iShares Gold Producers UCITS ETF USD (Acc) (IS0E)

IS0E
🏛️ ドイツ →
29.11
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
2021-12-30 12.31 12.36 12.27 12.30 0.0M
2021-12-29 12.34 12.42 12.14 12.36 0.1M
2021-12-28 12.40 12.50 12.34 12.37 0.1M
2021-12-27 12.29 12.42 12.26 12.39 0.1M
2021-12-23 12.32 12.38 12.23 12.37 0.1M
2021-12-22 12.29 12.29 12.10 12.19 0.1M
2021-12-21 12.22 12.31 12.09 12.14 0.1M
2021-12-20 12.20 12.23 11.96 12.00 0.1M
2021-12-17 12.20 12.39 12.19 12.33 0.1M
2021-12-16 11.67 12.06 11.67 12.06 0.1M
2021-12-15 11.78 11.81 11.50 11.50 0.1M
2021-12-14 11.96 11.98 11.72 11.85 0.7M
2021-12-13 11.94 12.09 11.90 11.90 0.1M
2021-12-10 11.99 12.13 11.86 11.90 0.1M
2021-12-09 12.24 12.31 11.96 11.98 0.0M
2021-12-08 12.30 12.31 12.11 12.15 0.1M
2021-12-07 12.23 12.35 12.15 12.35 0.1M
2021-12-06 12.06 12.21 11.96 12.19 0.1M
2021-12-03 11.95 12.02 11.80 11.94 0.1M
2021-12-02 12.09 12.12 11.80 11.89 0.1M
2021-12-01 12.54 12.62 12.43 12.53 0.1M
2021-11-30 12.50 12.78 12.45 12.57 0.0M
2021-11-29 12.60 12.65 12.41 12.50 0.2M
2021-11-26 12.77 12.89 12.42 12.42 0.1M
2021-11-25 12.83 12.85 12.70 12.75 0.0M
2021-11-24 12.73 12.80 12.63 12.77 0.1M
2021-11-23 12.96 12.98 12.57 12.65 0.1M
2021-11-22 13.30 13.30 12.84 13.07 0.1M
2021-11-19 13.30 13.48 13.30 13.39 0.1M
2021-11-18 13.58 13.58 13.29 13.31 0.1M
2021-11-17 13.50 13.65 13.44 13.63 0.1M
2021-11-16 13.56 13.73 13.40 13.47 0.1M
2021-11-15 13.49 13.53 13.34 13.44 0.1M
2021-11-12 13.33 13.52 13.18 13.47 0.1M
2021-11-11 13.21 13.43 13.15 13.31 0.1M
2021-11-10 12.60 13.15 12.59 13.13 0.2M
2021-11-09 12.50 12.60 12.43 12.56 0.1M
2021-11-08 12.48 12.63 12.42 12.48 0.1M
2021-11-05 12.18 12.39 12.16 12.36 0.0M
2021-11-04 12.12 12.41 12.12 12.19 0.1M
2021-11-03 12.00 12.01 11.79 12.00 0.2M
2021-11-02 12.04 12.09 11.90 11.96 0.1M
2021-11-01 12.14 12.19 12.04 12.15 0.1M
2021-10-29 12.30 12.35 12.06 12.28 0.1M
2021-10-28 12.59 12.63 12.36 12.42 0.1M
2021-10-27 12.51 12.64 12.50 12.58 0.1M
2021-10-26 12.65 12.70 12.55 12.57 0.1M
2021-10-25 12.66 12.77 12.53 12.74 0.1M
2021-10-22 12.50 12.84 12.47 12.57 0.1M
2021-10-21 12.36 12.45 12.32 12.37 0.1M
2021-10-20 12.43 12.54 12.38 12.51 0.1M
2021-10-19 12.37 12.50 12.24 12.24 0.1M
2021-10-18 12.37 12.38 12.21 12.29 0.1M
2021-10-15 12.45 12.45 12.13 12.33 0.2M
2021-10-14 12.29 12.53 12.25 12.53 0.1M
2021-10-13 11.90 12.31 11.89 12.25 0.1M
2021-10-12 11.76 11.92 11.67 11.85 0.1M
2021-10-11 11.72 11.79 11.64 11.73 0.1M
2021-10-08 11.64 11.93 11.57 11.65 0.2M
2021-10-07 11.50 11.65 11.44 11.65 0.2M
2021-10-06 11.23 11.38 11.15 11.33 0.1M
