iShares Core MSCI Europe UCITS ETF EUR (Acc) (EUNK)

EUNK
🏛️ ドイツ →
87.85
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 72.08 72.18 72.05 72.18 0.0M
2023-12-28 72.15 72.24 71.86 71.88 0.0M
2023-12-27 71.85 72.07 71.78 72.02 0.0M
2023-12-22 71.72 71.92 71.59 71.85 0.0M
2023-12-21 71.66 71.74 71.44 71.74 0.0M
2023-12-20 72.03 72.06 71.64 71.93 0.1M
2023-12-19 71.57 71.82 71.57 71.78 0.0M
2023-12-18 71.54 71.71 71.39 71.51 0.1M
2023-12-15 71.89 72.07 71.60 71.75 0.0M
2023-12-14 72.02 72.27 71.34 71.68 0.1M
2023-12-13 71.18 71.45 71.15 71.21 0.1M
2023-12-12 71.41 71.48 71.06 71.17 0.1M
2023-12-11 71.12 71.36 70.95 71.27 0.1M
2023-12-08 70.65 71.23 70.58 71.13 0.0M
2023-12-07 70.52 70.66 70.47 70.53 0.0M
2023-12-06 70.49 70.94 70.47 70.76 0.0M
2023-12-05 70.01 70.47 70.01 70.47 0.1M
2023-12-04 70.05 70.30 70.00 70.15 0.0M
2023-12-01 69.75 70.19 69.63 70.19 0.1M
2023-11-30 69.25 69.53 68.98 69.47 0.0M
2023-11-29 68.75 69.21 68.75 69.08 0.0M
2023-11-28 68.78 68.81 68.50 68.78 0.0M
2023-11-27 69.20 69.26 68.97 69.00 0.0M
2023-11-24 68.96 69.28 68.96 69.25 0.0M
2023-11-23 68.97 69.05 68.82 69.05 0.0M
2023-11-22 68.75 68.94 68.73 68.84 0.0M
2023-11-21 68.65 68.65 68.46 68.64 0.0M
2023-11-20 68.59 68.67 68.45 68.63 0.0M
2023-11-17 68.18 68.66 68.17 68.57 0.0M
2023-11-16 68.17 68.33 67.91 67.91 0.0M
2023-11-15 68.27 68.54 68.24 68.30 0.1M
2023-11-14 67.26 68.08 67.15 68.01 0.0M
2023-11-13 66.98 67.25 66.92 67.22 0.0M
2023-11-10 67.01 67.03 66.38 66.69 0.1M
2023-11-09 66.82 67.38 66.72 67.37 0.0M
2023-11-08 66.38 67.10 66.30 66.78 0.0M
2023-11-07 66.54 66.77 66.50 66.62 0.0M
2023-11-06 66.89 66.95 66.63 66.71 0.1M
2023-11-03 66.99 67.04 66.71 66.82 0.0M
2023-11-02 66.14 66.89 66.14 66.76 0.1M
2023-11-01 65.48 65.85 65.21 65.72 0.0M
2023-10-31 64.92 65.39 64.92 65.24 0.0M
2023-10-30 64.93 65.19 64.84 64.91 0.0M
2023-10-27 65.12 65.32 64.54 64.66 0.1M
2023-10-26 64.99 65.42 64.84 65.26 0.0M
2023-10-25 65.37 65.63 65.15 65.56 0.0M
2023-10-24 65.29 65.61 64.97 65.52 0.0M
2023-10-23 65.28 65.40 64.69 65.26 0.0M
2023-10-20 65.57 65.89 65.31 65.32 0.1M
2023-10-19 66.64 66.64 66.16 66.25 0.0M
2023-10-18 67.54 67.72 66.98 66.98 0.0M
2023-10-17 67.69 67.94 67.31 67.71 0.0M
2023-10-16 67.89 67.91 67.33 67.80 0.0M
2023-10-13 68.11 68.19 67.60 67.62 0.0M
2023-10-12 68.49 68.76 68.25 68.25 0.0M
2023-10-11 67.87 68.31 67.87 68.17 0.0M
2023-10-10 67.36 68.10 67.36 68.06 0.0M
2023-10-09 66.85 67.07 66.50 66.75 0.0M
2023-10-06 66.55 66.94 66.22 66.94 0.0M
2023-10-05 66.40 66.64 66.16 66.40 0.0M
2023-10-04 66.09 66.64 65.88 66.21 0.1M
2023-10-03 66.84 67.12 66.25 66.25 0.0M
