iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced CTB ETF USD Acc

CUSS
🏛️ ドイツ →
496.80
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
2021-12-30 445.50 447.15 445.15 445.90 0.0M
2021-12-29 446.60 448.45 443.45 445.15 0.0M
2021-12-28 445.90 450.65 444.80 445.80 0.0M
2021-12-27 441.30 445.15 440.15 444.10 0.0M
2021-12-23 440.30 442.45 440.30 442.30 0.0M
2021-12-22 436.20 437.65 433.90 437.40 0.0M
2021-12-21 426.30 433.75 425.95 433.40 0.0M
2021-12-20 422.80 425.30 417.85 417.85 0.0M
2021-12-17 428.50 434.40 424.00 432.80 0.0M
2021-12-16 437.85 441.10 434.85 435.70 0.0M
2021-12-15 432.20 432.20 425.85 425.85 0.0M
2021-12-14 435.50 436.55 430.15 431.60 0.0M
2021-12-13 440.50 441.50 431.30 431.30 0.0M
2021-12-10 441.15 443.10 435.65 435.85 0.0M
2021-12-09 444.70 445.35 443.30 443.80 0.0M
2021-12-08 446.50 450.15 443.00 445.95 0.0M
2021-12-07 441.05 450.30 441.05 449.55 0.0M
2021-12-06 431.45 436.00 427.00 435.40 0.0M
2021-12-03 435.60 437.55 426.35 429.05 0.0M
2021-12-02 427.35 430.15 423.15 429.20 0.0M
2021-12-01 436.30 441.45 432.60 440.05 0.0M
2021-11-30 435.70 437.60 430.70 433.30 0.0M
2021-11-29 447.05 450.55 441.20 442.05 0.0M
2021-11-26 442.35 446.00 437.00 437.40 0.0M
2021-11-25 462.95 462.95 461.40 461.95 0.0M
2021-11-24 457.60 461.25 456.15 460.30 0.0M
2021-11-23 457.75 461.30 454.75 455.25 0.0M
2021-11-22 461.45 465.55 460.50 463.30 0.0M
2021-11-19 461.95 463.65 457.10 459.40 0.0M
2021-11-18 462.50 464.55 456.65 460.45 0.0M
2021-11-17 468.60 468.65 463.60 463.75 0.0M
2021-11-16 464.65 466.75 464.65 466.60 0.0M
2021-11-15 463.90 466.25 463.15 464.20 0.0M
2021-11-12 462.70 464.20 462.00 462.85 0.0M
2021-11-11 460.10 462.20 459.10 462.20 0.0M
2021-11-10 460.50 462.15 459.00 462.15 0.0M
2021-11-09 461.35 462.85 459.10 460.40 0.0M
2021-11-08 463.15 464.85 462.50 464.00 0.0M
2021-11-05 458.45 465.60 458.15 463.00 0.0M
2021-11-04 458.95 462.00 457.90 457.90 0.0M
2021-11-03 451.20 457.50 450.20 455.20 0.0M
2021-11-02 451.20 452.25 448.70 450.30 0.0M
2021-11-01 443.30 450.00 442.80 449.65 0.0M
2021-10-29 435.75 442.40 435.75 442.40 0.0M
2021-10-28 433.05 436.05 431.90 434.80 0.0M
2021-10-27 440.70 440.70 436.10 437.25 0.0M
2021-10-26 445.05 445.90 442.95 444.20 0.0M
2021-10-25 440.25 444.15 438.90 444.15 0.0M
2021-10-22 439.55 441.35 438.55 438.55 0.0M
2021-10-21 435.55 439.80 435.55 436.70 0.0M
2021-10-20 435.50 438.75 434.35 437.75 0.0M
2021-10-19 434.40 436.70 433.00 435.80 0.0M
2021-10-18 435.00 435.25 431.65 434.45 0.0M
2021-10-15 436.85 439.95 436.45 438.65 0.0M
2021-10-14 431.15 435.45 431.05 434.60 0.0M
2021-10-13 428.35 430.50 426.65 428.35 0.0M
2021-10-12 422.90 430.00 422.90 429.05 0.0M
2021-10-11 426.90 431.40 426.40 431.15 0.0M
2021-10-08 433.05 433.45 429.70 430.40 0.0M
2021-10-07 427.40 433.55 426.40 432.65 0.0M
2021-10-06 423.00 423.60 420.45 420.60 0.0M
