iShares MSCI ACWI UCITS ETF USD (Acc)

ISACI
🏛️ ドイツ →
89.04
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 68.58 68.70 68.45 68.58 0.0M
2023-12-28 68.39 68.47 68.17 68.40 0.1M
2023-12-27 68.31 68.49 67.98 68.08 0.1M
2023-12-22 68.06 68.37 67.95 68.26 0.1M
2023-12-21 68.13 68.22 67.88 68.17 0.1M
2023-12-20 68.55 68.61 68.40 68.56 0.1M
2023-12-19 68.40 68.44 68.23 68.38 0.1M
2023-12-18 68.19 68.34 68.15 68.23 0.0M
2023-12-15 68.07 68.37 68.03 68.32 0.1M
2023-12-14 68.34 68.42 67.78 67.79 0.1M
2023-12-13 67.74 67.87 67.74 67.77 0.1M
2023-12-12 67.70 67.75 67.43 67.57 0.0M
2023-12-11 67.48 67.74 67.30 67.65 0.1M
2023-12-08 67.06 67.46 67.02 67.37 0.1M
2023-12-07 66.82 67.07 66.70 67.01 0.1M
2023-12-06 67.01 67.21 66.97 66.97 0.1M
2023-12-05 66.53 66.85 66.35 66.85 0.1M
2023-12-04 66.61 66.73 66.50 66.55 0.1M
2023-12-01 66.26 66.68 66.22 66.61 0.2M
2023-11-30 65.87 66.10 65.80 65.95 0.1M
2023-11-29 65.56 65.89 65.48 65.66 0.1M
2023-11-28 65.55 65.59 65.30 65.59 0.0M
2023-11-27 65.59 65.77 65.52 65.69 0.0M
2023-11-24 65.88 65.96 65.76 65.82 0.1M
2023-11-23 65.97 66.05 65.83 66.01 0.0M
2023-11-22 65.63 66.10 65.61 65.98 0.0M
2023-11-21 65.53 65.59 65.40 65.46 0.1M
2023-11-20 65.32 65.50 65.25 65.48 0.1M
2023-11-17 65.61 65.71 65.35 65.42 0.1M
2023-11-16 65.49 65.52 65.11 65.21 0.1M
2023-11-15 65.43 65.75 65.43 65.62 0.1M
2023-11-14 64.91 65.47 64.74 65.35 0.3M
2023-11-13 64.70 64.93 64.69 64.91 0.1M
2023-11-10 64.39 64.55 64.07 64.46 0.0M
2023-11-09 64.51 64.77 64.42 64.64 0.1M
2023-11-08 64.43 64.75 64.36 64.39 0.0M
2023-11-07 64.24 64.68 64.21 64.63 0.1M
2023-11-06 64.39 64.41 64.26 64.29 0.2M
2023-11-03 64.17 64.41 64.02 64.36 0.1M
2023-11-02 63.38 64.00 63.34 63.95 0.1M
2023-11-01 62.58 63.17 62.50 63.07 0.2M
2023-10-31 61.92 62.39 61.86 62.34 0.1M
2023-10-30 62.18 62.25 61.71 61.91 0.1M
2023-10-27 62.26 62.43 61.42 61.85 0.5M
2023-10-26 62.22 62.56 62.10 62.34 0.1M
2023-10-25 62.92 63.16 62.63 62.80 0.0M
2023-10-24 62.51 63.29 62.48 63.11 0.1M
2023-10-23 62.92 62.99 62.28 62.73 0.1M
2023-10-20 63.43 63.56 62.92 62.97 0.1M
2023-10-19 64.26 64.37 63.92 64.08 0.1M
2023-10-18 64.99 65.08 64.68 64.77 0.0M
2023-10-17 65.26 65.34 64.84 65.22 0.0M
2023-10-16 65.02 65.41 64.75 65.38 0.1M
2023-10-13 65.29 65.55 64.98 65.11 0.0M
2023-10-12 65.47 65.62 65.40 65.48 0.1M
2023-10-11 65.01 65.25 64.99 64.99 0.1M
2023-10-10 64.77 65.23 64.70 65.18 0.1M
2023-10-09 64.10 64.33 63.95 64.33 0.0M
2023-10-06 63.81 63.97 63.50 63.95 0.1M
2023-10-05 63.86 64.66 63.50 63.56 0.1M
2023-10-04 63.42 63.78 63.34 63.57 0.1M
2023-10-03 64.52 64.64 63.79 63.81 0.0M