2021-10-05 11.22 11.27 11.08 11.25 0.1M
2021-10-04 11.12 11.27 10.98 11.27 0.1M
2021-10-01 11.21 11.21 11.02 11.09 0.1M
2021-09-30 11.02 11.34 10.96 11.31 0.1M
2021-09-29 11.11 11.14 10.90 11.01 0.5M
2021-09-28 11.05 11.07 10.87 11.00 0.3M
2021-09-27 11.26 11.33 11.16 11.21 0.1M
2021-09-24 11.28 11.29 11.12 11.24 0.1M
2021-09-23 11.49 11.60 11.23 11.26 0.1M
2021-09-22 11.51 11.64 11.50 11.61 0.1M
2021-09-21 11.47 11.65 11.41 11.59 0.0M
2021-09-20 11.46 11.50 11.33 11.47 0.2M
2021-09-17 11.64 11.67 11.38 11.54 0.2M
2021-09-16 11.90 11.96 11.48 11.51 0.3M
2021-09-15 11.98 12.06 11.90 12.00 0.2M
2021-09-14 11.93 12.11 11.85 12.06 0.2M
2021-09-13 11.88 12.07 11.79 12.00 0.1M
2021-09-10 11.95 11.98 11.84 11.88 0.1M
2021-09-09 11.96 12.12 11.85 11.91 0.1M
2021-09-08 12.00 12.09 11.92 12.00 0.2M
2021-09-07 12.25 12.30 11.99 12.00 0.1M
2021-09-06 12.33 12.40 12.31 12.33 0.2M
2021-09-03 12.08 12.39 12.04 12.31 0.2M
2021-09-02 12.07 12.08 11.97 11.97 0.1M
2021-09-01 12.20 12.22 12.03 12.13 0.3M
2021-08-31 12.07 12.12 11.95 12.12 0.2M
2021-08-30 12.15 12.24 12.01 12.03 0.2M
2021-08-27 11.92 12.04 11.81 12.04 0.1M
2021-08-26 11.81 11.94 11.78 11.87 0.0M
2021-08-25 12.00 12.07 11.81 11.88 0.1M
2021-08-24 12.09 12.18 12.04 12.07 0.0M
2021-08-23 11.75 12.05 11.69 12.05 0.1M
2021-08-20 11.71 11.72 11.62 11.72 0.1M
2021-08-19 11.85 11.93 11.74 11.77 0.1M
2021-08-18 12.23 12.25 11.79 11.91 0.1M
2021-08-17 12.22 12.29 12.14 12.17 0.0M
2021-08-16 12.23 12.31 12.20 12.24 0.1M
2021-08-13 12.16 12.31 12.12 12.29 0.1M
2021-08-12 12.21 12.30 11.98 12.02 0.2M
2021-08-11 12.05 12.33 12.05 12.30 0.1M
2021-08-10 12.24 12.27 12.01 12.07 0.2M
2021-08-09 12.30 12.37 12.21 12.21 0.2M
2021-08-06 12.68 12.74 12.31 12.39 0.2M
2021-08-05 12.93 13.01 12.72 12.84 0.1M
2021-08-04 13.05 13.23 12.97 12.99 0.1M
2021-08-03 12.85 13.03 12.82 13.01 0.1M
2021-08-02 12.96 12.98 12.83 12.91 0.1M
2021-07-30 12.94 13.03 12.86 12.95 0.1M
2021-07-29 12.79 13.00 12.78 12.99 0.1M
2021-07-28 12.53 12.57 12.43 12.57 0.0M
2021-07-27 12.46 12.54 12.39 12.44 0.0M
2021-07-26 12.40 12.53 12.32 12.49 0.0M
2021-07-23 12.50 12.53 12.32 12.41 0.0M
2021-07-22 12.56 12.62 12.32 12.53 0.2M
2021-07-21 12.44 12.47 12.32 12.47 0.1M
2021-07-20 12.41 12.60 12.39 12.45 0.1M
2021-07-19 12.48 12.55 12.31 12.31 0.2M
2021-07-16 12.95 12.97 12.69 12.71 0.1M
2021-07-15 12.96 13.00 12.85 12.96 0.1M
2021-07-14 12.85 13.04 12.81 12.90 0.1M
2021-07-13 12.59 12.88 12.54 12.88 0.1M
2021-07-12 12.57 12.72 12.57 12.71 0.0M
2021-07-09 12.50 12.67 12.45 12.64 0.0M
2021-07-08 12.73 12.85 12.33 12.41 0.7M
2021-07-07 12.88 12.93 12.73 12.78 0.1M
