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

CUSS
🏛️ ドイツ →
487.65
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
2024-12-30 516.60 518.80 514.30 514.30 0.0M
2024-12-27 525.30 525.30 516.60 518.00 0.0M
2024-12-23 520.70 521.30 515.70 516.60 0.0M
2024-12-20 513.70 522.00 509.10 521.80 0.0M
2024-12-19 517.60 523.90 515.00 520.00 0.0M
2024-12-18 534.60 537.70 532.90 535.00 0.0M
2024-12-17 536.20 538.60 531.60 533.10 0.0M
2024-12-16 536.80 540.70 536.10 538.80 0.0M
2024-12-13 542.50 543.40 535.60 537.30 0.0M
2024-12-12 544.20 545.70 542.00 543.60 0.0M
2024-12-11 541.40 545.90 540.50 544.70 0.0M
2024-12-10 542.80 545.40 539.10 544.50 0.0M
2024-12-09 546.20 548.40 541.70 543.30 0.0M
2024-12-06 543.20 547.30 543.00 544.00 0.0M
2024-12-05 551.00 553.10 545.90 547.00 0.0M
2024-12-04 550.20 555.00 549.70 551.70 0.0M
2024-12-03 552.60 553.40 548.20 548.80 0.0M
2024-12-02 552.80 555.10 551.60 553.10 0.0M
2024-11-29 551.90 554.70 550.60 550.60 0.0M
2024-11-28 551.60 553.70 550.90 552.40 0.0M
2024-11-27 553.10 555.10 548.40 548.40 0.0M
2024-11-26 554.10 554.80 549.30 553.80 0.0M
2024-11-25 554.10 560.90 551.00 558.30 0.0M
2024-11-22 538.90 550.10 538.50 550.10 0.0M
2024-11-21 526.20 537.60 524.60 537.10 0.0M
2024-11-20 524.60 526.00 521.30 524.00 0.0M
2024-11-19 522.10 522.10 513.80 520.90 0.0M
2024-11-18 522.60 525.30 520.60 523.70 0.0M
2024-11-15 525.90 530.00 522.60 522.60 0.0M
2024-11-14 535.40 539.90 531.40 531.40 0.0M
2024-11-13 533.80 540.50 532.20 540.50 0.0M
2024-11-12 541.00 542.20 537.00 538.20 0.0M
2024-11-11 536.20 542.60 535.90 541.90 0.0M
2024-11-08 526.40 529.70 525.20 529.10 0.0M
2024-11-07 527.80 531.70 523.30 525.80 0.0M
2024-11-06 530.70 535.20 519.90 523.40 0.0M
2024-11-05 489.15 491.80 486.45 491.75 0.0M
2024-11-04 483.00 491.15 482.95 489.90 0.0M
2024-11-01 485.20 490.65 485.20 489.45 0.0M
2024-10-31 492.45 492.45 487.60 489.70 0.0M
2024-10-30 493.55 496.85 491.50 494.50 0.0M
2024-10-29 495.50 495.50 491.10 492.90 0.0M
2024-10-28 491.10 495.20 489.80 494.55 0.0M
2024-10-25 489.30 492.60 488.90 489.95 0.0M
2024-10-24 490.70 492.55 489.10 489.10 0.0M
2024-10-23 492.45 493.50 489.60 490.25 0.0M
2024-10-22 492.85 493.30 490.45 492.25 0.0M
2024-10-21 500.90 500.90 493.65 493.65 0.0M
2024-10-18 500.30 503.10 499.65 499.85 0.0M
2024-10-17 501.80 504.20 499.95 500.60 0.0M
2024-10-16 495.70 500.80 494.50 500.80 0.0M
2024-10-15 494.60 496.80 492.60 496.80 0.0M
2024-10-14 490.25 491.65 489.70 491.60 0.0M
2024-10-11 479.30 487.55 477.55 487.35 0.0M
2024-10-10 482.70 482.70 476.50 479.80 0.0M
2024-10-09 477.20 483.55 476.45 483.55 0.0M
2024-10-08 476.35 478.95 476.05 478.90 0.0M
2024-10-07 481.10 481.10 477.75 478.60 0.0M
2024-10-04 473.25 483.95 473.25 479.75 0.0M
2024-10-03 475.15 475.15 471.20 474.30 0.0M
2024-10-02 473.95 477.25 470.45 476.25 0.0M
