iShares Core MSCI Japan IMI UCITS ETF USD (Acc)

ISIJPA
🏛️ ドイツ →
56.87
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 46.05 46.24 46.05 46.18 0.0M
2023-12-28 45.78 45.93 45.72 45.93 0.0M
2023-12-27 45.75 45.75 45.33 45.43 0.0M
2023-12-22 45.54 45.80 45.43 45.75 0.0M
2023-12-21 45.27 45.48 45.21 45.48 0.0M
2023-12-20 45.34 45.52 45.30 45.37 0.0M
2023-12-19 45.26 45.44 45.09 45.10 0.0M
2023-12-18 45.35 45.54 45.04 45.12 0.0M
2023-12-15 45.53 45.75 45.50 45.54 0.0M
2023-12-14 45.78 45.78 45.23 45.37 0.0M
2023-12-13 45.57 45.63 45.49 45.61 0.0M
2023-12-12 45.67 45.70 45.48 45.61 0.0M
2023-12-11 45.74 45.91 45.61 45.85 0.0M
2023-12-08 45.44 45.65 45.43 45.60 0.0M
2023-12-07 45.67 45.68 45.34 45.57 0.0M
2023-12-06 45.80 45.84 45.60 45.62 0.0M
2023-12-05 44.88 45.01 44.71 45.01 0.0M
2023-12-04 44.98 45.15 44.90 44.96 0.0M
2023-12-01 44.89 45.25 44.85 45.25 0.0M
2023-11-30 44.88 44.99 44.78 44.89 0.0M
2023-11-29 44.51 44.60 44.47 44.54 0.0M
2023-11-28 44.47 44.58 44.29 44.58 0.0M
2023-11-27 44.50 44.70 44.42 44.63 0.0M
2023-11-24 44.68 44.70 44.59 44.70 0.0M
2023-11-23 44.69 44.75 44.63 44.70 0.0M
2023-11-22 44.52 44.83 44.52 44.77 0.0M
2023-11-21 44.50 44.54 44.41 44.46 0.0M
2023-11-20 44.32 44.47 44.28 44.29 0.0M
2023-11-17 44.70 44.78 44.53 44.53 0.0M
2023-11-16 44.00 44.05 43.95 44.02 0.0M
2023-11-15 44.12 44.35 44.10 44.10 0.0M
2023-11-14 43.97 44.23 43.65 44.16 0.0M
2023-11-13 43.87 44.15 43.86 44.15 0.0M
2023-11-10 44.05 44.05 43.78 44.03 0.0M
2023-11-09 43.93 44.15 43.93 44.14 0.0M
2023-11-08 43.66 43.84 43.53 43.54 0.0M
2023-11-07 44.03 44.36 44.03 44.32 0.0M
2023-11-06 44.82 44.82 44.60 44.60 0.0M
2023-11-03 44.94 45.33 44.87 45.27 0.1M
2023-11-02 44.36 44.73 44.32 44.73 0.0M
2023-11-01 44.01 44.31 43.91 44.25 0.0M
2023-10-31 42.96 43.71 42.96 43.67 0.0M
2023-10-30 43.13 43.20 42.76 42.80 0.0M
2023-10-27 43.18 43.29 42.91 42.91 0.0M
2023-10-26 42.63 42.93 42.52 42.79 0.0M
2023-10-25 43.20 43.39 43.14 43.23 0.0M
2023-10-24 42.73 43.10 42.69 43.08 0.0M
2023-10-23 42.94 42.96 42.57 42.78 0.0M
2023-10-20 43.30 43.32 43.02 43.02 0.0M
2023-10-19 43.66 43.73 43.55 43.58 0.0M
2023-10-18 44.09 44.15 43.91 43.91 0.0M
2023-10-17 44.20 44.27 44.03 44.26 0.0M
2023-10-16 44.09 44.30 43.93 44.26 0.0M
2023-10-13 44.62 44.62 44.32 44.38 0.0M
2023-10-12 44.96 45.04 44.84 44.84 0.0M
2023-10-11 44.50 44.59 44.35 44.36 0.0M
2023-10-10 44.64 44.73 44.44 44.64 0.0M
2023-10-09 43.86 44.08 43.80 44.08 0.0M
2023-10-06 43.85 44.01 43.75 43.85 0.0M
2023-10-05 43.84 44.06 43.80 43.89 0.0M
2023-10-04 43.01 43.20 42.99 43.09 0.0M
2023-10-03 44.19 44.39 43.75 43.87 0.1M
