iShares Global Timber & Forestry UCITS ETF USD (Dist)

WOODT
🏛️ ドイツ →
21.65
最終更新: 2025-10-03
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
2025-10-03 21.56 21.68 21.56 21.65 0.0M
2025-10-02 21.57 21.59 21.45 21.45 0.0M
2025-10-01 21.31 21.57 21.27 21.57 0.0M
2025-09-30 21.33 21.36 21.27 21.35 0.0M
2025-09-29 21.37 21.48 21.35 21.40 0.0M
2025-09-26 21.39 21.40 21.33 21.40 0.0M
2025-09-25 21.48 21.48 21.35 21.38 0.0M
2025-09-24 21.50 21.57 21.47 21.50 0.0M
2025-09-23 21.46 21.66 21.45 21.64 0.0M
2025-09-22 21.53 21.53 21.42 21.50 0.0M
2025-09-19 21.70 21.70 21.55 21.56 0.0M
2025-09-18 21.70 21.75 21.65 21.72 0.0M
2025-09-17 21.87 21.97 21.85 21.91 0.0M
2025-09-16 21.77 21.89 21.77 21.89 0.0M
2025-09-15 21.86 21.92 21.80 21.83 0.0M
2025-09-12 22.00 22.00 21.84 21.87 0.0M
2025-09-11 21.91 22.06 21.85 22.06 0.0M
2025-09-10 21.99 22.03 21.88 21.90 0.0M
2025-09-09 22.25 22.25 22.06 22.07 0.0M
2025-09-08 22.27 22.28 22.09 22.09 0.0M
2025-09-05 22.11 22.15 22.04 22.11 0.0M
2025-09-04 21.89 22.02 21.86 21.90 0.0M
2025-09-03 21.91 22.03 21.83 21.83 0.0M
2025-09-02 22.15 22.15 21.87 21.87 0.0M
2025-09-01 22.21 22.23 22.16 22.18 0.0M
2025-08-29 22.22 22.31 22.18 22.20 0.0M
2025-08-28 22.33 22.35 22.20 22.20 0.0M
2025-08-27 22.32 22.32 22.17 22.17 0.0M
2025-08-26 22.52 22.52 22.35 22.36 0.0M
2025-08-25 22.52 22.52 22.41 22.41 0.0M
2025-08-22 21.94 22.47 21.94 22.47 0.0M
2025-08-21 21.84 21.89 21.75 21.89 0.0M
2025-08-20 21.95 21.99 21.92 21.92 0.0M
2025-08-19 21.69 21.85 21.69 21.85 0.0M
2025-08-18 21.80 21.80 21.72 21.76 0.0M
2025-08-15 22.05 22.06 21.83 21.83 0.0M
2025-08-14 22.04 22.06 21.89 21.92 0.0M
2025-08-13 21.83 21.88 21.75 21.88 0.0M
2025-08-12 21.79 21.84 21.72 21.84 0.0M
2025-08-11 21.89 21.91 21.74 21.74 0.0M
2025-08-08 22.00 22.08 21.80 21.91 0.0M
2025-08-07 21.52 21.91 21.46 21.86 0.1M
2025-08-06 21.51 21.57 21.45 21.45 0.0M
2025-08-05 21.23 21.30 21.23 21.29 0.0M
2025-08-04 21.10 21.20 21.10 21.15 0.0M
2025-08-01 21.27 21.27 20.97 21.01 0.0M
2025-07-31 21.72 21.79 21.40 21.41 0.0M
2025-07-30 22.03 22.12 21.95 21.96 0.0M
2025-07-29 22.23 22.23 22.08 22.08 0.0M
2025-07-28 22.34 22.34 22.19 22.25 0.0M
2025-07-25 21.94 22.14 21.92 22.11 0.0M
2025-07-24 21.87 21.94 21.87 21.87 0.0M
2025-07-23 21.77 21.90 21.77 21.90 0.0M
2025-07-22 21.39 21.51 21.30 21.48 0.0M
2025-07-21 21.35 21.44 21.33 21.40 0.0M
2025-07-18 21.53 21.53 21.24 21.24 0.0M
2025-07-17 21.79 21.80 21.61 21.70 0.0M
2025-07-16 21.56 21.72 21.41 21.41 0.0M
2025-07-15 21.77 21.83 21.74 21.76 0.0M
2025-07-14 21.80 21.80 21.71 21.73 0.0M
2025-07-11 22.01 22.01 21.78 21.79 0.0M
2025-07-10 21.65 22.04 21.65 22.03 0.0M
