iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (SX7EEX)

SX7EEX
🏛️ ドイツ →
22.82
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 9.30 9.32 9.27 9.30 0.2M
2022-12-29 9.26 9.37 9.25 9.34 0.1M
2022-12-28 9.35 9.36 9.29 9.30 0.3M
2022-12-27 9.37 9.37 9.33 9.33 0.2M
2022-12-23 9.33 9.36 9.29 9.32 0.1M
2022-12-22 9.38 9.38 9.29 9.31 0.4M
2022-12-21 9.19 9.35 9.15 9.32 0.6M
2022-12-20 8.94 9.21 8.91 9.19 1.1M
2022-12-19 8.97 9.03 8.95 8.97 0.3M
2022-12-16 8.81 8.99 8.81 8.97 0.6M
2022-12-15 9.02 9.02 8.79 8.83 0.4M
2022-12-14 9.11 9.11 9.04 9.07 0.4M
2022-12-13 9.01 9.17 9.00 9.12 0.9M
2022-12-12 8.99 9.03 8.95 8.98 0.1M
2022-12-09 9.00 9.03 8.89 9.03 0.4M
2022-12-08 9.00 9.00 8.93 8.94 0.4M
2022-12-07 9.04 9.06 8.93 8.98 0.9M
2022-12-06 9.02 9.05 8.97 9.03 0.3M
2022-12-05 9.04 9.13 9.04 9.05 0.1M
2022-12-02 9.00 9.10 8.94 9.08 0.8M
2022-12-01 9.23 9.23 9.05 9.06 0.3M
2022-11-30 9.25 9.25 9.14 9.19 0.4M
2022-11-29 9.10 9.22 9.06 9.18 0.2M
2022-11-28 9.17 9.22 9.10 9.10 0.1M
2022-11-25 9.24 9.25 9.17 9.23 0.9M
2022-11-24 9.18 9.23 9.15 9.20 0.3M
2022-11-23 9.14 9.19 9.11 9.14 0.3M
2022-11-22 9.06 9.15 9.04 9.12 0.4M
2022-11-21 9.07 9.07 8.99 9.04 0.2M
2022-11-18 8.95 9.04 8.94 9.03 1.2M
2022-11-17 8.94 8.95 8.79 8.90 0.3M
2022-11-16 8.96 8.97 8.89 8.91 0.4M
2022-11-15 8.93 8.95 8.85 8.95 1.1M
2022-11-14 8.87 8.90 8.77 8.87 0.3M
2022-11-11 8.74 8.85 8.74 8.79 0.4M
2022-11-10 8.72 8.88 8.70 8.77 0.6M
2022-11-09 8.83 8.90 8.71 8.75 0.4M
2022-11-08 8.83 8.87 8.80 8.84 0.3M
2022-11-07 8.74 8.89 8.72 8.83 0.4M
2022-11-04 8.70 8.85 8.63 8.78 1.2M
2022-11-03 8.52 8.62 8.50 8.60 0.9M
2022-11-02 8.60 8.60 8.47 8.51 0.9M
2022-11-01 8.50 8.63 8.50 8.51 2.0M
2022-10-31 8.44 8.48 8.39 8.44 0.4M
2022-10-28 8.35 8.42 8.28 8.41 0.6M
2022-10-27 8.34 8.45 8.26 8.45 1.8M
2022-10-26 8.40 8.41 8.32 8.37 1.9M
2022-10-25 8.38 8.41 8.24 8.40 1.4M
2022-10-24 8.34 8.39 8.20 8.33 2.0M
2022-10-21 8.15 8.19 8.03 8.18 1.8M
2022-10-20 8.08 8.22 8.05 8.19 0.7M
2022-10-19 8.15 8.17 8.04 8.10 0.5M
2022-10-18 8.06 8.21 8.05 8.08 1.3M
2022-10-17 7.89 8.02 7.83 7.97 1.0M
2022-10-14 7.91 7.97 7.81 7.83 1.3M
2022-10-13 7.48 7.79 7.47 7.77 1.5M
2022-10-12 7.56 7.57 7.42 7.55 1.6M
2022-10-11 7.57 7.64 7.53 7.60 1.0M
2022-10-10 7.63 7.76 7.63 7.67 1.1M
2022-10-07 7.73 7.79 7.64 7.68 1.1M
2022-10-06 7.86 7.87 7.70 7.72 1.0M
2022-10-05 7.93 7.97 7.76 7.81 1.8M
2022-10-04 7.78 7.99 7.77 7.97 3.3M