2023-10-02 67.80 67.96 66.76 67.00 0.1M
2023-09-29 67.84 68.20 67.64 67.64 0.1M
2023-09-28 67.25 67.45 66.79 67.45 0.0M
2023-09-27 67.17 67.43 67.02 67.13 0.0M
2023-09-26 67.39 67.42 67.10 67.19 0.0M
2023-09-25 67.84 68.15 67.25 67.65 0.0M
2023-09-22 67.87 68.24 67.83 68.02 0.0M
2023-09-21 68.72 68.80 68.24 68.25 0.0M
2023-09-20 68.75 69.21 68.64 69.17 0.0M
2023-09-19 68.42 68.71 68.37 68.51 0.0M
2023-09-18 69.18 69.18 68.46 68.54 0.1M
2023-09-15 69.81 69.81 69.25 69.27 0.0M
2023-09-14 68.20 69.16 67.99 69.08 0.0M
2023-09-13 68.08 68.15 67.67 68.08 0.0M
2023-09-12 68.59 68.59 68.23 68.30 0.0M
2023-09-11 68.49 68.75 68.27 68.43 0.0M
2023-09-08 68.20 68.23 67.57 68.17 0.1M
2023-09-07 67.84 68.27 67.78 68.08 0.1M
2023-09-06 68.17 68.22 67.88 68.10 0.0M
2023-09-05 68.27 68.73 68.10 68.44 0.0M
2023-09-04 69.04 69.30 68.61 68.66 0.0M
2023-09-01 68.70 69.00 68.62 68.69 0.1M
2023-08-31 68.86 69.12 68.70 68.70 0.1M
2023-08-30 69.03 69.13 68.34 68.81 0.0M
2023-08-29 68.60 68.97 68.50 68.97 0.0M
2023-08-28 68.15 68.56 67.97 68.45 0.0M
2023-08-25 67.59 68.07 67.57 67.70 0.0M
2023-08-24 68.56 68.67 67.68 67.68 0.0M
2023-08-23 67.91 68.17 67.76 67.97 0.0M
2023-08-22 67.58 68.04 67.53 67.71 0.0M
2023-08-21 67.30 67.78 67.20 67.28 0.0M
2023-08-18 67.22 67.26 66.77 67.16 0.0M
2023-08-17 67.88 68.05 67.54 67.55 0.0M
2023-08-16 68.04 68.30 67.94 68.12 0.0M
2023-08-15 68.80 68.80 67.91 68.12 0.0M
2023-08-14 68.65 68.86 68.51 68.82 0.0M
2023-08-11 69.07 69.20 68.50 68.65 0.0M
2023-08-10 69.05 69.62 69.05 69.47 0.0M
2023-08-09 69.13 69.21 68.79 68.86 0.0M
2023-08-08 68.43 68.61 68.13 68.53 0.0M
2023-08-07 68.42 68.68 68.20 68.68 0.0M
2023-08-04 68.41 68.59 68.05 68.58 0.0M
2023-08-03 68.31 68.45 68.04 68.44 0.1M
2023-08-02 68.92 69.22 68.53 68.85 0.0M
2023-08-01 70.27 70.35 69.65 69.65 0.1M
2023-07-31 70.30 70.50 70.18 70.37 0.0M
2023-07-28 70.20 70.42 70.10 70.33 0.0M
2023-07-27 69.89 70.55 69.76 70.48 0.0M
2023-07-26 69.86 69.86 69.01 69.48 0.0M
2023-07-25 69.58 69.95 69.48 69.92 0.0M
2023-07-24 69.35 69.63 69.30 69.58 0.0M
2023-07-21 69.19 69.49 69.19 69.49 0.0M
2023-07-20 68.93 69.31 68.79 69.31 0.0M
2023-07-19 69.20 69.20 68.90 68.93 0.0M
2023-07-18 68.37 68.89 68.33 68.83 0.0M
2023-07-17 68.45 68.71 68.34 68.46 0.1M
2023-07-14 68.86 69.08 68.78 68.85 0.0M
2023-07-13 68.48 69.10 68.48 68.90 0.0M
2023-07-12 67.64 68.48 67.60 68.45 0.0M
2023-07-11 67.27 67.54 67.05 67.49 0.0M
2023-07-10 66.72 67.11 66.66 67.00 0.0M
2023-07-07 66.71 67.04 66.48 66.88 0.0M
2023-07-06 67.96 67.96 66.69 66.85 0.0M
2023-07-05 68.59 68.72 68.35 68.42 0.0M