2021-10-05 423.20 429.20 423.05 426.90 0.0M
2021-10-04 427.15 427.45 421.15 422.45 0.0M
2021-10-01 416.85 424.00 416.85 424.00 0.0M
2021-09-30 430.70 431.10 425.55 425.55 0.0M
2021-09-29 425.75 427.45 424.65 426.35 0.0M
2021-09-28 432.05 432.05 425.00 425.55 0.0M
2021-09-27 427.55 432.75 426.45 432.30 0.0M
2021-09-24 425.00 426.85 424.10 426.30 0.0M
2021-09-23 422.95 425.65 421.95 425.30 0.0M
2021-09-22 416.80 420.60 415.70 420.60 0.0M
2021-09-21 416.55 419.30 410.95 414.55 0.0M
2021-09-20 416.75 416.90 411.35 411.50 0.0M
2021-09-17 421.30 422.65 418.95 420.05 0.0M
2021-09-16 420.05 422.40 418.80 420.15 0.0M
2021-09-15 416.25 418.20 414.55 417.60 0.0M
2021-09-14 419.35 421.30 415.90 417.45 0.0M
2021-09-13 422.45 422.45 417.25 419.45 0.0M
2021-09-10 422.95 424.20 417.95 420.10 0.0M
2021-09-09 418.65 425.40 418.65 423.75 0.0M
2021-09-08 423.20 425.40 419.90 421.10 0.0M
2021-09-07 427.35 428.20 425.75 426.30 0.0M
2021-09-06 427.55 428.85 427.00 427.75 0.0M
2021-09-03 429.80 429.95 425.60 425.60 0.0M
2021-09-02 427.25 429.60 426.90 429.45 0.0M
2021-09-01 429.10 429.10 422.85 424.85 0.0M
2021-08-31 427.15 427.15 423.00 425.75 0.0M
2021-08-30 427.55 429.30 426.90 427.05 0.0M
2021-08-27 420.90 426.70 420.00 426.65 0.0M
2021-08-26 423.05 423.50 419.35 420.50 0.0M
2021-08-25 421.05 423.85 420.85 423.85 0.0M
2021-08-24 418.35 419.35 417.40 419.25 0.0M
2021-08-23 414.50 416.30 413.45 415.30 0.0M
2021-08-20 405.55 410.35 403.00 410.35 0.0M
2021-08-19 407.50 409.15 404.20 405.15 0.0M
2021-08-18 415.05 415.95 411.90 415.20 0.0M
2021-08-17 412.15 414.85 411.75 412.55 0.0M
2021-08-16 417.25 418.35 414.25 417.55 0.0M
2021-08-13 424.20 424.20 419.75 419.95 0.0M
2021-08-12 423.80 425.00 421.80 422.10 0.0M
2021-08-11 423.25 423.40 419.25 420.30 0.0M
2021-08-10 419.80 423.30 419.80 423.30 0.0M
2021-08-09 420.90 421.35 418.05 420.55 0.0M
2021-08-06 417.25 423.45 416.80 421.30 0.0M
2021-08-05 411.35 417.10 410.15 417.10 0.0M
2021-08-04 412.75 414.65 409.80 413.55 0.0M
2021-08-03 413.35 414.70 409.20 412.65 0.0M
2021-08-02 419.85 420.05 415.80 415.80 0.0M
2021-07-30 412.40 418.40 412.40 415.35 0.0M
2021-07-29 415.80 417.70 414.40 417.70 0.0M
2021-07-28 411.20 414.20 409.35 412.00 0.0M
2021-07-27 412.45 413.65 407.00 407.00 0.0M
2021-07-26 410.95 416.70 408.80 414.10 0.0M
2021-07-23 414.25 414.65 410.75 413.30 0.0M
2021-07-22 415.65 417.10 410.45 410.75 0.0M
2021-07-21 411.50 416.45 411.40 414.40 0.0M
2021-07-20 401.80 408.65 397.90 408.05 0.0M
2021-07-19 401.40 401.40 392.40 399.90 0.0M
2021-07-16 409.45 412.50 406.85 408.55 0.0M
2021-07-15 409.55 410.00 406.45 409.25 0.0M
2021-07-14 415.65 418.95 412.15 412.15 0.0M
2021-07-13 420.00 421.50 417.20 417.95 0.0M
2021-07-12 422.10 422.10 417.90 420.00 0.0M
2021-07-09 415.90 419.25 415.45 418.90 0.0M
2021-07-08 415.05 415.05 406.70 413.30 0.0M
2021-07-07 421.40 422.35 415.60 418.85 0.0M