2023-10-02 64.63 64.77 64.35 64.58 0.2M
2023-09-29 64.65 64.98 64.58 64.66 0.1M
2023-09-28 64.56 64.58 64.16 64.54 0.0M
2023-09-27 64.34 64.65 64.34 64.41 0.1M
2023-09-26 64.56 64.57 64.20 64.22 0.1M
2023-09-25 64.58 64.83 64.28 64.79 0.1M
2023-09-22 64.60 64.88 64.54 64.82 0.1M
2023-09-21 65.37 65.43 64.72 64.78 0.1M
2023-09-20 65.81 66.00 65.75 65.85 0.0M
2023-09-19 65.94 66.06 65.53 65.61 0.1M
2023-09-18 66.22 66.23 65.89 65.98 0.0M
2023-09-15 66.95 67.00 66.21 66.23 0.1M
2023-09-14 65.87 66.62 65.74 66.56 0.0M
2023-09-13 65.55 65.74 65.41 65.74 0.0M
2023-09-12 65.95 65.95 65.70 65.76 0.0M
2023-09-11 65.77 65.93 65.64 65.71 0.1M
2023-09-08 65.66 65.69 65.32 65.69 0.0M
2023-09-07 65.52 65.67 65.31 65.55 0.0M
2023-09-06 65.93 65.93 65.66 65.69 0.0M
2023-09-05 65.92 66.34 65.84 66.23 0.0M
2023-09-04 66.22 66.28 66.00 66.00 0.0M
2023-09-01 65.64 66.08 65.62 65.98 0.1M
2023-08-31 65.36 65.84 65.35 65.65 0.0M
2023-08-30 65.31 65.40 64.97 65.16 0.0M
2023-08-29 64.93 65.29 64.75 65.24 0.0M
2023-08-28 64.48 64.87 64.42 64.72 0.1M
2023-08-25 64.14 64.36 63.94 64.23 0.1M
2023-08-24 65.00 65.00 64.18 64.18 0.1M
2023-08-23 64.06 64.47 64.06 64.41 0.0M
2023-08-22 63.67 64.21 63.65 63.99 0.1M
2023-08-21 63.48 63.66 63.32 63.38 0.1M
2023-08-18 63.46 63.52 63.03 63.35 0.1M
2023-08-17 64.07 64.15 63.82 63.84 0.1M
2023-08-16 64.16 64.29 64.03 64.23 0.0M
2023-08-15 64.89 64.91 64.14 64.37 0.1M
2023-08-14 64.58 64.94 64.54 64.82 0.1M
2023-08-11 64.65 64.72 64.37 64.47 0.0M
2023-08-10 64.80 65.19 64.65 64.98 0.0M
2023-08-09 65.16 65.21 64.57 64.63 0.0M
2023-08-08 64.84 65.02 64.58 64.64 0.1M
2023-08-07 65.04 65.08 64.82 64.89 0.0M
2023-08-04 65.35 65.42 64.80 65.11 0.1M
2023-08-03 65.32 65.32 64.96 65.17 0.0M
2023-08-02 65.60 66.20 65.30 65.45 0.2M
2023-08-01 66.48 66.58 66.15 66.20 0.1M
2023-07-31 66.16 66.40 66.11 66.27 0.1M
2023-07-28 66.03 66.31 66.03 66.24 0.1M
2023-07-27 65.73 66.52 65.69 66.36 0.0M
2023-07-26 65.67 65.68 65.35 65.46 0.0M
2023-07-25 65.47 65.75 65.36 65.66 0.0M
2023-07-24 64.74 65.41 64.70 65.32 0.0M
2023-07-21 64.79 65.03 64.77 65.02 0.1M
2023-07-20 64.54 65.00 64.54 64.89 0.0M
2023-07-19 64.64 64.98 64.53 64.85 0.0M
2023-07-18 63.99 64.39 63.93 64.38 0.0M
2023-07-17 63.86 64.09 63.80 64.08 0.1M
2023-07-14 64.13 64.33 64.01 64.12 0.0M
2023-07-13 64.08 64.29 64.08 64.15 0.0M
2023-07-12 63.91 64.38 63.88 64.12 0.0M
2023-07-11 63.61 63.87 63.47 63.84 0.0M
2023-07-10 63.30 63.66 63.25 63.51 0.1M
2023-07-07 63.76 64.00 63.68 63.73 0.0M
2023-07-06 64.47 64.50 63.65 63.71 0.1M
2023-07-05 64.71 64.84 64.49 64.80 0.0M
