44 0.0M
2024-08-19 19.74 19.84 19.70 19.82 0.0M
2024-08-16 19.53 19.84 19.45 19.83 0.0M
2024-08-15 19.24 19.44 19.10 19.38 0.0M
2024-08-14 18.99 19.10 18.95 19.04 0.0M
2024-08-13 19.07 19.08 18.83 18.91 0.0M
2024-08-12 18.32 18.96 18.32 18.92 0.0M
2024-08-09 18.30 18.49 18.19 18.25 0.0M
2024-08-08 17.74 18.25 17.65 18.25 0.0M
2024-08-07 18.09 18.14 17.95 18.00 0.0M
2024-08-06 18.33 18.62 17.80 17.93 0.0M
2024-08-05 18.01 18.35 17.68 18.22 0.0M
2024-08-02 18.87 19.06 18.80 18.91 0.0M
2024-08-01 19.59 19.61 19.10 19.11 0.0M
2024-07-31 19.47 19.63 19.40 19.63 0.0M
2024-07-30 19.60 19.67 19.19 19.19 0.0M
2024-07-29 19.63 19.73 19.42 19.55 0.0M
2024-07-26 19.68 19.68 19.50 19.51 0.0M
2024-07-25 19.37 19.59 18.88 19.58 0.1M
2024-07-24 19.74 19.87 19.58 19.62 0.0M
2024-07-23 20.14 20.15 19.75 19.87 0.0M
2024-07-22 20.05 20.29 20.05 20.12 0.0M
2024-07-19 20.12 20.21 19.94 20.04 0.0M
2024-07-18 20.01 20.30 19.85 20.25 0.0M
2024-07-17 20.20 20.32 19.74 19.93 0.0M
2024-07-16 20.98 20.99 20.18 20.20 0.0M
2024-07-15 20.93 21.09 20.83 21.04 0.0M
2024-07-12 20.74 21.04 20.70 20.95 0.0M
2024-07-11 20.61 20.84 20.58 20.77 0.0M
2024-07-10 20.73 20.80 20.57 20.61 0.0M
2024-07-09 20.66 20.78 20.60 20.67 0.0M
2024-07-08 20.42 20.75 20.37 20.70 0.0M
2024-07-05 20.70 20.78 20.35 20.40 0.0M
2024-07-04 20.72 20.75 20.50 20.66 0.0M
2024-07-03 20.47 20.65 20.47 20.60 0.0M
2024-07-02 20.50 20.55 20.28 20.42 0.0M
2024-07-01 20.88 20.92 20.57 20.59 0.0M
2024-06-28 20.58 20.77 20.58 20.63 0.0M
2024-06-27 20.50 20.58 20.42 20.42 0.0M
2024-06-26 20.60 20.76 20.41 20.44 0.0M
2024-06-25 20.43 20.69 20.37 20.53 0.0M
2024-06-24 19.94 20.57 19.89 20.50 0.0M
2024-06-21 19.93 20.12 19.82 19.84 0.0M
2024-06-20 20.10 20.21 19.89 19.99 0.0M
2024-06-19 19.62 20.05 19.62 20.05 0.0M
2024-06-18 19.65 19.80 19.60 19.62 0.0M
2024-06-17 19.17 19.57 19.10 19.57 0.0M
2024-06-14 19.18 19.19 18.85 19.08 0.0M
2024-06-13 19.44 19.45 19.11 19.14 0.0M
2024-06-12 19.29 19.58 19.20 19.50 0.0M
2024-06-11 19.45 19.49 19.11 19.11 0.0M
2024-06-10 19.34 19.45 19.25 19.44 0.0M
2024-06-07 19.93 20.04 19.45 19.46 0.0M
2024-06-06 19.77 19.96 19.65 19.96 0.0M
2024-06-05 19.56 19.76 19.49 19.76 0.0M
2024-06-04 20.14 20.19 19.50 19.52 0.0M
2024-06-03 20.36 20.45 20.17 20.26 0.0M
2024-05-31 19.75 20.34 19.75 20.08 0.0M
2024-05-30 19.83 19.99 19.81 19.95 0.0M
2024-05-29 20.46 20.46 19.94 19.94 0.0M
2024-05-28 20.65 20.69 20.31 20.46 0.0M
2024-05-27 20.53 20.74 20.52 20.69 0.0M
2024-05-24 20.54 20.60 20.42 20.52 0.0M
2024-05-23 20.72 20.83 20.53 20.66 0.0M
2024-05-22 20.91 20.92 20.63 20.70 0.0M
2024-05-21 21.05 21.08 20.83 20.92 0.0M
2024-05-20 20.96 21.17 20.96 21.06 0.0M
2024-05-17 20.74 20.95 20.57 20.90 0.0M
2024-05-16 20.80 20.94 20.70 20.81 0.0M
2024-05-15 20.69 20.80 20.55 20.70 0.0M
2024-05-14 20.51 20.67 20.38 20.65 0.0M
2024-05-13 20.25 20.48 20.22 20.42 0.0M
2024-05-10 20.81 20.81 20.12 20.12 0.0M
2024-05-09 20.63 20.72 20.60 20.72 0.0M
2024-05-08 20.36 20.56 20.26 20.48 0.0M
2024-05-07 20.41 20.44 20.28 20.28 0.0M
2024-05-06 19.94 20.41 19.79 20.41 0.0M
2024-05-03 19.81 20.01 19.78 19.92 0.0M
2024-05-02 19.84 19.86 19.63 19.67 0.0M
2024-04-30 20.07 20.10 19.70 19.77 0.0M
2024-04-29 19.99 20.10 19.69 20.07 0.0M
2024-04-26 19.81 19.93 19.76 19.88 0.0M
