iShares S&P 500 EUR Hedged UCITS ETF (Acc)

IUSEA
🏛️ ドイツ →
140.11
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
2021-12-30 104.49 104.69 104.49 104.69 0.0M
2021-12-29 104.55 104.59 104.22 104.35 0.0M
2021-12-28 104.39 104.76 104.39 104.53 0.0M
2021-12-27 103.07 104.03 103.07 103.97 0.0M
2021-12-23 102.51 103.15 102.46 103.15 0.0M
2021-12-22 101.24 102.14 101.00 102.14 0.0M
2021-12-21 100.19 100.62 99.95 100.46 0.0M
2021-12-20 99.37 99.75 98.83 98.83 0.0M
2021-12-17 101.86 101.87 100.36 101.27 0.0M
2021-12-16 103.12 103.58 102.60 102.60 0.0M
2021-12-15 101.25 101.33 100.64 100.64 0.0M
2021-12-14 102.15 102.15 100.71 100.75 0.0M
2021-12-13 102.94 103.16 101.95 102.04 0.0M
2021-12-10 101.96 102.62 101.93 102.10 0.0M
2021-12-09 102.44 102.44 102.07 102.28 0.0M
2021-12-08 102.47 102.59 102.10 102.10 0.0M
2021-12-07 100.97 102.31 100.97 102.31 0.0M
2021-12-06 99.56 99.98 99.00 99.98 0.0M
2021-12-03 99.94 100.61 98.58 99.01 0.0M
2021-12-02 98.82 99.66 98.43 99.32 0.1M
2021-12-01 100.57 101.49 100.34 101.49 0.0M
2021-11-30 100.66 101.31 100.00 100.11 0.0M
2021-11-29 101.16 101.47 100.92 101.34 0.0M
2021-11-26 100.65 101.16 100.06 100.21 0.0M
2021-11-25 102.96 102.98 102.71 102.79 0.0M
2021-11-24 102.30 102.34 101.70 102.34 0.0M
2021-11-23 101.93 102.49 101.68 101.91 0.0M
2021-11-22 102.87 103.54 102.85 103.33 0.0M
2021-11-19 103.02 103.09 102.37 102.81 0.0M
2021-11-18 102.53 102.72 101.99 102.51 0.0M
2021-11-17 102.60 102.69 102.29 102.42 0.0M
2021-11-16 102.21 102.78 101.94 102.78 0.0M
2021-11-15 102.22 102.60 102.22 102.33 0.0M
2021-11-12 101.51 102.10 101.49 102.10 0.0M
2021-11-11 101.52 101.80 101.38 101.62 0.1M
2021-11-10 102.22 102.22 101.78 102.08 0.0M
2021-11-09 102.37 102.62 102.00 102.06 0.0M
2021-11-08 102.39 102.75 102.34 102.61 0.0M
2021-11-05 102.08 102.82 102.07 102.70 0.0M
2021-11-04 101.72 102.08 101.72 101.89 0.0M
2021-11-03 100.97 101.05 100.80 100.94 0.0M
2021-11-02 100.64 101.03 100.52 101.03 0.0M
2021-11-01 100.64 100.91 100.20 100.55 0.0M
2021-10-29 99.73 100.26 99.60 100.26 0.0M
2021-10-28 99.41 100.08 99.41 100.08 0.0M
2021-10-27 99.94 99.94 99.62 99.76 0.0M
2021-10-26 99.95 100.26 99.87 100.03 0.0M
2021-10-25 99.17 99.42 99.12 99.42 0.0M
2021-10-22 99.07 99.35 98.88 98.88 0.0M
2021-10-21 98.56 98.99 98.56 98.77 0.0M
2021-10-20 98.46 99.01 98.46 98.90 0.0M
2021-10-19 98.04 98.49 98.00 98.44 0.0M
2021-10-18 97.26 97.77 96.95 97.70 0.0M
2021-10-15 97.09 97.50 96.88 97.42 0.0M
2021-10-14 95.65 96.57 95.65 96.52 0.0M
2021-10-13 94.68 95.15 94.53 94.60 0.0M
2021-10-12 94.46 95.29 94.46 95.04 0.0M
2021-10-11 95.47 96.25 95.34 96.17 0.0M