2023-07-04 64.85 64.95 64.82 64.92 0.0M
2023-07-03 64.87 64.99 64.65 64.76 0.1M
2023-06-30 64.30 64.63 64.23 64.56 0.1M
2023-06-29 63.89 64.10 63.73 64.05 0.1M
2023-06-28 63.65 63.86 63.47 63.82 0.1M
2023-06-27 63.36 63.36 63.03 63.29 0.0M
2023-06-26 63.45 63.53 63.23 63.34 0.0M
2023-06-23 63.49 63.86 63.36 63.46 0.0M
2023-06-22 63.31 63.59 63.11 63.58 0.1M
2023-06-21 63.96 64.18 63.62 63.67 0.1M
2023-06-20 64.31 64.41 64.01 64.04 0.0M
2023-06-19 64.56 64.70 64.42 64.47 0.1M
2023-06-16 64.69 64.97 64.60 64.78 0.0M
2023-06-15 64.66 64.73 64.15 64.58 0.1M
2023-06-14 64.73 64.90 64.56 64.75 0.0M
2023-06-13 64.42 64.76 64.31 64.75 0.0M
2023-06-12 64.22 64.30 63.97 64.13 0.1M
2023-06-09 63.76 64.20 63.66 64.00 0.0M
2023-06-08 63.73 63.84 63.45 63.61 0.0M
2023-06-07 64.10 64.13 63.87 64.00 0.0M
2023-06-06 63.79 64.19 63.75 64.12 0.0M
2023-06-05 63.95 64.18 63.76 63.95 0.0M
2023-06-02 62.99 63.82 62.95 63.76 0.1M
2023-06-01 62.63 62.71 62.22 62.65 0.1M
2023-05-31 62.48 62.77 62.21 62.32 0.1M
2023-05-30 63.02 63.19 62.60 62.65 0.5M
2023-05-29 63.01 63.03 62.87 62.98 0.0M
2023-05-26 62.17 62.95 62.00 62.84 0.0M
2023-05-25 62.05 62.29 61.89 61.94 0.0M
2023-05-24 62.10 62.10 61.54 61.67 0.1M
2023-05-23 62.62 62.82 62.50 62.59 0.1M
2023-05-22 62.67 62.83 62.52 62.83 0.0M
2023-05-19 62.75 62.94 62.55 62.55 0.1M
2023-05-18 62.10 62.64 62.10 62.55 0.1M
2023-05-17 61.49 61.83 61.44 61.74 0.0M
2023-05-16 61.58 61.71 61.48 61.57 0.0M
2023-05-15 61.73 61.83 61.40 61.67 0.1M
2023-05-12 61.43 61.67 61.36 61.40 0.0M
2023-05-11 61.45 61.60 61.06 61.29 0.0M
2023-05-10 61.14 61.34 60.91 61.06 0.0M
2023-05-09 61.12 61.20 60.94 61.18 0.1M
2023-05-08 60.84 61.11 60.82 61.02 0.0M
2023-05-05 60.20 60.85 60.12 60.82 0.1M
2023-05-04 60.07 60.23 59.75 60.04 0.1M
2023-05-03 60.54 60.55 60.30 60.36 0.1M
2023-05-02 61.26 61.33 60.27 60.31 0.1M
2023-04-28 60.68 61.05 60.55 60.89 0.0M
2023-04-27 59.92 60.39 59.92 60.36 0.0M
2023-04-26 60.41 60.41 59.70 60.04 0.1M
2023-04-25 60.57 60.71 60.45 60.58 0.0M
2023-04-24 60.84 60.96 60.71 60.76 0.0M
2023-04-21 61.10 61.15 60.88 60.98 0.1M
2023-04-20 61.23 61.27 60.95 61.13 0.0M
2023-04-19 61.29 61.36 61.09 61.28 0.0M
2023-04-18 61.53 61.74 61.39 61.43 0.1M
2023-04-17 61.28 61.49 61.21 61.34 0.1M
2023-04-14 60.87 61.28 60.81 60.99 0.0M
2023-04-13 60.71 60.71 60.38 60.66 0.0M
2023-04-12 60.94 61.25 60.57 60.66 0.0M
2023-04-11 61.15 61.16 60.93 60.99 0.0M
2023-04-06 60.64 60.74 60.49 60.59 0.0M
2023-04-05 60.67 60.70 60.42 60.53 0.0M
2023-04-04 61.17 61.49 60.57 60.63 0.0M
2023-04-03 61.26 61.27 60.97 61.01 0.1M
2023-03-31 60.38 60.92 60.35 60.90 0.0M