2024-10-01 477.80 479.95 471.80 474.80 0.0M
2024-09-30 474.70 477.65 470.85 476.45 0.0M
2024-09-27 474.55 480.85 474.55 480.85 0.0M
2024-09-26 474.00 476.35 472.30 473.20 0.0M
2024-09-25 471.60 475.20 471.45 473.30 0.0M
2024-09-24 477.50 477.55 473.75 475.45 0.0M
2024-09-23 475.50 478.70 473.60 474.35 0.0M
2024-09-20 476.80 476.95 473.60 474.40 0.0M
2024-09-19 476.75 481.55 474.65 477.15 0.0M
2024-09-18 471.45 471.65 469.20 469.90 0.0M
2024-09-17 467.75 474.00 467.50 474.00 0.0M
2024-09-16 466.70 467.50 464.45 465.15 0.0M
2024-09-13 457.75 465.00 457.75 465.00 0.0M
2024-09-12 455.50 457.30 454.50 457.30 0.0M
2024-09-11 449.15 451.70 444.50 447.95 0.0M
2024-09-10 450.65 453.50 449.55 450.55 0.0M
2024-09-09 450.90 454.75 450.90 453.35 0.0M
2024-09-06 455.80 458.20 448.85 449.55 0.0M
2024-09-05 459.50 460.50 456.30 456.30 0.0M
2024-09-04 461.15 463.90 460.00 461.55 0.0M
2024-09-03 475.00 475.00 465.75 468.10 0.0M
2024-09-02 473.60 475.00 471.45 475.00 0.0M
2024-08-30 472.00 474.60 470.85 470.85 0.0M
2024-08-29 469.30 474.50 468.85 474.00 0.0M
2024-08-28 468.05 469.25 467.00 467.20 0.0M
2024-08-27 470.95 470.95 465.45 466.50 0.0M
2024-08-26 469.55 474.30 469.55 470.70 0.0M
2024-08-23 461.95 470.05 461.15 470.05 0.0M
2024-08-22 461.80 464.85 461.30 462.40 0.0M
2024-08-21 457.95 460.35 457.95 460.35 0.0M
2024-08-20 464.35 465.00 457.35 457.35 0.0M
2024-08-19 459.20 463.50 459.20 462.60 0.0M
2024-08-16 463.55 464.15 460.00 461.30 0.0M
2024-08-15 450.40 463.45 448.80 462.15 0.0M
2024-08-14 452.85 455.05 448.00 450.65 0.0M
2024-08-13 449.15 451.00 447.10 450.90 0.0M
2024-08-12 451.30 452.85 447.45 447.65 0.0M
2024-08-09 452.55 455.90 450.00 450.70 0.0M
2024-08-08 443.15 451.25 439.85 451.25 0.0M
2024-08-07 451.30 455.70 450.55 453.75 0.0M
2024-08-06 448.95 451.45 441.95 447.25 0.0M
2024-08-05 442.40 442.80 428.80 441.95 0.0M
2024-08-02 473.85 473.85 452.05 454.05 0.0M
2024-08-01 489.80 492.95 477.45 477.45 0.0M
2024-07-31 488.95 490.65 484.35 489.30 0.0M
2024-07-30 485.40 488.55 483.65 485.45 0.0M
2024-07-29 486.80 489.85 482.10 482.10 0.0M
2024-07-26 481.20 485.30 480.65 482.70 0.0M
2024-07-25 472.95 479.40 470.10 478.95 0.0M
2024-07-24 479.95 481.20 476.65 479.30 0.0M
2024-07-23 476.65 481.75 475.85 481.30 0.0M
2024-07-22 470.70 472.75 469.00 471.70 0.0M
2024-07-19 471.60 473.40 468.55 468.65 0.0M
2024-07-18 479.85 484.15 476.60 477.90 0.0M
2024-07-17 482.15 486.00 478.80 481.00 0.0M
2024-07-16 472.00 482.35 471.75 480.95 0.0M
2024-07-15 469.90 472.50 467.40 471.85 0.0M
2024-07-12 465.40 469.00 463.30 467.45 0.0M
2024-07-11 450.25 462.20 448.90 461.80 0.0M
2024-07-10 446.15 448.65 446.15 447.30 0.0M
2024-07-09 448.65 449.95 445.80 446.05 0.0M
2024-07-08 446.10 450.00 446.00 448.35 0.0M
2024-07-05 449.90 450.50 445.20 445.75 0.0M
2024-07-04 450.50 451.30 449.55 449.55 0.0M
2024-07-03 452.10 454.25 449.90 450.40 0.0M