2021-10-08 96.11 96.30 95.85 95.92 0.0M
2021-10-07 95.70 96.65 95.61 96.51 0.0M
2021-10-06 94.10 94.36 93.46 93.92 0.1M
2021-10-05 93.92 95.23 93.90 95.17 0.0M
2021-10-04 94.55 94.89 93.41 93.41 0.0M
2021-10-01 93.25 94.38 93.18 94.38 0.0M
2021-09-30 95.88 95.93 94.92 94.92 0.0M
2021-09-29 95.46 95.76 95.11 95.41 0.0M
2021-09-28 96.66 96.66 95.00 95.25 0.0M
2021-09-27 97.65 97.65 96.91 97.05 0.0M
2021-09-24 96.88 97.25 96.55 96.86 0.0M
2021-09-23 96.39 97.20 96.27 97.20 0.0M
2021-09-22 95.60 96.13 95.40 96.13 0.0M
2021-09-21 95.70 96.14 94.87 95.55 0.0M
2021-09-20 95.85 95.85 95.00 95.15 0.0M
2021-09-17 97.82 97.85 96.88 96.88 0.0M
2021-09-16 97.77 97.94 97.09 97.19 0.0M
2021-09-15 97.20 97.36 97.06 97.26 0.0M
2021-09-14 97.58 97.96 97.20 97.38 0.0M
2021-09-13 97.80 98.03 97.37 97.46 0.0M
2021-09-10 98.37 98.52 97.90 97.93 0.0M
2021-09-09 98.04 98.85 97.34 98.57 0.0M
2021-09-08 98.62 98.73 98.17 98.33 0.1M
2021-09-07 99.14 99.14 98.55 98.66 0.0M
2021-09-06 99.14 99.32 99.14 99.27 0.0M
2021-09-03 99.15 99.24 98.80 99.00 0.0M
2021-09-02 98.80 99.19 98.80 99.19 0.0M
2021-09-01 99.14 99.15 98.75 98.91 0.0M
2021-08-31 99.14 99.16 98.60 98.91 0.0M
2021-08-30 98.46 99.02 98.44 99.02 0.0M
2021-08-27 97.82 98.33 97.80 98.26 0.0M
2021-08-26 97.96 98.13 97.61 97.79 0.0M
2021-08-25 97.93 98.13 97.88 98.13 0.0M
2021-08-24 98.06 98.06 97.83 97.95 0.0M
2021-08-23 97.22 97.90 97.06 97.90 0.0M
2021-08-20 95.86 96.81 95.62 96.80 0.0M
2021-08-19 95.24 96.06 95.00 96.05 0.0M
2021-08-18 97.17 97.17 96.88 96.95 0.0M
2021-08-17 97.36 97.41 97.01 97.13 0.0M
2021-08-16 97.20 97.37 96.90 97.16 0.0M
2021-08-13 97.38 97.46 97.35 97.43 0.0M
2021-08-12 96.98 97.09 96.84 97.08 0.0M
2021-08-11 96.78 96.98 96.60 96.90 0.0M
2021-08-10 96.63 96.90 96.63 96.81 0.1M
2021-08-09 96.63 96.76 96.53 96.68 0.0M
2021-08-06 96.61 96.80 96.52 96.73 0.0M
2021-08-05 96.11 96.49 96.11 96.49 0.0M
2021-08-04 96.44 96.44 96.03 96.11 0.1M
2021-08-03 95.96 96.13 95.50 95.88 0.0M
2021-08-02 96.54 96.56 96.20 96.28 0.0M
2021-07-30 95.57 96.12 95.54 95.91 0.0M
2021-07-29 96.15 96.62 96.09 96.55 0.0M
2021-07-28 95.94 96.26 95.90 96.08 0.0M
2021-07-27 96.24 96.42 95.62 95.62 0.0M
2021-07-26 96.01 96.44 95.71 96.44 0.0M
2021-07-23 95.56 96.13 95.56 96.13 0.0M
2021-07-22 95.28 95.32 95.02 95.10 0.0M
2021-07-21 94.44 94.91 94.41 94.88 0.0M
2021-07-20 93.41 94.20 93.00 94.09 0.0M
2021-07-19 94.07 94.10 92.49 93.01 0.0M
2021-07-16 95.13 95.39 94.80 94.89 0.0M
2021-07-15 95.38 95.46 95.01 95.27 0.0M
2021-07-14 95.15 95.85 95.15 95.42 0.0M
2021-07-13 95.53 95.79 95.34 95.79 0.0M
2021-07-12 95.25 95.57 94.88 95.50 0.0M
2021-07-09 94.38 95.18 94.37 95.18 0.0M