2025-07-09 21.69 21.75 21.69 21.69 0.0M
2025-07-08 21.52 21.70 21.50 21.67 0.0M
2025-07-07 21.74 21.79 21.65 21.65 0.0M
2025-07-04 21.91 21.91 21.75 21.76 0.0M
2025-07-03 21.97 22.06 21.96 22.00 0.0M
2025-07-02 21.67 21.92 21.67 21.90 0.0M
2025-07-01 21.31 21.47 21.16 21.47 0.0M
2025-06-30 21.52 21.52 21.25 21.25 0.0M
2025-06-27 21.45 21.57 21.35 21.57 0.0M
2025-06-26 21.16 21.36 21.15 21.36 0.0M
2025-06-25 21.46 21.49 21.18 21.19 0.0M
2025-06-24 21.61 21.63 21.53 21.53 0.0M
2025-06-23 21.39 21.79 21.30 21.30 0.0M
2025-06-20 21.62 21.72 21.59 21.62 0.0M
2025-06-19 21.59 21.70 21.56 21.56 0.0M
2025-06-18 21.42 21.44 21.40 21.44 0.0M
2025-06-17 21.51 21.53 21.44 21.44 0.0M
2025-06-16 21.51 21.63 21.51 21.61 0.0M
2025-06-13 21.62 21.68 21.59 21.61 0.0M
2025-06-12 21.96 21.96 21.67 21.77 0.0M
2025-06-11 22.33 22.33 22.20 22.21 0.0M
2025-06-10 22.25 22.35 22.21 22.35 0.0M
2025-06-09 22.10 22.21 22.10 22.18 0.0M
2025-06-06 22.14 22.18 22.12 22.16 0.0M
2025-06-05 21.93 22.08 21.79 22.07 0.0M
2025-06-04 21.98 22.03 21.91 21.92 0.0M
2025-06-03 21.76 21.94 21.63 21.94 0.0M
2025-06-02 21.92 21.94 21.73 21.81 0.0M
2025-05-30 22.17 22.31 22.06 22.07 0.0M
2025-05-29 22.44 22.44 22.18 22.18 0.0M
2025-05-28 22.39 22.39 22.27 22.28 0.0M
2025-05-27 22.34 22.44 22.30 22.41 0.0M
2025-05-26 22.37 22.40 22.22 22.29 0.0M
2025-05-23 22.44 22.48 22.08 22.20 0.0M
2025-05-22 22.64 22.64 22.38 22.48 0.0M
2025-05-21 22.59 22.64 22.50 22.59 0.0M
2025-05-20 22.66 22.81 22.64 22.77 0.0M
2025-05-19 22.65 22.70 22.53 22.65 0.0M
2025-05-16 22.76 22.80 22.70 22.80 0.0M
2025-05-15 22.63 22.76 22.62 22.75 0.0M
2025-05-14 23.11 23.13 23.00 23.07 0.0M
2025-05-13 22.92 23.13 22.92 23.07 0.0M
2025-05-12 22.68 23.04 22.68 22.95 0.0M
2025-05-09 22.28 22.35 22.10 22.13 0.0M
2025-05-08 22.02 22.20 21.99 22.20 0.0M
2025-05-07 21.66 21.80 21.66 21.80 0.0M
2025-05-06 21.86 21.86 21.65 21.66 0.0M
2025-05-05 22.07 22.08 21.96 22.05 0.0M
2025-05-02 22.15 22.15 21.82 22.07 0.0M
2025-04-30 22.01 22.06 21.81 22.02 0.0M
2025-04-29 22.14 22.32 22.05 22.05 0.0M
2025-04-28 21.95 22.07 21.95 22.02 0.0M
2025-04-25 22.23 22.23 21.90 21.90 0.0M
2025-04-24 22.03 22.08 21.87 22.08 0.0M
2025-04-23 22.11 22.40 22.06 22.12 0.0M
2025-04-22 21.57 21.73 21.47 21.71 0.0M
2025-04-17 21.58 21.64 21.53 21.61 0.0M
2025-04-16 21.43 21.60 21.41 21.60 0.0M
2025-04-15 21.69 21.81 21.64 21.70 0.0M
2025-04-14 21.45 21.68 21.45 21.62 0.0M
2025-04-11 21.43 21.43 20.90 21.01 0.0M
2025-04-10 22.43 22.45 21.28 21.28 0.0M
2025-04-09 20.98 21.07 20.51 20.76 0.0M
2025-04-08 21.64 22.04 21.64 21.70 0.0M
2025-04-07 21.03 21.66 20.83 21.41 0.0M
2025-04-04 22.72 22.73 21.85 21.99 0.0M
