iShares Core EURO STOXX 50 UCITS ETF (DE)

STX50EEX
🏛️ ドイツ →
55.34
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
2022-12-30 38.44 38.46 38.27 38.27 0.0M
2022-12-29 38.15 38.71 38.14 38.71 0.5M
2022-12-28 38.57 38.61 38.24 38.27 0.2M
2022-12-27 38.69 38.75 38.50 38.50 0.1M
2022-12-23 38.44 38.45 38.11 38.36 0.5M
2022-12-22 38.91 39.00 38.30 38.35 0.1M
2022-12-21 38.36 38.87 38.36 38.84 4.7M
2022-12-20 37.97 38.37 37.88 38.22 0.3M
2022-12-19 38.38 38.55 38.29 38.30 0.2M
2022-12-16 38.51 38.52 38.03 38.22 0.4M
2022-12-15 39.54 39.57 38.50 38.55 1.1M
2022-12-14 39.97 40.01 39.78 39.98 0.4M
2022-12-13 39.62 40.59 39.47 40.11 0.7M
2022-12-12 39.40 39.57 39.35 39.45 0.1M
2022-12-09 39.53 39.68 39.31 39.65 0.1M
2022-12-08 39.49 39.52 39.26 39.42 0.1M
2022-12-07 39.61 39.64 39.30 39.43 0.2M
2022-12-06 39.75 39.85 39.48 39.61 0.4M
2022-12-05 39.89 39.98 39.61 39.76 0.2M
2022-12-02 39.92 40.18 39.71 39.98 0.1M
2022-12-01 40.24 40.24 39.92 40.08 0.1M
2022-11-30 39.75 39.92 39.68 39.84 0.2M
2022-11-29 39.67 39.71 39.45 39.50 0.2M
2022-11-28 39.62 39.76 39.44 39.58 0.2M
2022-11-25 39.79 39.90 39.71 39.81 0.1M
2022-11-24 39.69 39.94 39.69 39.80 0.1M
2022-11-23 39.57 39.68 39.45 39.63 0.1M
2022-11-22 39.27 39.53 39.20 39.45 0.1M
2022-11-21 39.31 39.38 39.19 39.30 0.1M
2022-11-18 39.09 39.52 39.07 39.39 0.3M
2022-11-17 39.22 39.27 38.58 38.94 0.6M
2022-11-16 39.29 39.35 38.92 39.00 0.2M
2022-11-15 39.20 39.45 39.06 39.32 0.3M
2022-11-14 39.00 39.31 38.87 39.06 0.3M
2022-11-11 38.82 39.04 38.74 38.85 3.1M
2022-11-10 37.25 38.61 37.23 38.60 5.2M
2022-11-09 37.46 37.53 37.25 37.40 0.7M
2022-11-08 37.10 37.54 37.09 37.54 0.8M
2022-11-07 36.85 37.33 36.85 37.21 2.7M
2022-11-04 36.37 37.26 36.32 36.96 3.2M
2022-11-03 36.03 36.14 35.83 36.07 0.1M
2022-11-02 36.86 36.93 36.38 36.38 0.6M
2022-11-01 36.76 36.98 36.57 36.65 0.6M
2022-10-31 36.30 36.44 36.22 36.34 0.1M
2022-10-28 35.83 36.28 35.73 36.25 0.3M
2022-10-27 36.08 36.32 35.80 36.21 0.1M
2022-10-26 35.94 36.24 35.75 36.21 0.2M
2022-10-25 35.55 36.02 35.26 36.02 0.2M
2022-10-24 35.31 35.63 34.88 35.44 0.3M
2022-10-21 34.66 35.00 34.37 34.88 0.2M
2022-10-20 34.79 35.15 34.65 35.08 0.2M
2022-10-19 34.96 35.08 34.73 34.81 0.2M
2022-10-18 34.86 35.25 34.75 34.75 6.7M
2022-10-17 34.06 34.68 33.84 34.52 0.4M
2022-10-14 34.36 34.60 33.91 33.91 0.9M
2022-10-13 33.20 33.81 32.68 33.78 0.4M
2022-10-12 33.46 33.75 33.26 33.41 0.3M
2022-10-11 33.38 33.67 33.23 33.52 0.4M
2022-10-10 33.62 34.00 33.49 33.66 0.3M
2022-10-07 34.29 34.43 33.83 33.86 0.3M
2022-10-06 34.79 34.83 34.31 34.44 0.2M
2022-10-05 34.68 34.87 34.40 34.62 0.2M