2022-10-03 7.43 7.66 7.35 7.64 1.7M
2022-09-30 7.49 7.57 7.45 7.55 1.2M
2022-09-29 7.53 7.53 7.35 7.42 1.3M
2022-09-28 7.68 7.69 7.45 7.59 2.2M
2022-09-27 8.02 8.02 7.73 7.73 1.5M
2022-09-26 7.93 8.02 7.84 7.91 1.4M
2022-09-23 8.22 8.23 7.93 7.99 2.0M
2022-09-22 8.09 8.38 8.06 8.28 1.4M
2022-09-21 8.15 8.24 8.11 8.20 0.9M
2022-09-20 8.40 8.43 8.23 8.23 2.4M
2022-09-19 8.26 8.36 8.20 8.31 1.3M
2022-09-16 8.36 8.37 8.26 8.31 1.1M
2022-09-15 8.38 8.51 8.36 8.47 2.0M
2022-09-14 8.24 8.37 8.23 8.31 0.7M
2022-09-13 8.39 8.42 8.21 8.26 0.6M
2022-09-12 8.19 8.37 8.18 8.35 1.4M
2022-09-09 7.94 8.14 7.94 8.07 1.5M
2022-09-08 7.67 7.88 7.60 7.82 1.3M
2022-09-07 7.56 7.61 7.46 7.59 0.8M
2022-09-06 7.61 7.68 7.54 7.61 0.6M
2022-09-05 7.50 7.57 7.46 7.57 0.5M
2022-09-02 7.55 7.74 7.52 7.72 1.3M
2022-09-01 7.59 7.59 7.43 7.50 0.8M
2022-08-31 7.65 7.68 7.58 7.61 0.6M
2022-08-30 7.52 7.75 7.52 7.59 1.8M
2022-08-29 7.44 7.49 7.36 7.49 1.2M
2022-08-26 7.65 7.71 7.48 7.48 0.5M
2022-08-25 7.71 7.75 7.59 7.62 0.4M
2022-08-24 7.66 7.68 7.58 7.67 0.5M
2022-08-23 7.60 7.72 7.57 7.66 0.7M
2022-08-22 7.75 7.76 7.54 7.62 0.5M
2022-08-19 7.97 7.98 7.79 7.82 1.0M
2022-08-18 8.06 8.08 8.00 8.03 0.4M
2022-08-17 8.22 8.24 8.04 8.06 0.2M
2022-08-16 8.16 8.22 8.14 8.16 0.2M
2022-08-15 8.19 8.20 8.07 8.14 0.7M
2022-08-12 8.13 8.19 8.12 8.18 0.7M
2022-08-11 8.09 8.11 8.04 8.06 0.4M
2022-08-10 7.95 8.06 7.94 8.03 0.6M
2022-08-09 7.97 8.03 7.95 7.97 0.3M
2022-08-08 8.03 8.03 7.90 7.98 0.2M
2022-08-05 7.86 7.99 7.85 7.94 0.9M
2022-08-04 7.81 7.91 7.80 7.84 0.8M
2022-08-03 7.68 7.80 7.63 7.80 0.8M
2022-08-02 7.62 7.71 7.57 7.66 0.7M
2022-08-01 7.70 7.78 7.63 7.64 1.4M
2022-07-29 7.65 7.71 7.62 7.68 1.3M
2022-07-28 7.56 7.59 7.47 7.54 1.1M
2022-07-27 7.51 7.54 7.42 7.50 2.2M
2022-07-26 7.46 7.47 7.37 7.43 0.6M
2022-07-25 7.38 7.53 7.34 7.48 0.9M
2022-07-22 7.45 7.54 7.35 7.36 0.8M
2022-07-21 7.38 7.63 7.28 7.50 3.3M
2022-07-20 7.67 7.70 7.40 7.50 1.7M
2022-07-19 7.26 7.58 7.26 7.56 1.0M
2022-07-18 7.21 7.35 7.19 7.26 1.0M
2022-07-15 7.03 7.14 6.95 7.12 1.8M
2022-07-14 7.70 7.74 7.45 7.46 2.4M
2022-07-13 7.83 7.84 7.66 7.73 0.8M
2022-07-12 7.90 7.91 7.67 7.86 0.8M
2022-07-11 7.97 8.07 7.94 7.97 0.3M
2022-07-08 8.00 8.17 7.92 8.14 1.3M
2022-07-07 7.88 8.04 7.87 8.00 1.2M
2022-07-06 7.94 7.96 7.72 7.76 1.1M
2022-07-05 8.18 8.21 7.81 7.83 1.4M
2022-07-04 8.14 8.17 8.04 8.10 0.8M