2023-10-02 44.57 44.72 44.50 44.61 0.0M
2023-09-29 44.99 45.00 44.78 44.78 0.0M
2023-09-28 45.27 45.35 45.09 45.30 0.0M
2023-09-27 45.54 45.69 45.47 45.52 0.0M
2023-09-26 45.35 45.36 45.14 45.21 0.0M
2023-09-25 45.54 45.63 45.37 45.63 0.0M
2023-09-22 45.37 45.69 45.37 45.61 0.0M
2023-09-21 45.57 45.64 45.34 45.41 0.0M
2023-09-20 46.07 46.13 45.96 46.10 0.0M
2023-09-19 46.45 46.67 46.42 46.47 0.0M
2023-09-18 46.24 46.28 46.06 46.12 0.0M
2023-09-15 46.63 46.63 46.32 46.33 0.0M
2023-09-14 45.88 46.56 45.87 46.50 0.0M
2023-09-13 45.37 45.51 45.30 45.48 0.0M
2023-09-12 45.57 45.65 45.51 45.53 0.0M
2023-09-11 45.50 45.59 45.33 45.44 0.0M
2023-09-08 45.27 45.27 45.03 45.23 0.0M
2023-09-07 45.54 45.69 45.50 45.59 0.0M
2023-09-06 45.72 45.78 45.53 45.53 0.0M
2023-09-05 45.31 45.56 45.27 45.51 0.0M
2023-09-04 45.51 45.55 45.36 45.37 0.0M
2023-09-01 44.96 45.21 44.93 45.04 0.0M
2023-08-31 44.22 44.57 44.22 44.49 0.0M
2023-08-30 43.92 44.05 43.67 43.79 0.0M
2023-08-29 44.03 44.10 43.84 44.10 0.0M
2023-08-28 43.92 44.04 43.81 44.03 0.0M
2023-08-25 43.51 43.65 43.43 43.60 0.0M
2023-08-24 43.84 43.84 43.42 43.44 0.0M
2023-08-23 43.44 43.81 43.44 43.81 0.0M
2023-08-22 43.01 43.37 43.01 43.28 0.0M
2023-08-21 42.91 42.98 42.64 42.68 0.0M
2023-08-18 42.82 42.82 42.65 42.81 0.0M
2023-08-17 42.93 43.05 42.83 42.87 0.0M
2023-08-16 43.13 43.16 42.99 43.08 0.0M
2023-08-15 43.48 43.48 43.14 43.29 0.0M
2023-08-14 43.73 43.75 43.54 43.69 0.0M
2023-08-11 44.02 44.05 43.91 43.91 0.0M
2023-08-10 44.02 44.17 43.99 44.11 0.0M
2023-08-09 44.11 44.11 43.70 43.70 0.0M
2023-08-08 44.10 44.16 44.00 44.03 0.0M
2023-08-07 44.30 44.38 44.23 44.29 0.0M
2023-08-04 44.02 44.14 43.86 44.05 0.0M
2023-08-03 43.72 43.75 43.41 43.72 0.0M
2023-08-02 44.23 44.36 44.05 44.06 0.0M
2023-08-01 45.13 45.13 44.68 44.69 0.0M
2023-07-31 45.10 45.17 44.88 45.08 0.0M
2023-07-28 45.16 45.50 45.11 45.39 0.0M
2023-07-27 44.75 45.17 44.67 45.11 0.0M
2023-07-26 44.43 44.45 44.30 44.32 0.0M
2023-07-25 44.20 44.36 44.15 44.34 0.0M
2023-07-24 43.83 44.18 43.82 44.16 0.0M
2023-07-21 43.85 43.96 43.73 43.93 0.0M
2023-07-20 43.68 43.87 43.68 43.85 0.0M
2023-07-19 44.28 44.30 44.08 44.19 0.0M
2023-07-18 43.63 44.08 43.59 44.07 0.0M
2023-07-17 43.42 43.46 43.32 43.36 0.0M
2023-07-14 43.70 43.72 43.45 43.51 0.0M
2023-07-13 43.98 44.20 43.96 44.05 0.0M
2023-07-12 43.74 44.04 43.65 44.00 0.0M
2023-07-11 43.69 43.92 43.66 43.90 0.0M
2023-07-10 43.51 43.86 43.46 43.79 0.0M
2023-07-07 43.65 43.95 43.61 43.93 0.0M
2023-07-06 44.04 44.06 43.43 43.48 0.0M
2023-07-05 44.27 44.33 44.08 44.23 0.0M