2021-07-06 424.70 425.85 418.35 418.85 0.0M
2021-07-05 425.05 425.75 423.80 425.15 0.0M
2021-07-02 428.25 429.45 424.30 424.70 0.0M
2021-07-01 426.20 427.15 424.55 426.55 0.0M
2021-06-30 424.40 424.40 419.95 424.00 0.0M
2021-06-29 423.20 425.50 422.75 424.20 0.0M
2021-06-28 426.40 427.15 422.00 422.20 0.0M
2021-06-25 423.65 424.95 422.40 424.95 0.0M
2021-06-24 419.60 421.50 419.60 421.40 0.0M
2021-06-23 419.40 419.60 415.70 418.05 0.0M
2021-06-22 418.35 418.35 413.80 416.50 0.0M
2021-06-21 409.35 415.35 409.30 415.35 0.0M
2021-06-18 416.80 417.05 412.00 413.00 0.0M
2021-06-17 417.55 420.15 416.75 416.75 0.0M
2021-06-16 416.00 416.20 412.45 414.95 0.0M
2021-06-15 418.05 418.25 413.10 413.10 0.0M
2021-06-14 419.50 420.40 417.45 417.45 0.0M
2021-06-11 413.70 418.30 413.55 417.45 0.0M
2021-06-10 416.40 418.75 413.45 413.70 0.0M
2021-06-09 419.00 419.45 416.50 417.10 0.0M
2021-06-08 414.90 416.65 413.10 414.20 0.0M
2021-06-07 410.25 412.60 408.85 411.80 0.0M
2021-06-04 411.35 412.20 408.65 408.80 0.0M
2021-06-03 411.35 411.35 407.90 409.50 0.0M
2021-06-02 410.55 412.25 408.25 409.40 0.0M
2021-06-01 406.85 409.55 405.35 407.40 0.0M
2021-05-31 408.05 408.05 404.05 404.05 0.0M
2021-05-28 411.05 411.25 406.20 406.60 0.0M
2021-05-27 403.10 406.90 402.20 406.40 0.0M
2021-05-26 398.50 401.10 397.60 401.10 0.0M
2021-05-25 399.10 402.60 398.20 398.20 0.0M
2021-05-21 398.30 402.80 397.05 400.00 0.0M
2021-05-20 396.10 396.10 392.50 396.00 0.0M
2021-05-19 395.95 395.95 389.05 391.25 0.0M
2021-05-18 404.30 404.30 400.60 402.60 0.0M
2021-05-17 403.85 403.85 398.75 401.30 0.0M
2021-05-14 397.40 402.05 397.30 400.95 0.0M
2021-05-13 390.10 398.30 388.00 394.75 0.0M
2021-05-12 400.70 402.35 397.85 398.35 0.0M
2021-05-11 402.50 402.50 394.55 399.85 0.0M
2021-05-10 412.40 412.40 407.85 410.10 0.0M
2021-05-07 410.40 411.10 407.05 410.05 0.0M
2021-05-06 410.85 412.35 403.10 405.95 0.0M
2021-05-05 414.20 414.65 409.00 413.05 0.0M
2021-05-04 413.70 414.50 407.10 408.65 0.0M
2021-05-03 415.15 415.80 411.55 413.20 0.0M
2021-04-30 414.20 414.40 410.85 414.20 0.0M
2021-04-29 416.45 418.30 413.80 413.90 0.0M
2021-04-28 417.90 417.90 414.00 416.40 0.0M
2021-04-27 417.15 418.00 414.05 418.00 0.0M
2021-04-26 412.25 415.65 411.00 415.65 0.0M
2021-04-23 408.45 410.50 406.55 410.50 0.0M
2021-04-22 407.10 411.50 404.95 411.50 0.0M
2021-04-21 401.05 405.45 397.75 403.40 0.0M
2021-04-20 405.35 406.35 397.50 397.50 0.0M
2021-04-19 410.35 411.35 405.00 406.10 0.0M
2021-04-16 412.05 413.55 410.60 412.15 0.0M
2021-04-15 411.75 413.70 407.95 410.10 0.0M
2021-04-14 407.75 413.40 406.45 412.45 0.0M
2021-04-13 409.95 411.10 404.80 406.20 0.0M
2021-04-12 408.70 410.55 407.00 408.25 0.0M
2021-04-09 409.45 411.30 407.70 408.35 0.0M
2021-04-08 409.15 410.40 404.40 406.45 0.0M
2021-04-07 412.00 412.85 407.15 407.15 0.0M
