iShares VII PLC - iShares Core MSCI Pac ex-Jpn ETF USD Acc (SXR1)

SXR1
🏛️ ドイツ →
184.50
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
2023-12-29 157.48 157.48 156.50 157.02 0.0M
2023-12-28 157.20 157.48 156.34 157.38 0.0M
2023-12-27 155.66 156.34 155.46 155.64 0.0M
2023-12-22 154.08 155.70 154.08 155.56 0.0M
2023-12-21 154.80 155.16 154.30 155.16 0.0M
2023-12-20 155.20 155.38 154.66 155.04 0.0M
2023-12-19 153.66 155.08 153.66 154.90 0.0M
2023-12-18 153.30 154.10 152.88 152.88 0.0M
2023-12-15 152.94 153.60 152.52 153.44 0.0M
2023-12-14 152.68 152.90 151.70 152.10 0.0M
2023-12-13 148.86 149.46 148.68 149.14 0.0M
2023-12-12 149.28 149.30 147.98 148.18 0.0M
2023-12-11 148.30 148.66 147.82 148.54 0.0M
2023-12-08 148.48 148.98 148.26 148.62 0.0M
2023-12-07 147.50 147.74 147.04 147.44 0.0M
2023-12-06 147.92 148.38 147.62 148.06 0.0M
2023-12-05 145.70 145.90 145.10 145.90 0.0M
2023-12-04 146.94 147.50 146.94 147.04 0.0M
2023-12-01 146.06 147.74 146.06 147.74 0.0M
2023-11-30 145.74 145.88 145.12 145.54 0.0M
2023-11-29 145.26 145.58 144.78 144.86 0.0M
2023-11-28 145.28 145.86 144.86 145.78 0.0M
2023-11-27 145.24 145.54 145.10 145.24 0.0M
2023-11-24 146.24 146.56 146.22 146.54 0.0M
2023-11-23 146.84 146.84 146.50 146.80 0.0M
2023-11-22 146.66 147.28 146.46 146.82 0.0M
2023-11-21 146.32 146.48 146.00 146.36 0.0M
2023-11-20 146.32 146.68 146.10 146.54 0.0M
2023-11-17 145.82 146.50 145.82 145.98 0.0M
2023-11-16 146.58 146.68 145.26 145.32 0.0M
2023-11-15 147.28 147.74 147.14 147.54 0.0M
2023-11-14 144.80 146.46 144.42 146.34 0.0M
2023-11-13 144.40 145.14 143.94 145.14 0.0M
2023-11-10 144.18 144.18 143.18 143.64 0.0M
2023-11-09 145.42 146.02 145.18 145.98 0.0M
2023-11-08 145.26 146.20 145.02 145.02 0.0M
2023-11-07 145.28 145.76 145.28 145.64 0.0M
2023-11-06 147.48 147.48 146.56 146.72 0.0M
2023-11-03 146.44 147.00 146.04 146.90 0.0M
2023-11-02 144.38 145.26 144.38 145.20 0.0M
2023-11-01 142.36 143.80 142.12 143.24 0.0M
2023-10-31 141.06 141.40 140.68 141.40 0.0M
2023-10-30 142.18 142.60 141.42 141.50 0.0M
2023-10-27 142.32 142.56 141.06 141.06 0.0M
2023-10-26 140.92 141.94 140.92 141.84 0.0M
2023-10-25 142.38 142.64 141.54 142.22 0.0M
2023-10-24 141.64 143.32 141.64 143.12 0.0M
2023-10-23 141.14 141.40 140.12 141.30 0.0M
2023-10-20 142.34 142.64 141.32 141.32 0.0M
2023-10-19 144.10 144.10 143.46 143.84 0.0M
2023-10-18 147.18 147.40 145.88 145.96 0.0M
2023-10-17 147.32 147.46 146.58 147.34 0.0M
2023-10-16 146.40 147.50 146.04 147.42 0.0M
2023-10-13 146.76 147.10 146.12 146.28 0.0M
2023-10-12 148.58 148.88 147.32 147.46 0.0M
2023-10-11 148.08 148.84 147.84 147.84 0.0M
2023-10-10 147.44 148.30 147.26 148.20 0.0M
2023-10-09 145.82 146.14 145.38 146.14 0.0M
2023-10-06 145.96 146.16 144.98 146.16 0.0M
2023-10-05 144.72 144.80 144.06 144.48 0.0M
2023-10-04 143.90 145.12 143.50 143.60 0.0M