2023-07-04 44.32 44.34 44.14 44.17 0.0M
2023-07-03 44.58 44.72 44.44 44.44 0.0M
2023-06-30 44.08 44.29 44.03 44.24 0.0M
2023-06-29 44.02 44.19 43.95 44.08 0.0M
2023-06-28 44.07 44.25 43.95 44.25 0.0M
2023-06-27 43.53 43.53 43.32 43.47 0.0M
2023-06-26 43.70 43.79 43.57 43.62 0.0M
2023-06-23 43.80 44.10 43.68 43.72 0.0M
2023-06-22 44.57 44.63 44.35 44.55 0.0M
2023-06-21 44.92 45.10 44.70 44.81 0.0M
2023-06-20 44.57 44.67 44.41 44.58 0.0M
2023-06-19 44.92 44.94 44.73 44.79 0.0M
2023-06-16 45.14 45.46 45.11 45.26 0.0M
2023-06-15 45.52 45.58 45.17 45.28 0.0M
2023-06-14 46.08 46.34 45.90 45.99 0.0M
2023-06-13 45.53 46.12 45.53 46.07 0.0M
2023-06-12 45.24 45.41 45.22 45.40 0.0M
2023-06-09 44.83 45.24 44.72 45.17 0.0M
2023-06-08 44.40 44.51 44.20 44.38 0.0M
2023-06-07 44.95 44.95 44.60 44.69 0.0M
2023-06-06 45.20 45.60 45.18 45.55 0.0M
2023-06-05 44.92 45.25 44.74 44.78 0.0M
2023-06-02 44.22 44.82 44.22 44.75 0.0M
2023-06-01 43.71 43.85 43.63 43.78 0.0M
2023-05-31 43.23 43.36 43.02 43.03 0.0M
2023-05-30 43.53 43.65 43.31 43.31 0.0M
2023-05-29 43.61 43.61 43.41 43.50 0.0M
2023-05-26 43.38 43.84 43.25 43.70 0.0M
2023-05-25 43.38 43.60 43.36 43.47 0.0M
2023-05-24 43.38 43.50 43.18 43.29 0.0M
2023-05-23 43.63 43.74 43.46 43.74 0.0M
2023-05-22 44.04 44.14 43.97 44.10 0.0M
2023-05-19 44.00 44.04 43.74 43.76 0.1M
2023-05-18 43.83 44.15 43.83 43.95 0.0M
2023-05-17 43.43 43.83 43.40 43.77 0.0M
2023-05-16 43.51 43.64 43.47 43.50 0.0M
2023-05-15 43.40 43.45 43.28 43.44 0.0M
2023-05-12 43.06 43.38 43.00 43.26 0.0M
2023-05-11 42.82 42.93 42.75 42.84 0.0M
2023-05-10 42.47 42.70 42.38 42.50 0.0M
2023-05-09 42.69 42.80 42.62 42.80 0.0M
2023-05-08 42.11 42.24 42.04 42.18 0.0M
2023-05-05 41.93 42.14 41.86 42.12 0.0M
2023-05-04 41.51 41.81 41.34 41.81 0.0M
2023-05-03 41.48 41.67 41.44 41.52 0.0M
2023-05-02 41.47 41.65 41.26 41.26 0.0M
2023-04-28 41.78 41.78 41.46 41.51 0.0M
2023-04-27 41.54 41.91 41.54 41.91 0.0M
2023-04-26 41.61 41.61 41.35 41.45 0.2M
2023-04-25 41.58 41.93 41.58 41.90 0.0M
2023-04-24 41.87 41.87 41.67 41.76 0.0M
2023-04-21 41.97 42.00 41.82 41.88 0.0M
2023-04-20 41.82 41.88 41.56 41.84 0.0M
2023-04-19 41.77 41.77 41.56 41.65 0.0M
2023-04-18 41.97 42.11 41.88 41.94 0.0M
2023-04-17 41.70 41.86 41.62 41.80 0.0M
2023-04-14 41.60 41.74 41.56 41.58 0.0M
2023-04-13 41.55 41.59 41.28 41.58 0.0M
2023-04-12 41.54 41.69 41.26 41.36 0.0M
2023-04-11 41.45 41.56 41.32 41.38 0.0M
2023-04-06 41.50 41.56 41.32 41.35 0.0M
2023-04-05 41.72 41.72 41.44 41.55 0.0M
2023-04-04 42.29 42.29 42.00 42.06 0.0M
2023-04-03 42.26 42.27 42.09 42.19 0.0M
2023-03-31 41.87 42.17 41.63 42.17 0.0M