2021-07-06 12.81 12.92 12.72 12.75 0.1M
2021-07-05 12.71 12.75 12.67 12.73 0.1M
2021-07-02 12.50 12.72 12.48 12.64 0.1M
2021-07-01 12.64 12.66 12.44 12.48 0.2M
2021-06-30 12.33 12.48 12.26 12.47 0.1M
2021-06-29 12.42 12.42 12.22 12.39 0.1M
2021-06-28 12.62 12.63 12.43 12.43 0.1M
2021-06-25 12.66 12.79 12.57 12.63 0.1M
2021-06-24 12.60 12.72 12.56 12.60 0.3M
2021-06-23 12.74 12.83 12.71 12.73 0.1M
2021-06-22 12.78 12.80 12.63 12.65 0.1M
2021-06-21 12.78 12.80 12.58 12.74 0.1M
2021-06-18 12.90 13.06 12.73 12.81 0.2M
2021-06-17 13.25 13.31 12.77 12.79 0.8M
2021-06-16 13.49 13.62 13.40 13.51 0.0M
2021-06-15 13.68 13.69 13.49 13.56 0.1M
2021-06-14 13.63 13.74 13.47 13.73 0.1M
2021-06-11 14.01 14.04 13.77 13.79 0.1M
2021-06-10 13.60 13.85 13.50 13.82 0.1M
2021-06-09 13.63 13.74 13.55 13.70 0.1M
2021-06-08 13.79 13.84 13.70 13.71 0.1M
2021-06-07 13.80 13.86 13.74 13.79 0.0M
2021-06-04 13.76 13.96 13.70 13.91 0.1M
2021-06-03 14.00 14.00 13.70 13.78 0.1M
2021-06-02 14.07 14.19 14.04 14.17 0.1M
2021-06-01 14.14 14.19 13.97 14.06 0.1M
2021-05-31 14.09 14.15 14.03 14.04 0.1M
2021-05-28 13.89 14.10 13.85 14.01 0.1M
2021-05-27 14.09 14.09 13.96 14.01 0.1M
2021-05-26 14.13 14.22 14.03 14.10 0.2M
2021-05-25 14.07 14.08 13.83 13.94 0.1M
2021-05-21 13.99 14.23 13.93 13.98 0.1M
2021-05-20 14.01 14.11 13.89 14.11 0.2M
2021-05-19 14.10 14.28 13.80 14.12 0.2M
2021-05-18 14.25 14.30 13.94 14.08 0.4M
2021-05-17 13.80 14.13 13.70 14.12 0.2M
2021-05-14 13.42 13.56 13.39 13.54 0.1M
2021-05-13 13.35 13.43 13.19 13.38 0.1M
2021-05-12 13.48 13.67 13.43 13.43 0.1M
2021-05-11 13.44 13.50 13.16 13.41 0.2M
2021-05-10 13.60 13.74 13.58 13.64 0.3M
2021-05-07 13.40 13.64 13.39 13.47 0.2M
2021-05-06 13.10 13.42 13.00 13.42 0.3M
2021-05-05 12.90 13.01 12.87 12.93 0.2M
2021-05-04 12.98 13.20 12.87 12.88 0.1M
2021-05-03 12.66 12.97 12.58 12.91 0.2M
2021-04-30 12.60 12.67 12.50 12.59 0.2M
2021-04-29 12.86 12.93 12.51 12.60 0.1M
2021-04-28 12.68 12.85 12.64 12.84 0.1M
2021-04-27 13.10 13.15 13.01 13.01 0.1M
2021-04-26 13.12 13.19 13.05 13.06 0.0M
2021-04-23 13.27 13.37 13.11 13.16 0.1M
2021-04-22 13.43 13.44 13.28 13.29 0.1M
2021-04-21 13.26 13.43 13.16 13.41 0.2M
2021-04-20 13.06 13.20 12.96 13.13 0.1M
2021-04-19 13.26 13.35 13.03 13.07 0.1M
2021-04-16 13.08 13.34 13.03 13.19 0.3M
2021-04-15 12.72 13.15 12.67 13.15 0.1M
2021-04-14 12.72 12.75 12.63 12.66 0.1M
2021-04-13 12.42 12.72 12.38 12.67 0.2M
2021-04-12 12.61 12.67 12.43 12.43 0.1M
2021-04-09 12.63 12.77 12.51 12.75 0.2M
2021-04-08 12.63 12.74 12.58 12.70 0.2M
2021-04-07 12.63 12.63 12.49 12.54 0.1M