2022-10-04 33.95 34.95 33.94 34.95 0.3M
2022-10-03 32.86 33.55 32.71 33.50 0.3M
2022-09-30 33.09 33.34 32.91 33.25 0.3M
2022-09-29 33.18 33.18 32.60 32.92 0.3M
2022-09-28 33.11 33.48 32.68 33.47 1.1M
2022-09-27 33.82 34.05 33.33 33.33 0.2M
2022-09-26 33.54 33.89 33.37 33.58 1.7M
2022-09-23 34.32 34.32 33.46 33.61 1.9M
2022-09-22 34.49 35.11 34.42 34.42 1.5M
2022-09-21 34.47 35.10 34.45 35.09 0.3M
2022-09-20 35.30 35.50 34.73 34.79 1.0M
2022-09-19 34.88 35.33 34.66 35.15 0.2M
2022-09-16 35.18 35.28 34.96 35.09 1.2M
2022-09-15 35.78 35.95 35.45 35.52 2.4M
2022-09-14 36.46 36.59 36.15 36.37 1.1M
2022-09-13 37.31 37.53 36.54 36.56 0.4M
2022-09-12 36.58 37.27 36.54 37.16 0.5M
2022-09-09 35.94 36.54 35.94 36.43 0.2M
2022-09-08 35.95 35.95 35.22 35.82 0.4M
2022-09-07 35.43 35.81 35.35 35.73 0.3M
2022-09-06 35.70 35.93 35.41 35.71 0.3M
2022-09-05 35.25 35.66 35.16 35.59 0.3M
2022-09-02 35.52 36.18 35.42 36.15 0.3M
2022-09-01 35.53 35.55 35.18 35.31 2.9M
2022-08-31 36.48 36.49 35.88 35.88 1.9M
2022-08-30 36.57 36.99 36.22 36.30 0.3M
2022-08-29 36.33 36.51 36.06 36.40 2.2M
2022-08-26 37.63 37.73 36.59 36.68 0.1M
2022-08-25 37.63 37.70 37.30 37.41 0.1M
2022-08-24 37.14 37.41 36.93 37.37 0.2M
2022-08-23 37.08 37.41 37.08 37.19 0.3M
2022-08-22 37.76 37.80 37.11 37.25 0.3M
2022-08-19 38.24 38.36 37.94 38.01 0.2M
2022-08-18 38.23 38.48 38.21 38.47 0.1M
2022-08-17 38.83 38.83 38.24 38.24 0.1M
2022-08-16 38.73 38.87 38.58 38.76 0.1M
2022-08-15 38.66 38.66 38.32 38.60 0.2M
2022-08-12 38.29 38.55 38.27 38.51 0.3M
2022-08-11 38.40 38.40 38.13 38.25 0.2M
2022-08-10 37.71 38.27 37.71 38.15 0.2M
2022-08-09 38.19 38.23 37.80 37.86 0.1M
2022-08-08 38.28 38.50 38.14 38.28 0.2M
2022-08-05 38.22 38.27 37.88 37.95 0.2M
2022-08-04 38.11 38.47 38.10 38.23 0.2M
2022-08-03 37.48 38.03 37.48 38.03 0.2M
2022-08-02 37.58 37.65 37.33 37.56 0.3M
2022-08-01 37.73 37.99 37.69 37.75 1.7M
2022-07-29 37.45 37.87 37.43 37.76 3.3M
2022-07-28 36.91 37.19 36.60 37.18 3.0M
2022-07-27 36.54 36.80 36.52 36.73 0.4M
2022-07-26 36.62 36.70 36.30 36.41 0.3M
2022-07-25 36.52 36.83 36.37 36.68 0.4M
2022-07-22 36.45 36.89 36.45 36.58 1.1M
2022-07-21 36.37 36.77 36.21 36.64 0.4M
2022-07-20 36.58 36.69 36.10 36.52 1.8M
2022-07-19 35.56 36.58 35.37 36.52 0.6M
2022-07-18 35.61 35.96 35.59 35.77 0.7M
2022-07-15 34.67 35.41 34.59 35.39 1.2M
2022-07-14 35.04 35.15 34.31 34.57 1.4M
2022-07-13 35.30 35.37 34.70 35.15 0.2M
2022-07-12 35.12 35.51 34.86 35.51 0.4M
2022-07-11 35.12 35.54 35.08 35.34 1.0M
2022-07-08 35.48 35.72 35.19 35.65 1.3M
2022-07-07 35.30 35.58 35.21 35.53 0.6M
2022-07-06 34.74 35.01 34.51 34.83 1.3M