2025-04-03 23.56 23.63 22.93 22.97 0.0M
2025-04-02 24.11 24.11 24.00 24.07 0.0M
2025-04-01 24.03 24.18 23.96 24.17 0.0M
2025-03-31 23.91 24.02 23.85 23.99 0.0M
2025-03-28 24.29 24.40 24.13 24.14 0.0M
2025-03-27 24.42 24.42 24.30 24.30 0.0M
2025-03-26 24.51 24.53 24.40 24.43 0.0M
2025-03-25 24.45 24.56 24.39 24.49 0.0M
2025-03-24 24.48 24.48 24.29 24.38 0.0M
2025-03-21 24.77 24.77 24.35 24.36 0.0M
2025-03-20 24.96 24.96 24.74 24.87 0.0M
2025-03-19 24.77 24.89 24.75 24.87 0.0M
2025-03-18 24.72 24.79 24.69 24.69 0.0M
2025-03-17 24.62 24.87 24.60 24.80 0.0M
2025-03-14 24.38 24.65 24.38 24.58 0.0M
2025-03-13 24.36 24.44 24.29 24.33 0.0M
2025-03-12 24.51 24.51 24.29 24.36 0.0M
2025-03-11 24.77 24.87 24.38 24.40 0.0M
2025-03-10 25.15 25.17 24.90 24.92 0.0M
2025-03-07 25.25 25.25 25.10 25.11 0.0M
2025-03-06 25.30 25.41 25.17 25.24 0.0M
2025-03-05 25.20 25.40 25.12 25.12 0.0M
2025-03-04 25.59 25.59 25.14 25.15 0.0M
2025-03-03 25.86 25.90 25.78 25.89 0.0M
2025-02-28 25.77 25.87 25.77 25.87 0.0M
2025-02-27 25.94 25.99 25.91 25.99 0.0M
2025-02-26 26.05 26.06 25.97 26.03 0.0M
2025-02-25 26.05 26.05 25.91 25.91 0.0M
2025-02-24 26.05 26.14 25.98 26.08 0.0M
2025-02-21 26.24 26.33 26.22 26.22 0.0M
2025-02-20 26.22 26.33 26.22 26.23 0.0M
2025-02-19 26.51 26.51 26.19 26.37 0.0M
2025-02-18 26.25 26.33 26.17 26.30 0.0M
2025-02-17 26.27 26.40 26.27 26.33 0.0M
2025-02-14 26.18 26.44 26.17 26.25 0.0M
2025-02-13 26.05 26.37 26.05 26.37 0.0M
2025-02-12 26.20 26.21 25.79 25.86 0.0M
2025-02-11 26.30 26.34 26.19 26.28 0.0M
2025-02-10 26.54 26.60 26.44 26.50 0.0M
2025-02-07 26.71 26.71 26.42 26.49 0.0M
2025-02-06 26.39 26.73 26.39 26.72 0.0M
2025-02-05 26.30 26.30 25.68 26.20 0.0M
2025-02-04 26.61 26.61 26.40 26.46 0.0M
2025-02-03 26.42 26.72 26.38 26.72 0.0M
2025-01-31 26.58 26.79 26.58 26.78 0.0M
2025-01-30 26.61 26.67 26.46 26.65 0.0M
2025-01-29 26.45 26.60 26.44 26.55 0.0M
2025-01-28 26.48 26.61 26.42 26.45 0.0M
2025-01-27 26.33 26.36 26.21 26.36 0.0M
2025-01-24 26.30 26.36 26.25 26.30 0.0M
2025-01-23 26.09 26.18 26.01 26.18 0.0M
2025-01-22 26.14 26.21 26.06 26.12 0.0M
2025-01-21 26.00 26.26 26.00 26.24 0.0M
2025-01-20 26.08 26.15 25.99 26.04 0.0M
2025-01-17 25.91 26.21 25.91 26.19 0.0M
2025-01-16 25.82 25.83 25.64 25.73 0.0M
2025-01-15 25.44 25.70 25.44 25.70 0.0M
2025-01-14 25.58 25.58 25.47 25.47 0.0M
2025-01-13 25.14 25.49 25.14 25.43 0.0M
2025-01-10 25.28 25.35 25.21 25.21 0.0M
2025-01-09 25.21 25.39 25.21 25.37 0.0M
2025-01-08 25.37 25.39 25.15 25.24 0.0M
2025-01-07 25.48 25.63 25.46 25.48 0.0M
2025-01-06 25.46 25.65 25.46 25.65 0.0M
2025-01-03 25.71 25.71 25.48 25.58 0.0M
2025-01-02 25.67 25.79 25.50 25.79 0.0M