2021-04-06 12.52 12.75 12.49 12.73 0.2M
2021-04-01 12.19 12.37 12.14 12.32 0.1M
2021-03-31 11.88 12.12 11.84 12.12 0.1M
2021-03-30 12.11 12.14 11.86 11.89 0.2M
2021-03-29 12.06 12.11 11.94 11.97 0.1M
2021-03-26 11.95 12.04 11.91 12.02 0.1M
2021-03-25 11.98 12.05 11.87 11.92 0.0M
2021-03-24 12.02 12.14 11.96 12.07 0.1M
2021-03-23 12.25 12.27 12.02 12.02 0.2M
2021-03-22 12.27 12.39 12.24 12.34 0.1M
2021-03-19 12.42 12.46 12.30 12.35 0.1M
2021-03-18 12.45 12.47 12.25 12.45 0.1M
2021-03-17 12.25 12.28 12.06 12.14 0.2M
2021-03-16 12.20 12.33 12.20 12.25 0.1M
2021-03-15 12.07 12.25 12.07 12.19 0.2M
2021-03-12 11.82 11.99 11.78 11.98 0.1M
2021-03-11 12.08 12.11 11.90 11.94 0.2M
2021-03-10 11.80 11.92 11.75 11.88 0.1M
2021-03-09 11.73 12.05 11.73 11.82 0.2M
2021-03-08 11.60 11.70 11.50 11.62 0.1M
2021-03-05 11.44 11.55 11.37 11.40 0.4M
2021-03-04 11.40 11.62 11.29 11.58 0.1M
2021-03-03 11.62 11.64 11.18 11.41 0.2M
2021-03-02 11.16 11.43 11.11 11.41 0.2M
2021-03-01 11.50 11.53 11.30 11.33 0.2M
2021-02-26 11.47 11.62 11.12 11.25 0.5M
2021-02-25 11.89 11.89 11.63 11.65 0.3M
2021-02-24 11.94 12.01 11.68 12.01 0.2M
2021-02-23 12.15 12.19 11.72 11.92 0.1M
2021-02-22 11.94 12.12 11.88 12.11 0.2M
2021-02-19 11.85 11.99 11.75 11.80 0.2M
2021-02-18 12.06 12.14 11.75 11.93 0.2M
2021-02-17 12.23 12.28 11.96 12.04 0.3M
2021-02-16 12.64 12.66 12.30 12.40 0.2M
2021-02-15 12.50 12.59 12.47 12.56 0.2M
2021-02-12 12.39 12.57 12.32 12.57 0.2M
2021-02-11 12.74 12.78 12.66 12.66 0.1M
2021-02-10 12.76 12.80 12.56 12.63 0.2M
2021-02-09 12.79 12.81 12.60 12.60 0.1M
2021-02-08 12.55 12.75 12.47 12.71 0.2M
2021-02-05 12.37 12.51 12.28 12.37 0.3M
2021-02-04 12.41 12.41 12.10 12.19 0.4M
2021-02-03 12.50 12.59 12.42 12.50 0.2M
2021-02-02 12.57 12.62 12.41 12.53 0.2M
2021-02-01 12.78 12.99 12.50 12.51 0.2M
2021-01-29 12.40 12.72 12.33 12.47 0.2M
2021-01-28 12.04 12.63 12.00 12.45 0.1M
2021-01-27 12.60 12.61 12.12 12.44 0.2M
2021-01-26 12.57 12.73 12.55 12.70 0.1M
2021-01-25 12.69 12.83 12.55 12.59 0.0M
2021-01-22 12.72 12.73 12.43 12.65 0.1M
2021-01-21 13.04 13.06 12.78 12.81 0.1M
2021-01-20 12.80 12.99 12.64 12.96 0.1M
2021-01-19 12.73 12.76 12.46 12.59 0.1M
2021-01-18 12.65 12.72 12.57 12.61 0.0M
2021-01-15 12.87 12.90 12.55 12.60 0.1M
2021-01-14 12.73 12.95 12.68 12.85 0.1M
2021-01-13 12.86 12.99 12.82 12.89 0.0M
2021-01-12 13.03 13.05 12.66 12.71 0.3M
2021-01-11 13.09 13.09 12.77 12.92 0.7M
2021-01-08 13.34 13.36 12.94 13.00 0.2M
2021-01-07 13.54 13.62 13.39 13.46 0.2M
2021-01-06 13.51 13.67 13.23 13.33 0.2M
2021-01-05 13.66 13.82 13.46 13.59 0.2M
2021-01-04 13.22 13.61 13.21 13.54 0.3M