2023-10-03 145.18 145.48 144.10 144.18 0.0M
2023-10-02 146.90 147.12 145.46 145.90 0.0M
2023-09-29 148.02 148.66 147.38 147.42 0.0M
2023-09-28 146.10 146.86 145.50 146.86 0.0M
2023-09-27 145.80 146.58 145.80 146.28 0.0M
2023-09-26 145.86 146.26 145.46 145.88 0.0M
2023-09-25 146.30 146.88 145.80 146.88 0.0M
2023-09-22 146.10 147.52 146.10 146.82 0.0M
2023-09-21 146.34 146.34 144.98 145.10 0.0M
2023-09-20 148.48 149.24 148.16 149.24 0.0M
2023-09-19 148.32 149.08 148.32 148.50 0.0M
2023-09-18 149.52 149.62 148.44 148.68 0.0M
2023-09-15 151.40 151.42 149.84 149.84 0.0M
2023-09-14 147.72 150.08 147.46 149.96 0.0M
2023-09-13 146.74 147.56 146.74 147.46 0.0M
2023-09-12 147.88 147.98 147.46 147.68 0.0M
2023-09-11 147.62 148.04 147.26 147.34 0.0M
2023-09-08 147.58 147.58 146.12 146.64 0.0M
2023-09-07 147.08 147.44 146.66 147.00 0.0M
2023-09-06 148.14 148.50 147.66 147.82 0.0M
2023-09-05 148.42 149.32 148.04 149.14 0.0M
2023-09-04 150.36 150.44 149.44 149.54 0.0M
2023-09-01 148.32 149.54 148.18 149.24 0.0M
2023-08-31 147.88 148.68 147.86 148.16 0.0M
2023-08-30 147.84 148.16 147.20 147.52 0.0M
2023-08-29 146.60 147.36 146.22 147.36 0.0M
2023-08-28 144.62 145.76 144.50 145.58 0.0M
2023-08-25 143.84 144.46 143.42 143.98 0.0M
2023-08-24 145.16 145.44 143.44 143.44 0.0M
2023-08-23 143.16 144.68 143.16 144.62 0.0M
2023-08-22 142.30 143.38 142.28 142.64 0.0M
2023-08-21 142.24 142.50 141.60 141.78 0.0M
2023-08-18 143.34 143.34 142.08 143.10 0.0M
2023-08-17 144.10 144.66 143.80 144.00 0.0M
2023-08-16 145.06 145.36 144.40 144.86 0.0M
2023-08-15 147.80 147.80 145.40 146.06 0.0M
2023-08-14 147.00 147.78 147.00 147.60 0.0M
2023-08-11 149.06 149.14 148.02 148.10 0.0M
2023-08-10 149.64 150.50 149.38 149.96 0.0M
2023-08-09 149.88 150.18 148.60 148.94 0.0M
2023-08-08 148.92 149.24 148.18 148.50 0.0M
2023-08-07 150.36 150.52 149.42 149.80 0.0M
2023-08-04 150.46 150.62 149.82 150.54 0.0M
2023-08-03 150.70 150.98 149.78 150.98 0.0M
2023-08-02 151.30 151.90 150.50 150.62 0.0M
2023-08-01 155.30 155.30 153.58 153.76 0.0M
2023-07-31 154.54 155.94 154.40 155.72 0.0M
2023-07-28 154.58 155.04 154.12 154.84 0.0M
2023-07-27 155.24 156.24 155.02 155.84 0.0M
2023-07-26 153.96 154.18 153.12 153.84 0.0M
2023-07-25 152.50 153.58 152.36 153.30 0.0M
2023-07-24 149.46 152.12 149.46 151.98 0.0M
2023-07-21 151.30 151.58 151.10 151.26 0.0M
2023-07-20 151.00 151.62 150.60 151.24 0.0M
2023-07-19 150.26 150.76 149.84 150.42 0.0M
2023-07-18 150.10 150.84 149.70 150.62 0.0M
2023-07-17 150.34 150.50 149.74 150.36 0.0M
2023-07-14 151.92 152.06 151.06 151.16 0.0M
2023-07-13 151.04 152.12 150.96 151.76 0.0M
2023-07-12 148.04 149.46 147.86 149.36 0.0M
2023-07-11 147.00 147.32 146.66 147.26 0.0M
2023-07-10 145.72 146.38 145.34 146.04 0.0M
2023-07-07 146.60 147.22 146.14 147.08 0.0M
2023-07-06 149.70 149.72 146.90 147.06 0.0M
2023-07-05 151.90 151.90 151.16 151.46 0.0M