2021-07-08 94.58 94.59 93.70 94.05 0.0M
2021-07-07 94.80 95.01 94.46 94.93 0.0M
2021-07-06 94.84 94.92 94.34 94.41 0.0M
2021-07-05 94.77 94.98 94.75 94.97 0.0M
2021-07-02 94.22 94.60 94.22 94.57 0.0M
2021-07-01 93.92 94.04 93.76 93.98 0.0M
2021-06-30 93.67 93.74 93.35 93.67 0.0M
2021-06-29 93.54 93.79 93.48 93.71 0.0M
2021-06-28 93.43 93.53 93.29 93.30 0.0M
2021-06-25 93.09 93.33 93.08 93.33 0.0M
2021-06-24 92.74 93.23 92.74 93.03 0.0M
2021-06-23 92.83 92.83 92.49 92.62 0.0M
2021-06-22 92.19 92.43 92.00 92.43 0.0M
2021-06-21 90.63 91.95 90.63 91.92 0.0M
2021-06-18 92.14 92.14 91.00 91.10 0.0M
2021-06-17 91.76 92.24 91.63 92.16 0.0M
2021-06-16 92.66 92.66 92.51 92.56 0.0M
2021-06-15 93.01 93.01 92.45 92.45 0.2M
2021-06-14 92.87 92.87 92.38 92.38 0.0M
2021-06-11 92.42 92.60 92.30 92.40 0.0M
2021-06-10 92.02 92.58 91.75 92.30 0.0M
2021-06-09 92.12 92.31 92.09 92.22 0.0M
2021-06-08 92.18 92.41 91.89 91.90 0.0M
2021-06-07 92.05 92.26 91.93 91.93 0.0M
2021-06-04 91.41 92.13 91.34 92.03 0.0M
2021-06-03 91.67 91.67 90.87 91.48 0.0M
2021-06-02 91.58 91.87 91.51 91.87 0.0M
2021-06-01 91.78 92.16 91.77 91.77 0.0M
2021-05-31 91.73 91.78 91.42 91.42 0.0M
2021-05-28 91.78 91.98 91.76 91.82 0.0M
2021-05-27 91.29 91.78 91.24 91.64 0.0M
2021-05-26 91.66 91.68 91.26 91.41 0.0M
2021-05-25 91.82 91.85 91.33 91.33 0.0M
2021-05-21 90.85 91.16 90.73 90.97 0.0M
2021-05-20 89.66 90.67 89.29 90.67 0.0M
2021-05-19 89.60 89.60 88.66 89.04 0.0M
2021-05-18 91.12 91.12 90.65 90.65 0.0M
2021-05-17 90.90 90.90 90.45 90.46 0.0M
2021-05-14 90.12 90.78 90.00 90.78 0.0M
2021-05-13 88.51 89.86 87.91 89.57 0.0M
2021-05-12 90.29 90.36 89.23 89.27 0.0M
2021-05-11 90.91 90.91 89.69 90.40 0.1M
2021-05-10 92.24 92.29 92.00 92.17 0.0M
2021-05-07 91.54 92.28 91.48 92.28 0.0M
2021-05-06 90.98 91.03 90.37 90.96 0.0M
2021-05-05 90.87 91.14 90.71 91.08 0.0M
2021-05-04 91.24 91.30 89.99 90.17 0.1M
2021-05-03 91.42 91.64 91.31 91.45 0.0M
2021-04-30 91.47 91.47 91.08 91.12 0.0M
2021-04-29 91.61 91.81 91.14 91.29 0.0M
2021-04-28 91.32 91.35 91.12 91.25 0.0M
2021-04-27 91.34 91.34 90.95 91.14 0.0M
2021-04-26 91.01 91.29 90.85 91.28 0.0M
2021-04-23 90.20 90.93 90.17 90.93 0.0M
2021-04-22 90.83 90.97 90.62 90.97 0.0M
2021-04-21 90.08 90.54 89.93 90.54 0.0M
2021-04-20 90.83 90.85 89.81 89.81 0.0M
2021-04-19 91.03 91.10 90.67 90.74 0.0M
2021-04-16 90.75 91.12 90.75 91.03 0.0M
2021-04-15 90.24 90.78 90.24 90.66 0.0M
2021-04-14 90.31 90.47 90.23 90.33 0.0M
2021-04-13 90.01 90.18 89.69 90.06 0.0M
2021-04-12 89.77 89.90 89.77 89.84 0.0M
2021-04-09 89.38 89.53 89.25 89.48 0.0M
2021-04-08 89.31 89.33 89.07 89.22 0.0M