2024-04-25 19.91 19.91 19.46 19.60 0.0M
2024-04-24 20.08 20.08 19.72 19.76 0.0M
2024-04-23 19.99 20.17 19.74 20.09 0.0M
2024-04-22 19.47 19.85 19.47 19.84 0.0M
2024-04-19 19.29 19.46 19.14 19.42 0.0M
2024-04-18 19.13 19.38 19.05 19.36 0.0M
2024-04-17 18.84 19.22 18.84 19.04 0.1M
2024-04-16 19.17 19.20 18.64 18.81 0.1M
2024-04-15 19.75 19.75 19.40 19.47 0.0M
2024-04-12 20.02 20.02 19.40 19.40 0.0M
2024-04-11 20.09 20.09 19.73 19.73 0.0M
2024-04-10 19.95 20.14 19.85 19.98 0.0M
2024-04-09 20.14 20.25 19.73 19.82 0.0M
2024-04-08 19.80 20.04 19.75 20.00 0.0M
2024-04-05 19.52 19.65 19.40 19.62 0.0M
2024-04-04 19.48 19.69 19.39 19.66 0.0M
2024-04-03 19.50 19.57 19.26 19.40 0.0M
2024-04-02 19.48 19.66 19.28 19.40 0.0M
2024-03-28 19.14 19.32 19.12 19.29 0.0M
2024-03-27 18.94 18.98 18.82 18.91 0.0M
2024-03-26 18.66 18.95 18.50 18.89 0.0M
2024-03-25 18.90 18.90 18.53 18.53 0.0M
2024-03-22 19.00 19.12 18.78 18.81 0.0M
2024-03-21 18.50 19.12 18.50 19.10 0.0M
2024-03-20 18.59 18.59 18.28 18.52 0.0M
2024-03-19 18.50 18.61 18.17 18.55 0.1M
2024-03-18 18.55 18.76 18.40 18.60 0.0M
2024-03-15 19.11 19.11 18.46 18.60 0.1M
2024-03-14 19.21 19.28 19.03 19.16 0.0M
2024-03-13 19.27 19.35 19.08 19.15 0.0M
2024-03-12 18.90 19.30 18.82 19.26 0.0M
2024-03-11 18.66 18.91 18.62 18.86 0.0M
2024-03-08 18.59 18.70 18.35 18.60 0.0M
2024-03-07 18.77 18.79 18.46 18.59 0.0M
2024-03-06 18.78 18.96 18.78 18.89 0.0M
2024-03-05 18.91 18.93 18.73 18.74 0.0M
2024-03-04 19.38 19.38 18.99 19.03 0.0M
2024-03-01 19.35 19.39 19.10 19.27 0.0M
2024-02-29 19.25 19.31 19.11 19.17 0.0M
2024-02-28 19.53 19.55 19.06 19.08 0.0M
2024-02-27 19.84 20.00 19.46 19.58 0.0M
2024-02-26 19.74 19.81 19.55 19.56 0.0M
2024-02-23 19.40 19.77 19.40 19.64 0.0M
2024-02-22 19.41 19.47 19.28 19.40 0.0M
2024-02-21 19.19 19.35 19.05 19.10 0.0M
2024-02-20 18.86 19.22 18.84 19.14 0.0M
2024-02-19 18.76 18.95 18.68 18.90 0.1M
2024-02-16 18.55 18.82 18.50 18.69 0.0M
2024-02-15 18.50 18.59 18.35 18.46 0.0M
2024-02-14 18.06 18.54 18.06 18.53 0.0M
2024-02-13 18.68 18.68 18.04 18.11 0.0M
2024-02-12 18.39 18.58 18.20 18.57 0.0M
2024-02-09 18.39 18.39 18.21 18.26 0.0M
2024-02-08 18.45 18.51 18.20 18.28 0.0M
2024-02-07 18.38 18.48 18.28 18.44 0.0M
2024-02-06 18.34 18.54 18.31 18.33 0.0M
2024-02-05 18.76 18.76 18.27 18.33 0.0M
2024-02-02 18.51 18.73 18.42 18.43 0.0M
2024-02-01 17.99 18.29 17.80 18.29 0.0M
2024-01-31 17.62 18.00 17.58 17.96 0.0M
2024-01-30 17.21 17.51 17.21 17.51 0.0M
2024-01-29 17.42 17.43 17.19 17.21 0.0M
2024-01-26 17.14 17.36 17.06 17.36 0.0M
2024-01-25 17.23 17.23 17.08 17.17 0.0M
2024-01-24 17.10 17.28 17.08 17.17 0.0M
2024-01-23 17.13 17.20 16.85 16.96 0.0M
2024-01-22 17.35 17.35 17.09 17.17 0.0M
2024-01-19 17.06 17.22 16.91 17.08 0.0M
2024-01-18 16.80 16.89 16.69 16.88 0.0M
2024-01-17 16.92 16.92 16.60 16.69 0.0M
2024-01-16 16.98 17.05 16.83 17.00 0.0M
2024-01-15 17.52 17.52 17.07 17.13 0.0M
2024-01-12 17.54 17.60 17.35 17.46 0.0M
2024-01-11 17.80 17.84 17.39 17.39 0.0M
2024-01-10 17.89 17.91 17.68 17.73 0.0M
2024-01-09 17.99 17.99 17.74 17.89 0.0M
2024-01-08 17.70 17.92 17.45 17.88 0.0M
2024-01-05 17.63 17.81 17.42 17.66 0.0M
2024-01-04 17.83 17.85 17.60 17.83 0.0M
2024-01-03 17.92 17.92 17.53 17.87 0.0M
2024-01-02 18.41 18.41 17.75 17.95 0.0M