2022-07-05 35.31 35.34 34.19 34.22 0.8M
2022-07-04 35.23 35.36 35.09 35.09 0.2M
2022-07-01 34.67 35.30 34.66 35.09 0.9M
2022-06-30 35.06 35.17 34.73 35.14 0.4M
2022-06-29 35.74 35.91 35.55 35.79 0.2M
2022-06-28 36.23 36.43 36.06 36.07 0.1M
2022-06-27 36.24 36.58 35.85 36.00 0.3M
2022-06-24 35.17 36.01 35.10 35.96 0.4M
2022-06-23 35.05 35.38 34.70 34.91 0.9M
2022-06-22 34.81 35.38 34.73 35.24 0.9M
2022-06-21 35.51 35.83 35.44 35.53 0.6M
2022-06-20 35.09 35.26 34.88 35.26 0.4M
2022-06-17 34.96 35.43 34.80 34.91 1.0M
2022-06-16 35.77 35.78 34.81 34.87 2.2M
2022-06-15 35.81 36.10 35.52 35.93 0.3M
2022-06-14 36.23 36.29 35.56 35.59 1.4M
2022-06-13 36.40 36.51 35.85 35.98 3.8M
2022-06-10 37.83 37.88 36.87 36.91 5.5M
2022-06-09 38.53 38.82 38.11 38.15 0.2M
2022-06-08 39.10 39.11 38.61 38.81 0.2M
2022-06-07 39.10 39.12 38.75 39.01 0.2M
2022-06-06 39.13 39.51 39.10 39.33 0.1M
2022-06-03 39.11 39.11 38.69 38.75 0.3M
2022-06-02 38.66 38.90 38.66 38.85 0.1M
2022-06-01 39.02 39.02 38.45 38.47 0.2M
2022-05-31 39.13 39.26 38.74 38.84 0.2M
2022-05-30 39.33 39.44 39.15 39.35 3.8M
2022-05-27 38.55 39.02 38.39 39.02 3.9M
2022-05-26 37.67 38.37 37.67 38.30 0.1M
2022-05-25 37.61 37.79 37.22 37.62 0.1M
2022-05-24 37.59 37.76 37.31 37.33 0.4M
2022-05-23 37.82 37.98 37.44 37.98 0.5M
2022-05-20 37.40 37.89 37.24 37.34 1.0M
2022-05-19 37.20 37.26 36.71 37.23 0.3M
2022-05-18 38.22 38.25 37.63 37.67 0.1M
2022-05-17 37.99 38.31 37.86 38.21 0.3M
2022-05-16 37.61 37.80 37.37 37.53 0.6M
2022-05-13 37.11 37.76 37.07 37.76 1.1M
2022-05-12 36.29 37.10 36.18 36.83 0.4M
2022-05-11 36.53 37.17 36.22 37.17 0.3M
2022-05-10 36.31 36.77 36.20 36.20 0.5M
2022-05-09 36.73 36.94 35.95 35.95 1.3M
2022-05-06 37.32 37.42 36.66 36.89 0.6M
2022-05-05 38.68 38.68 37.37 37.48 0.9M
2022-05-04 38.18 38.20 37.77 37.77 0.2M
2022-05-03 37.92 38.24 37.79 38.11 0.2M
2022-05-02 37.97 38.04 37.51 37.78 0.2M
2022-04-29 38.42 38.70 38.27 38.43 0.2M
2022-04-28 38.06 38.43 37.67 38.08 0.3M
2022-04-27 37.50 37.80 37.10 37.66 2.3M
2022-04-26 38.29 38.31 37.49 37.51 2.2M
2022-04-25 38.01 38.22 37.65 37.86 4.0M
2022-04-22 38.98 39.07 38.58 38.58 0.3M
2022-04-21 39.23 39.80 39.21 39.49 0.3M
2022-04-20 38.60 39.29 38.60 39.20 1.4M
2022-04-19 38.50 38.70 38.15 38.54 0.3M
2022-04-14 38.63 38.76 38.46 38.67 0.3M
2022-04-13 38.39 38.54 38.07 38.45 0.2M
2022-04-12 37.88 38.71 37.82 38.48 1.3M
2022-04-11 38.58 38.87 38.31 38.59 0.1M
2022-04-08 38.72 38.89 38.46 38.74 0.1M
2022-04-07 38.56 38.87 38.11 38.18 0.2M
2022-04-06 39.18 39.25 38.07 38.38 0.3M
2022-04-05 39.63 39.81 39.10 39.25 0.2M
2022-04-04 39.44 39.70 39.05 39.63 0.3M