2021-04-07 88.89 89.02 88.70 88.87 0.0M
2021-04-06 88.64 89.09 88.59 89.03 0.0M
2021-04-01 86.89 87.44 86.88 87.39 0.0M
2021-03-31 86.28 86.89 86.26 86.86 0.0M
2021-03-30 86.63 86.70 86.02 86.36 0.0M
2021-03-29 86.24 86.57 85.98 86.31 0.0M
2021-03-26 85.59 85.88 85.37 85.88 0.0M
2021-03-25 84.85 85.07 83.98 84.83 0.0M
2021-03-24 85.21 85.81 85.17 85.76 0.0M
2021-03-23 85.68 86.08 85.44 85.90 0.0M
2021-03-22 84.99 85.96 84.99 85.96 0.0M
2021-03-19 85.57 85.68 84.71 85.45 0.0M
2021-03-18 86.39 86.46 85.97 86.31 0.1M
2021-03-17 86.40 86.40 85.80 85.96 0.0M
2021-03-16 86.52 86.79 86.43 86.54 0.0M
2021-03-15 85.93 86.23 85.65 85.91 0.0M
2021-03-12 85.48 85.62 85.27 85.51 0.0M
2021-03-11 85.49 86.18 85.41 86.18 0.0M
2021-03-10 84.28 85.18 84.23 85.03 0.1M
2021-03-09 83.79 84.78 83.79 84.76 0.0M
2021-03-08 83.06 84.47 82.75 84.23 0.0M
2021-03-05 81.73 82.85 81.23 81.59 0.0M
2021-03-04 83.19 83.43 82.54 83.40 0.0M
2021-03-03 84.80 84.85 83.61 84.25 0.0M
2021-03-02 84.53 84.98 84.44 84.47 0.0M
2021-03-01 83.98 84.93 83.80 84.88 0.0M
2021-02-26 83.25 83.88 83.00 83.68 0.0M
2021-02-25 85.58 85.58 84.64 84.67 0.0M
2021-02-24 84.42 85.05 84.08 85.05 0.0M
2021-02-23 84.81 84.81 82.99 84.03 0.0M
2021-02-22 84.41 84.70 84.20 84.66 0.1M
2021-02-19 85.18 85.67 85.18 85.60 0.0M
2021-02-18 85.40 85.41 84.71 84.92 0.0M
2021-02-17 85.56 85.69 85.04 85.06 0.0M
2021-02-16 86.14 86.17 85.68 85.74 0.0M
2021-02-15 86.03 86.14 86.00 86.13 0.0M
2021-02-12 85.10 85.45 84.91 85.45 0.0M
2021-02-11 85.24 85.46 85.23 85.32 0.0M
2021-02-10 85.48 85.55 84.74 85.06 0.0M
2021-02-09 85.20 85.25 84.99 85.15 0.0M
2021-02-08 84.92 85.10 84.83 84.87 0.0M
2021-02-05 84.49 84.78 84.49 84.69 0.0M
2021-02-04 83.40 84.00 83.40 83.99 0.0M
2021-02-03 83.82 83.82 83.17 83.41 0.1M
2021-02-02 82.59 83.59 82.59 83.59 0.0M
2021-02-01 81.33 81.83 81.20 81.83 0.0M
2021-01-29 81.38 82.29 81.22 81.22 0.0M
2021-01-28 81.40 83.19 80.92 83.04 0.2M
2021-01-27 83.67 83.74 82.10 82.46 0.0M
2021-01-26 83.54 84.57 83.54 83.91 0.1M
2021-01-25 84.02 84.02 82.92 83.37 0.0M
2021-01-22 83.53 83.70 83.25 83.63 0.0M
2021-01-21 84.15 84.15 83.88 83.88 0.0M
2021-01-20 82.86 83.70 82.81 83.59 0.0M
2021-01-19 82.68 82.70 82.37 82.38 0.0M
2021-01-18 81.91 82.21 81.89 82.21 0.0M
2021-01-15 82.45 82.55 81.74 82.25 0.0M
2021-01-14 83.11 83.23 83.04 83.13 0.0M
2021-01-13 82.92 83.00 82.56 82.93 0.0M
2021-01-12 82.94 83.03 82.70 82.80 0.0M
2021-01-11 82.93 83.04 82.52 82.95 0.0M
2021-01-08 83.22 83.22 82.81 83.00 0.0M
2021-01-07 82.22 82.85 81.81 82.81 0.0M
2021-01-06 81.08 82.12 80.57 82.07 0.0M
2021-01-05 80.49 80.97 80.22 80.87 0.0M
2021-01-04 82.16 82.34 80.54 80.54 0.0M