2022-07-01 8.08 8.28 8.05 8.15 1.4M
2022-06-30 8.30 8.32 8.05 8.17 2.3M
2022-06-29 8.51 8.54 8.43 8.47 1.0M
2022-06-28 8.63 8.73 8.57 8.58 0.8M
2022-06-27 8.67 8.72 8.52 8.57 0.8M
2022-06-24 8.45 8.62 8.34 8.58 1.9M
2022-06-23 8.81 8.81 8.43 8.43 1.4M
2022-06-22 8.63 8.87 8.61 8.82 0.4M
2022-06-21 8.79 8.94 8.79 8.83 0.7M
2022-06-20 8.51 8.77 8.46 8.72 1.0M
2022-06-17 8.42 8.74 8.41 8.49 1.1M
2022-06-16 8.55 8.55 8.33 8.37 1.1M
2022-06-15 8.62 8.68 8.51 8.58 1.2M
2022-06-14 8.41 8.47 8.27 8.37 1.1M
2022-06-13 8.37 8.37 8.26 8.30 1.0M
2022-06-10 9.02 9.03 8.54 8.56 2.4M
2022-06-09 9.22 9.31 9.10 9.12 0.7M
2022-06-08 9.31 9.31 9.21 9.27 1.4M
2022-06-07 9.39 9.39 9.29 9.33 0.6M
2022-06-06 9.33 9.47 9.32 9.42 1.4M
2022-06-03 9.33 9.34 9.19 9.21 0.4M
2022-06-02 9.34 9.34 9.24 9.29 0.3M
2022-06-01 9.47 9.47 9.28 9.28 0.7M
2022-05-31 9.49 9.50 9.32 9.37 1.0M
2022-05-30 9.50 9.54 9.43 9.50 0.5M
2022-05-27 9.37 9.39 9.29 9.39 0.3M
2022-05-26 9.22 9.38 9.20 9.36 0.3M
2022-05-25 9.17 9.26 9.07 9.21 0.7M
2022-05-24 8.97 9.15 8.94 9.05 0.6M
2022-05-23 8.84 9.03 8.80 9.03 0.9M
2022-05-20 8.80 8.86 8.69 8.71 0.4M
2022-05-19 8.64 8.74 8.56 8.74 2.4M
2022-05-18 8.77 8.83 8.69 8.71 0.7M
2022-05-17 8.66 8.81 8.65 8.74 0.6M
2022-05-16 8.52 8.62 8.47 8.53 0.1M
2022-05-13 8.50 8.59 8.47 8.57 0.7M
2022-05-12 8.23 8.44 8.22 8.40 0.6M
2022-05-11 8.24 8.46 8.17 8.42 1.6M
2022-05-10 8.19 8.36 8.19 8.19 3.3M
2022-05-09 8.26 8.32 8.09 8.10 1.9M
2022-05-06 8.39 8.43 8.21 8.26 2.3M
2022-05-05 8.74 8.74 8.39 8.42 1.1M
2022-05-04 8.70 8.71 8.54 8.54 2.4M
2022-05-03 8.54 8.69 8.52 8.65 2.4M
2022-05-02 8.56 8.58 8.33 8.46 3.1M
2022-04-29 8.55 8.64 8.47 8.61 1.9M
2022-04-28 8.60 8.67 8.37 8.47 1.8M
2022-04-27 8.52 8.57 8.40 8.51 3.0M
2022-04-26 8.86 8.88 8.54 8.55 2.2M
2022-04-25 8.77 8.88 8.71 8.74 2.2M
2022-04-22 9.02 9.11 8.92 8.94 2.0M
2022-04-21 9.01 9.17 9.01 9.11 1.4M
2022-04-20 8.86 9.11 8.86 9.00 0.8M
2022-04-19 8.73 8.87 8.70 8.80 0.3M
2022-04-14 8.72 8.81 8.68 8.75 0.5M
2022-04-13 8.66 8.70 8.60 8.66 0.5M
2022-04-12 8.55 8.75 8.50 8.65 0.7M
2022-04-11 8.84 8.91 8.76 8.80 1.0M
2022-04-08 8.66 8.80 8.62 8.72 1.2M
2022-04-07 8.60 8.77 8.50 8.53 1.1M
2022-04-06 8.85 8.90 8.42 8.58 1.4M
2022-04-05 9.00 9.03 8.79 8.84 0.5M
2022-04-04 9.01 9.05 8.91 9.03 0.5M
2022-04-01 8.98 9.09 8.96 9.03 0.4M
2022-03-31 9.17 9.18 8.90 8.92 0.5M
2022-03-30 9.24 9.28 9.07 9.14 1.8M