2023-03-30 41.75 41.83 41.51 41.63 0.0M
2023-03-29 41.76 41.85 41.57 41.68 0.0M
2023-03-28 41.68 41.68 41.46 41.52 0.0M
2023-03-27 41.67 41.67 41.54 41.56 0.0M
2023-03-24 41.56 41.66 41.37 41.45 0.0M
2023-03-23 41.07 41.29 40.96 41.24 0.0M
2023-03-22 41.09 41.22 41.08 41.08 0.0M
2023-03-21 41.29 41.30 41.10 41.10 0.0M
2023-03-20 41.15 41.36 41.07 41.19 0.0M
2023-03-17 41.37 41.46 40.99 40.99 0.0M
2023-03-16 41.01 41.23 40.80 41.17 0.0M
2023-03-15 40.58 40.98 40.44 40.72 0.0M
2023-03-14 40.74 40.91 40.00 40.88 0.1M
2023-03-13 41.45 41.58 41.18 41.18 0.0M
2023-03-10 42.09 42.18 41.86 42.12 0.1M
2023-03-09 42.81 43.02 42.79 42.81 0.0M
2023-03-08 42.31 42.71 42.31 42.57 0.0M
2023-03-07 42.19 42.36 42.19 42.23 0.0M
2023-03-06 42.14 42.17 42.00 42.03 0.0M
2023-03-03 41.76 42.05 41.69 42.04 0.0M
2023-03-02 41.01 41.31 40.81 41.24 0.0M
2023-03-01 41.35 41.37 41.05 41.14 0.0M
2023-02-28 41.16 41.41 41.11 41.32 0.0M
2023-02-27 41.64 41.64 41.44 41.44 0.0M
2023-02-24 41.66 41.66 41.18 41.18 0.0M
2023-02-23 41.36 41.53 41.28 41.43 0.0M
2023-02-22 41.17 41.31 41.07 41.25 0.0M
2023-02-21 41.57 41.66 41.38 41.38 0.0M
2023-02-20 41.69 41.83 41.65 41.72 0.0M
2023-02-17 41.53 41.71 41.48 41.61 0.0M
2023-02-16 41.80 41.83 41.58 41.72 0.0M
2023-02-15 41.64 41.74 41.61 41.71 0.0M
2023-02-14 42.19 42.19 41.79 41.89 0.1M
2023-02-13 42.06 42.11 41.94 42.02 0.0M
2023-02-10 42.35 42.47 42.26 42.37 0.0M
2023-02-09 42.28 42.36 42.20 42.22 0.0M
2023-02-08 42.20 42.20 41.95 41.95 0.0M
2023-02-07 41.85 42.09 41.85 42.09 0.0M
2023-02-06 41.73 41.73 41.52 41.71 0.1M
2023-02-03 42.10 42.10 41.77 41.92 0.1M
2023-02-02 41.62 42.07 41.53 42.07 0.0M
2023-02-01 41.73 41.82 41.63 41.75 0.0M
2023-01-31 42.00 42.00 41.76 41.97 0.0M
2023-01-30 42.10 42.14 41.86 42.09 0.0M
2023-01-27 42.02 42.18 41.96 42.18 0.0M
2023-01-26 41.94 42.10 41.86 41.92 0.0M
2023-01-25 41.84 41.95 41.72 41.89 0.0M
2023-01-24 41.66 41.72 41.44 41.72 0.0M
2023-01-23 41.15 41.50 41.13 41.46 0.0M
2023-01-20 41.38 41.44 41.17 41.44 0.0M
2023-01-19 41.44 41.46 41.11 41.28 0.0M
2023-01-18 41.06 41.61 41.06 41.45 0.0M
2023-01-17 40.96 41.35 40.91 41.35 0.0M
2023-01-16 40.81 40.83 40.69 40.77 0.0M
2023-01-13 40.80 40.90 40.61 40.89 0.0M
2023-01-12 40.35 40.74 40.28 40.49 0.0M
2023-01-11 40.04 40.11 39.98 40.01 0.0M
2023-01-10 39.83 39.88 39.67 39.76 0.0M
2023-01-09 40.17 40.31 40.06 40.28 0.0M
2023-01-06 39.76 40.19 39.71 40.13 0.0M
2023-01-05 39.68 39.84 39.61 39.72 0.0M
2023-01-04 40.58 40.58 40.14 40.22 0.0M
2023-01-03 40.77 41.17 40.67 40.76 0.0M
2023-01-02 40.30 40.70 40.27 40.70 0.0M