2024-07-02 450.35 452.45 449.60 451.75 0.0M
2024-07-01 456.75 457.05 451.05 451.05 0.0M
2024-06-28 456.30 459.75 456.30 456.60 0.0M
2024-06-27 452.05 453.10 450.50 451.10 0.0M
2024-06-26 452.80 453.60 450.70 452.05 0.0M
2024-06-25 456.10 456.35 452.15 452.15 0.0M
2024-06-24 453.50 458.00 452.70 458.00 0.0M
2024-06-21 451.40 453.10 450.25 452.70 0.0M
2024-06-20 451.65 452.85 450.55 452.20 0.0M
2024-06-19 451.60 451.60 449.45 449.85 0.0M
2024-06-18 451.70 452.15 449.60 451.75 0.0M
2024-06-17 450.10 450.20 446.75 447.25 0.0M
2024-06-14 453.40 453.40 447.90 448.85 0.0M
2024-06-13 455.50 457.30 450.50 451.85 0.0M
2024-06-12 451.90 460.75 451.05 458.70 0.0M
2024-06-11 452.30 452.55 449.40 450.75 0.0M
2024-06-10 450.00 451.75 448.70 451.70 0.0M
2024-06-07 453.25 453.25 447.75 451.00 0.0M
2024-06-06 453.85 453.85 451.45 452.45 0.0M
2024-06-05 449.70 453.55 448.35 453.00 0.0M
2024-06-04 452.85 452.85 448.80 448.80 0.0M
2024-06-03 460.55 464.25 454.30 454.65 0.0M
2024-05-31 455.60 457.00 453.05 453.85 0.0M
2024-05-30 451.45 455.20 451.45 454.75 0.0M
2024-05-29 453.90 453.90 450.00 451.60 0.0M
2024-05-28 458.40 459.65 456.25 456.80 0.0M
2024-05-27 458.40 459.60 457.80 459.60 0.0M
2024-05-24 455.95 457.70 455.55 457.35 0.0M
2024-05-23 462.70 462.80 457.95 458.35 0.0M
2024-05-22 463.15 464.15 462.70 462.80 0.0M
2024-05-21 464.80 464.80 462.25 463.55 0.0M
2024-05-20 463.60 466.10 462.60 466.10 0.0M
2024-05-17 464.05 465.60 463.30 463.30 0.0M
2024-05-16 467.35 467.70 465.00 465.45 0.0M
2024-05-15 467.00 470.20 465.85 467.70 0.0M
2024-05-14 462.70 468.35 462.70 465.90 0.0M
2024-05-13 463.40 465.70 463.35 464.00 0.0M
2024-05-10 465.20 466.20 462.10 462.10 0.0M
2024-05-09 460.40 462.40 459.90 462.00 0.0M
2024-05-08 461.35 462.00 458.35 460.20 0.0M
2024-05-07 462.00 463.35 460.10 463.30 0.0M
2024-05-06 457.10 460.20 457.00 459.50 0.0M
2024-05-03 451.60 459.80 451.15 454.50 0.0M
2024-05-02 449.80 452.05 448.30 450.40 0.0M
2024-04-30 454.65 454.65 450.05 450.60 0.0M
2024-04-29 452.35 456.05 451.45 454.30 0.0M
2024-04-26 447.70 453.35 447.55 452.35 0.0M
2024-04-25 453.35 455.85 444.85 445.80 0.0M
2024-04-24 452.70 454.70 450.80 451.95 0.0M
2024-04-23 448.60 453.40 446.30 452.70 0.0M
2024-04-22 446.05 447.10 444.80 445.10 0.0M
2024-04-19 440.10 444.65 439.45 443.30 0.0M
2024-04-18 441.95 446.75 440.50 445.85 0.0M
2024-04-17 446.75 448.50 443.35 443.35 0.0M
2024-04-16 448.50 449.25 443.90 446.50 0.0M
2024-04-15 457.45 458.95 451.70 453.20 0.0M
2024-04-12 461.80 462.75 458.00 458.00 0.0M
2024-04-11 457.95 458.60 454.10 457.45 0.0M
2024-04-10 465.05 466.15 454.20 458.55 0.0M
2024-04-09 462.30 463.30 461.00 461.40 0.0M
2024-04-08 459.40 462.95 459.00 462.00 0.0M
2024-04-05 459.40 460.55 457.50 460.25 0.0M
2024-04-04 464.25 466.60 463.35 465.55 0.0M
2024-04-03 463.55 464.80 460.35 463.95 0.0M