2022-03-29 8.97 9.38 8.90 9.32 4.1M
2022-03-28 8.84 9.04 8.80 8.81 0.8M
2022-03-25 8.78 8.83 8.67 8.77 0.9M
2022-03-24 8.93 8.94 8.77 8.79 1.6M
2022-03-23 9.10 9.13 8.87 8.90 3.4M
2022-03-22 9.02 9.18 9.00 9.13 1.6M
2022-03-21 9.03 9.11 8.91 8.91 0.9M
2022-03-18 8.94 8.99 8.82 8.99 0.9M
2022-03-17 9.18 9.19 8.80 8.95 2.8M
2022-03-16 8.85 9.23 8.83 9.10 3.0M
2022-03-15 8.44 8.69 8.34 8.61 1.4M
2022-03-14 8.43 8.66 8.37 8.54 3.2M
2022-03-11 8.31 8.63 8.07 8.26 4.6M
2022-03-10 8.50 8.50 8.18 8.25 3.7M
2022-03-09 8.20 8.53 8.18 8.53 7.3M
2022-03-08 7.54 8.08 7.53 7.77 6.8M
2022-03-07 7.35 7.76 7.14 7.55 10.6M
2022-03-04 8.41 8.44 7.90 7.90 5.6M
2022-03-03 8.76 8.85 8.54 8.57 1.6M
2022-03-02 8.40 8.77 8.36 8.66 5.2M
2022-03-01 9.12 9.26 8.55 8.55 6.4M
2022-02-28 9.18 9.21 8.99 9.20 3.7M
2022-02-25 9.50 9.81 9.22 9.71 6.8M
2022-02-24 9.78 9.87 9.29 9.40 3.4M
2022-02-23 10.44 10.52 10.20 10.25 1.1M
2022-02-22 10.23 10.52 10.21 10.37 2.6M
2022-02-21 10.70 10.75 10.35 10.45 2.1M
2022-02-18 10.71 10.76 10.60 10.63 0.5M
2022-02-17 10.82 10.83 10.60 10.66 1.1M
2022-02-16 11.00 11.04 10.75 10.83 0.7M
2022-02-15 10.75 11.00 10.72 10.98 2.4M
2022-02-14 10.71 10.86 10.61 10.81 1.3M
2022-02-11 11.20 11.28 11.09 11.19 2.8M
2022-02-10 11.33 11.42 11.30 11.34 1.5M
2022-02-09 11.14 11.31 11.06 11.31 4.6M
2022-02-08 10.87 11.18 10.87 11.15 1.2M
2022-02-07 10.86 10.92 10.67 10.88 1.8M
2022-02-04 10.91 10.97 10.66 10.79 6.0M
2022-02-03 10.62 10.84 10.56 10.78 1.2M
2022-02-02 10.66 10.83 10.60 10.69 1.2M
2022-02-01 10.51 10.64 10.47 10.62 1.3M
2022-01-31 10.49 10.51 10.34 10.41 1.0M
2022-01-28 10.45 10.45 10.22 10.38 0.9M
2022-01-27 10.30 10.61 10.30 10.53 1.5M
2022-01-26 10.20 10.45 10.20 10.37 1.0M
2022-01-25 9.95 10.09 9.89 10.07 0.7M
2022-01-24 10.16 10.21 9.74 9.82 1.2M
2022-01-21 10.29 10.34 10.14 10.23 1.1M
2022-01-20 10.45 10.48 10.33 10.43 0.5M
2022-01-19 10.59 10.62 10.45 10.47 1.7M
2022-01-18 10.64 10.74 10.59 10.64 0.3M
2022-01-17 10.74 10.75 10.66 10.71 0.5M
2022-01-14 10.87 10.91 10.77 10.88 0.4M
2022-01-13 10.80 10.93 10.77 10.91 0.5M
2022-01-12 10.75 10.84 10.70 10.81 0.4M
2022-01-11 10.62 10.70 10.60 10.67 0.7M
2022-01-10 10.72 10.74 10.63 10.64 0.6M
2022-01-07 10.62 10.67 10.54 10.67 0.8M
2022-01-06 10.38 10.58 10.34 10.55 0.9M
2022-01-05 10.46 10.56 10.43 10.48 0.9M
2022-01-04 10.21 10.48 10.19 10.43 1.1M
2022-01-03 10.03 10.16 10.03 10.12 0.3M