2022-04-01 39.21 39.48 39.09 39.28 0.2M
2022-03-31 39.85 39.91 39.13 39.16 0.2M
2022-03-30 39.90 39.99 39.57 39.75 0.3M
2022-03-29 39.52 40.37 39.42 40.14 0.5M
2022-03-28 39.10 39.59 39.00 39.00 0.4M
2022-03-25 38.88 39.15 38.65 38.78 0.4M
2022-03-24 38.92 39.03 38.60 38.72 0.3M
2022-03-23 39.37 39.47 38.66 38.77 1.0M
2022-03-22 39.03 39.47 39.02 39.39 0.3M
2022-03-21 39.08 39.24 38.82 38.82 0.3M
2022-03-18 38.92 39.17 38.41 39.17 0.3M
2022-03-17 39.21 39.21 38.57 38.96 0.4M
2022-03-16 38.40 39.33 38.37 39.02 3.0M
2022-03-15 37.00 37.65 36.52 37.54 0.8M
2022-03-14 37.34 38.10 37.31 37.58 2.6M
2022-03-11 36.81 38.46 36.48 37.07 5.9M
2022-03-10 37.54 37.60 36.45 36.73 3.5M
2022-03-09 36.61 38.00 36.30 38.00 1.2M
2022-03-08 35.00 36.31 34.99 35.25 0.9M
2022-03-07 34.75 36.16 34.05 35.15 2.8M
2022-03-04 37.10 37.21 35.65 35.65 2.4M
2022-03-03 38.49 38.59 37.50 37.55 2.1M
2022-03-02 37.63 38.64 37.40 38.28 1.3M
2022-03-01 39.34 39.41 37.80 37.80 0.5M
2022-02-28 39.03 39.50 38.52 39.44 0.4M
2022-02-25 39.00 39.91 38.50 39.91 0.7M
2022-02-24 38.36 38.87 37.86 38.49 5.3M
2022-02-23 40.24 40.68 39.79 39.91 0.2M
2022-02-22 39.14 40.32 39.13 39.95 1.9M
2022-02-21 41.17 41.20 39.76 40.03 1.7M
2022-02-18 41.30 41.45 40.73 40.91 0.1M
2022-02-17 41.71 41.72 41.10 41.28 0.5M
2022-02-16 41.70 42.01 41.35 41.55 1.1M
2022-02-15 40.84 41.63 40.83 41.63 0.6M
2022-02-14 40.83 40.94 40.25 40.94 1.6M
2022-02-11 41.74 41.98 41.54 41.74 0.9M
2022-02-10 42.50 42.52 41.87 42.09 0.2M
2022-02-09 41.87 42.22 41.80 42.19 0.1M
2022-02-08 41.35 41.67 41.20 41.44 0.2M
2022-02-07 41.32 41.44 40.89 41.33 0.2M
2022-02-04 41.78 41.80 40.81 41.02 0.7M
2022-02-03 42.23 42.27 41.57 41.60 0.6M
2022-02-02 42.58 42.72 42.36 42.36 0.2M
2022-02-01 42.37 42.51 42.12 42.39 0.6M
2022-01-31 42.01 42.19 41.54 41.92 0.4M
2022-01-28 41.93 41.93 40.90 41.54 0.3M
2022-01-27 41.24 42.22 41.20 42.08 0.7M
2022-01-26 41.48 42.07 41.47 41.85 0.5M
2022-01-25 41.15 41.29 40.59 40.92 0.9M
2022-01-24 42.20 42.42 40.57 40.73 0.7M
2022-01-21 42.58 42.72 42.07 42.49 0.6M
2022-01-20 42.98 43.20 42.65 43.20 0.4M
2022-01-19 42.56 43.20 42.56 42.84 0.7M
2022-01-18 42.94 43.00 42.55 42.76 0.2M
2022-01-17 43.05 43.28 42.97 43.24 0.2M
2022-01-14 42.87 43.14 42.78 42.90 0.1M
2022-01-13 43.32 43.51 43.16 43.36 0.1M
2022-01-12 43.30 43.47 43.08 43.38 0.4M
2022-01-11 43.03 43.20 42.84 43.03 0.3M
2022-01-10 43.36 43.37 42.49 42.56 0.3M
2022-01-07 43.35 43.45 42.96 43.21 0.4M
2022-01-06 43.51 43.66 43.25 43.43 0.3M
2022-01-05 43.88 44.11 43.81 44.08 0.3M
2022-01-04 43.63 44.03 43.58 43.80 0.2M
2022-01-03 43.44 43.62 43.38 43.44 0.1M