2023-07-04 152.28 152.72 152.26 152.66 0.0M
2023-07-03 151.76 152.02 151.62 151.84 0.0M
2023-06-30 150.26 151.00 150.26 150.86 0.0M
2023-06-29 149.68 150.18 149.46 150.00 0.0M
2023-06-28 150.00 150.00 148.88 149.68 0.0M
2023-06-27 150.10 150.10 148.88 149.28 0.0M
2023-06-26 148.66 148.80 148.20 148.42 0.0M
2023-06-23 149.36 150.26 148.62 149.14 0.0M
2023-06-22 151.76 151.86 151.00 151.46 0.0M
2023-06-21 154.36 154.50 153.20 153.64 0.0M
2023-06-20 155.86 155.86 154.78 154.78 0.0M
2023-06-19 155.88 156.40 155.80 155.94 0.0M
2023-06-16 156.10 156.48 155.68 156.04 0.0M
2023-06-15 154.86 155.06 153.86 154.60 0.0M
2023-06-14 154.18 155.10 154.02 155.02 0.0M
2023-06-13 154.00 154.94 153.78 154.64 0.0M
2023-06-12 153.26 153.44 152.94 153.18 0.0M
2023-06-09 152.56 153.30 152.38 152.94 0.0M
2023-06-08 152.32 152.66 151.94 152.32 0.0M
2023-06-07 152.58 152.88 152.22 152.40 0.0M
2023-06-06 151.86 152.92 151.86 152.92 0.0M
2023-06-05 152.40 153.14 151.94 152.14 0.0M
2023-06-02 150.60 152.38 150.38 152.34 0.0M
2023-06-01 148.36 149.36 147.96 149.36 0.0M
2023-05-31 147.68 148.20 147.00 147.36 0.0M
2023-05-30 150.54 150.88 148.98 149.12 0.0M
2023-05-29 151.06 151.06 150.44 150.76 0.0M
2023-05-26 149.30 151.00 149.18 150.78 0.0M
2023-05-25 149.50 149.84 148.40 148.40 0.0M
2023-05-24 150.96 151.24 149.74 150.16 0.0M
2023-05-23 152.74 153.04 152.60 152.88 0.0M
2023-05-22 153.36 153.66 153.04 153.56 0.0M
2023-05-19 153.66 153.84 153.14 153.14 0.0M
2023-05-18 152.36 152.86 151.96 152.46 0.0M
2023-05-17 151.76 152.38 151.34 151.90 0.0M
2023-05-16 153.58 153.76 152.44 152.44 0.0M
2023-05-15 154.62 154.62 153.64 154.28 0.0M
2023-05-12 152.60 153.04 152.16 152.46 0.0M
2023-05-11 153.62 154.02 152.16 152.54 0.0M
2023-05-10 153.76 154.30 153.16 153.46 0.0M
2023-05-09 153.28 153.86 152.98 153.58 0.0M
2023-05-08 153.82 154.22 153.38 154.08 0.0M
2023-05-05 152.00 153.20 151.58 153.18 0.0M
2023-05-04 150.54 151.10 150.04 150.88 0.0M
2023-05-03 150.60 150.78 150.20 150.44 0.0M
2023-05-02 153.72 153.72 151.06 151.16 0.0M
2023-04-28 152.08 152.54 151.52 152.54 0.0M
2023-04-27 151.34 151.94 151.22 151.84 0.0M
2023-04-26 151.90 152.04 150.66 151.22 0.0M
2023-04-25 152.04 152.54 151.76 152.02 0.0M
2023-04-24 153.32 153.56 152.94 153.02 0.0M
2023-04-21 154.56 154.68 153.68 153.90 0.0M
2023-04-20 155.64 156.00 154.88 155.82 0.0M
2023-04-19 155.94 155.94 155.18 155.52 0.0M
2023-04-18 156.30 156.38 155.60 155.88 0.0M
2023-04-17 156.18 156.18 155.54 155.88 0.0M
2023-04-14 155.42 155.78 154.70 154.84 0.0M
2023-04-13 154.76 155.30 154.38 155.10 0.0M
2023-04-12 155.42 156.04 154.72 154.88 0.0M
2023-04-11 155.54 155.84 155.04 155.38 0.0M
2023-04-06 154.64 154.84 153.72 154.22 0.0M
2023-04-05 154.56 154.62 153.86 154.24 0.0M
2023-04-04 156.10 156.14 154.36 154.46 0.0M
2023-04-03 155.60 155.92 155.20 155.68 0.0M