2023-07-04 68.91 69.07 68.87 68.94 0.0M
2023-07-03 69.20 69.32 68.86 68.91 0.0M
2023-06-30 68.47 69.14 68.42 69.06 0.0M
2023-06-29 68.28 68.34 68.12 68.24 0.0M
2023-06-28 68.12 68.24 68.00 68.22 0.0M
2023-06-27 67.98 68.02 67.36 67.73 0.0M
2023-06-26 67.80 67.80 67.34 67.70 0.0M
2023-06-23 67.62 68.02 67.51 67.74 0.0M
2023-06-22 67.67 67.98 67.39 67.98 0.0M
2023-06-21 68.47 68.64 68.24 68.31 0.0M
2023-06-20 68.77 68.96 68.61 68.63 0.0M
2023-06-19 69.39 69.39 68.96 69.02 0.0M
2023-06-16 69.48 69.85 69.33 69.72 0.0M
2023-06-15 69.24 69.34 68.96 69.30 0.0M
2023-06-14 69.20 69.62 69.18 69.40 0.0M
2023-06-13 69.10 69.27 68.77 69.18 0.2M
2023-06-12 68.99 69.10 68.75 68.80 0.0M
2023-06-09 68.89 68.92 68.47 68.68 0.1M
2023-06-08 68.71 68.89 68.66 68.84 0.0M
2023-06-07 68.86 69.05 68.75 68.82 0.0M
2023-06-06 68.67 68.98 68.55 68.96 0.0M
2023-06-05 69.03 69.14 68.63 68.64 0.0M
2023-06-02 68.34 69.02 68.24 68.98 0.0M
2023-06-01 67.84 68.11 67.62 67.95 0.0M
2023-05-31 67.68 68.14 67.35 67.46 0.0M
2023-05-30 68.68 68.97 68.11 68.19 0.1M
2023-05-29 69.17 69.23 68.75 68.86 0.0M
2023-05-26 68.46 68.99 68.02 68.89 0.0M
2023-05-25 68.35 68.46 68.09 68.09 0.0M
2023-05-24 68.93 68.93 68.10 68.35 0.0M
2023-05-23 69.76 69.88 69.51 69.51 0.0M
2023-05-22 69.99 70.12 69.86 70.00 0.0M
2023-05-19 69.80 70.25 69.66 69.99 0.1M
2023-05-18 69.46 69.83 69.46 69.57 0.0M
2023-05-17 69.03 69.28 68.87 69.14 0.0M
2023-05-16 69.33 69.50 69.14 69.22 0.0M
2023-05-15 69.59 69.66 69.32 69.47 0.0M
2023-05-12 69.37 69.54 69.24 69.30 0.0M
2023-05-11 69.21 69.47 68.70 68.95 0.0M
2023-05-10 69.27 69.28 68.74 68.88 0.0M
2023-05-09 69.34 69.43 68.87 69.23 0.0M
2023-05-08 69.19 69.53 69.17 69.45 0.0M
2023-05-05 68.59 69.17 68.35 69.17 0.0M
2023-05-04 68.36 68.44 67.97 68.35 0.0M
2023-05-03 68.63 68.75 68.53 68.60 0.0M
2023-05-02 69.19 69.30 68.29 68.37 0.1M
2023-04-28 69.01 69.15 68.38 69.15 0.0M
2023-04-27 68.51 68.82 68.45 68.71 0.0M
2023-04-26 68.92 68.93 68.30 68.54 0.0M
2023-04-25 69.12 69.18 68.97 69.12 0.0M
2023-04-24 69.21 69.44 69.21 69.31 0.0M
2023-04-21 69.02 69.26 68.80 69.26 0.0M
2023-04-20 69.04 69.09 68.75 69.03 0.0M
2023-04-19 69.00 69.10 68.84 69.05 0.0M
2023-04-18 68.95 69.30 68.95 69.13 0.0M
2023-04-17 69.04 69.12 68.79 68.85 0.1M
2023-04-14 68.63 69.00 68.60 68.88 0.0M
2023-04-13 68.40 68.51 68.21 68.50 0.1M
2023-04-12 68.06 68.48 68.00 68.11 0.1M
2023-04-11 68.19 68.36 67.83 68.05 0.0M
2023-04-06 67.41 67.72 67.41 67.71 0.0M
2023-04-05 67.27 67.40 67.10 67.33 0.0M
2023-04-04 67.68 67.82 67.29 67.29 0.1M
2023-04-03 67.52 67.56 67.33 67.41 0.2M
2023-03-31 67.04 67.50 66.92 67.42 0.0M