2024-04-02 473.60 473.95 463.10 463.10 0.0M
2024-03-28 472.40 477.55 472.20 475.95 0.0M
2024-03-27 463.70 468.90 463.70 468.90 0.0M
2024-03-26 463.55 464.45 463.05 463.55 0.0M
2024-03-25 463.15 465.15 461.65 463.65 0.0M
2024-03-22 467.40 469.40 463.55 463.55 0.0M
2024-03-21 462.40 467.85 460.30 466.05 0.0M
2024-03-20 453.30 455.25 452.65 454.10 0.0M
2024-03-19 451.00 453.75 449.00 453.75 0.0M
2024-03-18 450.30 452.50 450.00 452.30 0.0M
2024-03-15 450.95 451.75 449.80 450.05 0.0M
2024-03-14 456.70 457.00 450.30 450.30 0.0M
2024-03-13 454.50 457.45 453.75 456.20 0.0M
2024-03-12 456.15 456.90 453.55 453.80 0.0M
2024-03-11 456.60 457.60 454.50 455.50 0.0M
2024-03-08 458.00 463.20 456.80 458.95 0.0M
2024-03-07 455.40 461.10 454.45 456.95 0.0M
2024-03-06 455.25 457.40 454.90 456.45 0.0M
2024-03-05 458.75 458.75 456.25 457.10 0.0M
2024-03-04 457.90 461.60 457.90 460.05 0.0M
2024-03-01 457.15 460.00 455.15 458.65 0.0M
2024-02-29 453.90 460.00 452.90 456.45 0.0M
2024-02-28 455.60 455.85 452.00 454.85 0.0M
2024-02-27 450.35 455.75 450.20 455.15 0.0M
2024-02-26 449.55 451.40 447.25 450.05 0.0M
2024-02-23 447.75 449.90 446.40 449.55 0.0M
2024-02-22 445.40 448.85 444.40 448.20 0.0M
2024-02-21 448.05 448.05 444.25 444.25 0.0M
2024-02-20 451.50 451.50 445.70 447.40 0.0M
2024-02-19 452.00 452.30 450.90 450.90 0.0M
2024-02-16 456.55 456.55 451.45 456.05 0.0M
2024-02-15 452.20 454.20 450.90 453.50 0.0M
2024-02-14 443.40 446.80 443.40 446.25 0.0M
2024-02-13 455.10 455.45 441.05 445.20 0.0M
2024-02-12 446.85 455.25 446.85 455.20 0.0M
2024-02-09 442.75 446.35 442.45 443.50 0.0M
2024-02-08 436.35 441.70 435.30 440.15 0.0M
2024-02-07 437.15 438.10 434.90 436.65 0.0M
2024-02-06 434.70 438.00 433.10 437.85 0.0M
2024-02-05 437.85 438.00 432.00 433.90 0.0M
2024-02-02 436.85 438.15 434.00 437.80 0.0M
2024-02-01 437.05 438.40 429.60 430.90 0.0M
2024-01-31 445.10 445.10 438.30 439.65 0.0M
2024-01-30 445.40 445.95 441.75 443.05 0.0M
2024-01-29 439.90 442.60 439.20 441.85 0.0M
2024-01-26 439.95 441.05 438.65 439.40 0.0M
2024-01-25 434.90 441.65 434.20 439.20 0.0M
2024-01-24 440.50 441.25 435.80 438.05 0.0M
2024-01-23 440.15 443.50 438.45 438.45 0.0M
2024-01-22 432.05 440.05 431.95 438.30 0.0M
2024-01-19 428.85 430.70 426.10 426.10 0.0M
2024-01-18 424.85 428.25 424.85 427.30 0.0M
2024-01-17 427.00 427.35 423.85 426.50 0.0M
2024-01-16 427.90 430.70 427.15 430.20 0.0M
2024-01-15 430.20 430.35 428.00 430.20 0.0M
2024-01-12 429.50 434.60 428.85 429.65 0.0M
2024-01-11 433.05 434.25 426.70 426.70 0.0M
2024-01-10 432.60 433.00 429.70 430.70 0.0M
2024-01-09 433.00 433.20 429.80 433.20 0.0M
2024-01-08 428.65 431.35 426.70 430.65 0.0M
2024-01-05 428.85 429.95 424.25 429.00 0.0M
2024-01-04 431.60 431.60 427.70 429.70 0.0M
2024-01-03 439.35 440.00 433.70 434.30 0.0M
2024-01-02 442.35 443.00 439.00 441.80 0.0M