2021-04-06 413.95 416.30 411.00 414.30 0.0M
2021-04-01 409.40 413.40 408.80 410.95 0.0M
2021-03-31 406.30 409.85 404.60 407.10 0.0M
2021-03-30 401.60 405.15 398.90 404.20 0.0M
2021-03-29 405.50 408.10 398.35 399.70 0.0M
2021-03-26 403.70 406.15 401.25 405.45 0.0M
2021-03-25 392.00 396.60 385.20 396.60 0.0M
2021-03-24 397.75 402.55 397.50 399.50 0.0M
2021-03-23 405.50 405.50 400.50 401.25 0.0M
2021-03-22 406.75 409.10 404.00 405.00 0.0M
2021-03-19 407.80 411.40 404.05 411.40 0.0M
2021-03-18 415.20 417.95 410.55 416.85 0.0M
2021-03-17 414.65 414.70 409.75 412.20 0.0M
2021-03-16 421.05 421.05 415.50 416.25 0.0M
2021-03-15 418.10 419.90 414.85 417.85 0.0M
2021-03-12 414.55 415.45 412.15 414.35 0.0M
2021-03-11 408.55 413.20 406.40 412.10 0.0M
2021-03-10 401.90 408.00 401.15 407.05 0.0M
2021-03-09 398.45 405.00 398.45 403.55 0.0M
2021-03-08 391.45 402.70 390.40 400.50 0.0M
2021-03-05 384.95 390.25 376.65 378.35 0.0M
2021-03-04 391.05 391.70 384.45 387.60 0.0M
2021-03-03 397.30 397.95 390.95 395.95 0.0M
2021-03-02 400.65 400.80 394.95 394.95 0.0M
2021-03-01 395.50 400.05 395.00 399.55 0.0M
2021-02-26 382.65 390.00 381.10 389.15 0.0M
2021-02-25 401.65 401.65 391.90 392.50 0.0M
2021-02-24 391.50 398.35 390.90 398.35 0.0M
2021-02-23 394.55 394.55 381.40 387.45 0.0M
2021-02-22 393.90 395.30 391.00 394.60 0.0M
2021-02-19 388.15 395.55 387.40 395.55 0.0M
2021-02-18 395.85 395.85 388.15 389.70 0.0M
2021-02-17 397.70 398.90 392.55 393.35 0.0M
2021-02-16 401.70 402.50 398.65 398.65 0.0M
2021-02-15 401.95 402.85 400.65 401.70 0.0M
2021-02-12 395.95 399.05 394.05 398.80 0.0M
2021-02-11 397.00 398.60 396.35 398.60 0.0M
2021-02-10 398.55 400.55 393.00 396.90 0.0M
2021-02-09 398.60 398.60 395.40 396.95 0.0M
2021-02-08 390.95 397.00 390.95 396.20 0.0M
2021-02-05 390.00 392.15 388.20 390.75 0.0M
2021-02-04 379.15 387.35 379.15 387.30 0.0M
2021-02-03 378.25 382.60 377.05 377.15 0.0M
2021-02-02 375.45 378.40 374.20 378.40 0.0M
2021-02-01 367.35 369.90 363.95 367.45 0.0M
2021-01-29 365.70 371.25 363.00 366.75 0.0M
2021-01-28 368.30 374.75 365.40 369.35 0.0M
2021-01-27 371.80 374.55 366.55 373.45 0.0M
2021-01-26 376.50 380.40 376.00 376.50 0.0M
2021-01-25 380.10 383.70 374.40 376.55 0.0M
2021-01-22 375.15 375.20 371.90 374.10 0.0M
2021-01-21 380.25 381.25 376.45 377.00 0.0M
2021-01-20 376.30 383.20 376.30 380.15 0.0M
2021-01-19 379.10 379.10 375.50 376.45 0.0M
2021-01-18 374.45 377.00 374.05 376.45 0.0M
2021-01-15 376.45 377.30 372.00 374.05 0.0M
2021-01-14 374.55 378.65 374.00 378.15 0.0M
2021-01-13 373.25 374.40 371.65 372.40 0.0M
2021-01-12 370.10 373.50 369.50 373.50 0.0M
2021-01-11 363.70 368.50 362.40 367.30 0.0M
2021-01-08 368.55 369.50 365.50 365.50 0.0M
2021-01-07 360.80 366.15 358.80 363.75 0.0M
2021-01-06 349.35 357.70 347.35 357.70 0.0M
2021-01-05 341.85 345.40 340.45 345.05 0.0M
2021-01-04 349.20 349.70 340.10 340.90 0.0M