2023-03-30 66.68 67.00 66.56 66.92 0.0M
2023-03-29 65.74 66.30 65.69 66.30 0.1M
2023-03-28 65.86 65.88 65.27 65.42 0.0M
2023-03-27 65.57 65.65 65.08 65.47 0.1M
2023-03-24 65.28 65.28 64.32 64.78 0.1M
2023-03-23 65.36 65.69 65.08 65.57 0.0M
2023-03-22 65.56 65.99 65.48 65.74 0.0M
2023-03-21 65.26 65.85 65.24 65.57 0.0M
2023-03-20 63.82 64.95 62.96 64.70 0.1M
2023-03-17 65.35 65.64 63.90 64.09 0.0M
2023-03-16 64.91 64.95 63.77 64.82 0.1M
2023-03-15 65.73 65.87 63.89 64.03 0.0M
2023-03-14 65.11 66.00 64.91 65.97 0.2M
2023-03-13 66.24 66.27 64.60 64.93 0.2M
2023-03-10 66.38 66.77 66.10 66.51 0.0M
2023-03-09 67.40 67.49 67.12 67.38 0.0M
2023-03-08 67.25 67.52 67.20 67.50 0.0M
2023-03-07 67.87 68.13 67.42 67.43 0.0M
2023-03-06 68.05 68.15 67.78 67.96 0.0M
2023-03-03 67.72 67.98 67.61 67.96 0.0M
2023-03-02 66.66 67.34 66.48 67.32 0.0M
2023-03-01 67.52 67.66 66.84 66.97 0.0M
2023-02-28 67.42 67.74 67.28 67.40 0.0M
2023-02-27 67.52 67.94 67.45 67.72 0.0M
2023-02-24 68.02 68.02 66.91 66.91 0.0M
2023-02-23 67.77 68.08 67.68 67.70 0.0M
2023-02-22 67.67 67.76 67.23 67.72 0.0M
2023-02-21 67.90 68.03 67.37 67.89 0.0M
2023-02-20 68.20 68.29 67.87 68.05 0.0M
2023-02-17 67.57 68.11 67.29 67.96 0.0M
2023-02-16 68.38 68.42 67.71 68.07 0.0M
2023-02-15 67.46 68.01 67.46 68.01 0.0M
2023-02-14 67.76 68.03 67.59 67.61 0.0M
2023-02-13 67.10 67.59 67.08 67.59 0.1M
2023-02-10 67.13 67.32 66.60 66.95 0.0M
2023-02-09 67.66 67.89 67.56 67.59 0.1M
2023-02-08 67.55 67.63 67.11 67.11 0.0M
2023-02-07 67.04 67.06 66.80 66.99 0.1M
2023-02-06 67.00 67.06 66.57 66.86 0.0M
2023-02-03 66.79 67.33 66.66 67.33 0.3M
2023-02-02 66.52 67.11 66.49 67.05 0.0M
2023-02-01 66.47 66.59 66.10 66.23 0.1M
2023-01-31 66.36 66.37 65.78 66.33 0.1M
2023-01-30 66.21 66.52 65.99 66.45 0.0M
2023-01-27 66.41 66.55 66.23 66.53 0.0M
2023-01-26 66.48 66.60 66.32 66.41 0.1M
2023-01-25 66.30 66.30 65.81 66.14 0.0M
2023-01-24 66.68 66.68 66.06 66.35 0.0M
2023-01-23 66.18 66.50 66.10 66.45 0.0M
2023-01-20 66.18 66.18 65.90 66.11 0.0M
2023-01-19 66.52 66.56 65.80 65.90 0.1M
2023-01-18 66.85 67.10 66.77 66.85 0.0M
2023-01-17 66.44 66.75 66.25 66.75 0.2M
2023-01-16 66.35 66.47 66.13 66.45 0.1M
2023-01-13 65.94 66.21 65.80 66.13 0.0M
2023-01-12 65.64 65.91 65.50 65.77 0.0M
2023-01-11 65.32 65.56 65.16 65.42 0.1M
2023-01-10 65.18 65.23 65.01 65.16 0.0M
2023-01-09 65.23 65.66 65.18 65.46 0.0M
2023-01-06 64.53 65.10 64.21 65.10 0.0M
2023-01-05 64.14 64.49 64.13 64.33 0.0M
2023-01-04 63.74 64.43 63.74 64.43 0.0M
2023-01-03 63.21 63.82 63.05 63.44 0.0M
2023-01-02 62.62 63.10 62.56 63.10 0.0M