2023-03-31 153.72 154.86 153.32 154.58 0.0M
2023-03-30 153.66 153.90 152.88 153.44 0.0M
2023-03-29 152.44 152.94 152.22 152.74 0.0M
2023-03-28 152.42 152.50 151.20 151.50 0.0M
2023-03-27 151.52 151.52 150.40 150.52 0.0M
2023-03-24 150.68 150.76 149.72 150.36 0.0M
2023-03-23 150.52 151.06 149.94 150.66 0.0M
2023-03-22 151.66 151.84 151.32 151.32 0.0M
2023-03-21 150.84 150.90 149.96 150.08 0.0M
2023-03-20 150.20 151.18 149.16 150.44 0.0M
2023-03-17 152.98 153.20 150.50 150.78 0.0M
2023-03-16 151.16 151.40 149.92 150.96 0.0M
2023-03-15 152.00 152.10 150.30 150.30 0.0M
2023-03-14 151.12 152.54 150.50 152.30 0.0M
2023-03-13 152.78 152.84 149.96 150.14 0.0M
2023-03-10 153.90 154.10 152.56 153.70 0.0M
2023-03-09 158.10 158.30 157.52 157.66 0.0M
2023-03-08 157.54 158.38 157.50 157.86 0.0M
2023-03-07 158.38 158.92 157.40 157.70 0.0M
2023-03-06 159.38 159.38 158.30 158.46 0.0M
2023-03-03 158.62 159.20 158.46 159.20 0.0M
2023-03-02 156.52 157.94 156.32 157.70 0.0M
2023-03-01 157.74 157.78 156.54 156.80 0.0M
2023-02-28 156.00 156.84 155.62 156.60 0.0M
2023-02-27 157.14 157.16 156.50 156.76 0.0M
2023-02-24 158.56 158.56 155.94 156.24 0.0M
2023-02-23 158.56 158.86 157.94 157.94 0.0M
2023-02-22 159.14 159.64 158.62 159.18 0.0M
2023-02-21 159.80 160.24 159.18 159.18 0.0M
2023-02-20 160.40 160.70 160.04 160.52 0.0M
2023-02-17 159.68 160.02 159.26 159.60 0.0M
2023-02-16 161.80 161.90 160.44 161.38 0.0M
2023-02-15 160.10 160.70 159.86 160.58 0.0M
2023-02-14 163.22 163.72 162.62 162.70 0.0M
2023-02-13 162.72 163.68 162.72 163.48 0.0M
2023-02-10 163.06 163.64 162.80 163.08 0.1M
2023-02-09 165.00 165.16 164.12 164.32 0.0M
2023-02-08 164.76 165.10 163.32 163.48 0.0M
2023-02-07 163.72 163.88 163.04 163.80 0.0M
2023-02-06 163.52 163.70 162.42 163.46 0.0M
2023-02-03 164.14 164.74 163.54 164.36 0.0M
2023-02-02 163.70 164.84 163.48 164.12 0.0M
2023-02-01 164.66 164.88 163.60 163.88 0.0M
2023-01-31 164.38 164.44 163.12 164.32 0.0M
2023-01-30 164.80 165.34 164.24 165.10 0.0M
2023-01-27 165.74 166.36 165.44 166.02 0.0M
2023-01-26 164.94 165.90 164.82 165.56 0.0M
2023-01-25 164.84 164.90 163.20 164.04 0.0M
2023-01-24 163.94 164.06 163.26 163.92 0.0M
2023-01-23 162.02 164.14 162.02 163.84 0.0M
2023-01-20 161.64 162.28 161.20 162.26 0.0M
2023-01-19 160.66 161.14 159.82 160.62 0.0M
2023-01-18 161.76 162.36 161.20 161.20 0.0M
2023-01-17 160.56 161.80 159.88 161.80 0.0M
2023-01-16 161.14 161.20 160.52 160.68 0.0M
2023-01-13 159.96 160.40 159.32 160.32 0.0M
2023-01-12 159.06 160.00 158.40 159.16 0.0M
2023-01-11 157.42 157.96 157.10 157.96 0.0M
2023-01-10 157.14 157.40 156.70 157.08 0.0M
2023-01-09 158.58 159.26 158.40 158.88 0.0M
2023-01-06 157.22 158.92 157.02 158.92 0.0M
2023-01-05 156.62 157.82 156.32 157.06 0.0M
2023-01-04 156.80 157.70 156.64 157.70 0.0M
2023-01-03 154.12 155.10 153.40 154.30 0.0M
2023-01-02 154.14 155.46 153.04 155.46 0.0M