2023-03-30 60.33 60.41 60.10 60.28 0.1M
2023-03-29 59.87 60.00 59.74 59.98 0.0M
2023-03-28 59.80 59.80 59.32 59.40 0.0M
2023-03-27 59.87 59.88 59.54 59.62 0.0M
2023-03-24 59.27 59.40 58.93 59.21 0.1M
2023-03-23 59.07 59.60 58.91 59.40 0.1M
2023-03-22 59.77 60.00 59.74 59.74 0.0M
2023-03-21 59.51 59.82 59.50 59.61 0.1M
2023-03-20 58.84 59.46 58.50 59.19 0.1M
2023-03-17 59.90 60.08 59.00 59.17 0.0M
2023-03-16 59.37 59.73 58.80 59.61 0.1M
2023-03-15 59.14 59.26 58.45 58.87 0.2M
2023-03-14 58.74 59.47 58.57 59.40 0.2M
2023-03-13 59.41 59.44 58.08 58.65 0.2M
2023-03-10 59.87 60.18 59.26 59.94 0.1M
2023-03-09 61.27 61.47 61.07 61.19 0.0M
2023-03-08 61.30 61.49 61.24 61.28 0.0M
2023-03-07 61.56 61.76 61.34 61.41 0.0M
2023-03-06 61.76 61.85 61.56 61.77 0.1M
2023-03-03 61.04 61.56 60.98 61.56 0.0M
2023-03-02 60.11 60.65 60.10 60.62 0.0M
2023-03-01 60.87 60.93 60.20 60.33 0.1M
2023-02-28 60.70 61.00 60.60 60.80 0.1M
2023-02-27 61.16 61.33 61.03 61.05 0.1M
2023-02-24 61.34 61.34 60.55 60.70 0.0M
2023-02-23 61.33 61.58 61.07 61.07 0.0M
2023-02-22 61.01 61.12 60.76 61.11 0.0M
2023-02-21 61.63 61.67 61.11 61.14 0.0M
2023-02-20 61.81 61.90 61.71 61.77 0.0M
2023-02-17 61.79 61.97 61.60 61.61 0.1M
2023-02-16 62.66 62.69 62.00 62.31 0.1M
2023-02-15 61.88 62.40 61.87 62.37 0.1M
2023-02-14 62.22 62.42 61.89 61.89 0.0M
2023-02-13 61.83 62.25 61.82 62.18 0.1M
2023-02-10 61.52 61.88 61.39 61.82 0.0M
2023-02-09 62.37 62.46 62.05 62.07 0.1M
2023-02-08 62.41 62.41 61.93 61.93 0.1M
2023-02-07 61.98 62.17 61.84 62.05 0.1M
2023-02-06 61.77 61.95 61.46 61.92 0.1M
2023-02-03 61.66 62.33 61.53 62.33 0.1M
2023-02-02 61.12 62.06 61.10 62.06 0.1M
2023-02-01 61.03 61.05 60.57 60.74 0.1M
2023-01-31 60.66 60.79 60.23 60.77 0.0M
2023-01-30 60.75 60.93 60.46 60.86 0.1M
2023-01-27 60.92 61.36 60.86 61.21 0.0M
2023-01-26 60.60 60.89 60.56 60.73 0.0M
2023-01-25 60.46 60.46 59.67 60.05 0.0M
2023-01-24 60.59 60.59 60.30 60.50 0.0M
2023-01-23 59.87 60.74 59.76 60.66 0.1M
2023-01-20 59.53 59.76 59.31 59.75 0.0M
2023-01-19 59.73 59.73 59.25 59.31 0.1M
2023-01-18 60.36 60.55 60.10 60.10 0.1M
2023-01-17 60.09 60.57 60.00 60.45 0.0M
2023-01-16 60.24 60.32 60.03 60.23 0.1M
2023-01-13 59.91 60.07 59.63 60.03 0.1M
2023-01-12 59.95 60.19 59.60 59.80 0.1M
2023-01-11 59.43 59.67 59.36 59.65 0.3M
2023-01-10 59.08 59.32 58.95 59.12 0.1M
2023-01-09 59.36 59.80 59.35 59.73 0.1M
2023-01-06 58.92 59.60 58.82 59.35 0.0M
2023-01-05 58.69 59.06 58.60 58.85 0.1M
2023-01-04 58.69 59.04 58.54 59.04 0.1M
2023-01-03 58.69 59.32 58.42 58.44 0.1M
2023-01-02 58.69 58.94 58.40 58.91 0.1M