iShares Edge MSCI Europe Qual Fctr UCITS ETF EUR A

CEMQ
🏛️ ドイツ →
10.56
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 9.76 9.76 9.73 9.75 0.0M
2023-12-28 9.76 9.76 9.71 9.71 0.0M
2023-12-27 9.68 9.73 9.68 9.72 0.0M
2023-12-22 9.66 9.73 9.66 9.71 0.0M
2023-12-21 9.70 9.70 9.67 9.70 0.0M
2023-12-20 9.73 9.73 9.70 9.72 0.0M
2023-12-19 9.69 9.70 9.68 9.69 0.0M
2023-12-18 9.67 9.69 9.65 9.66 0.1M
2023-12-15 9.71 9.71 9.66 9.69 0.1M
2023-12-14 9.74 9.76 9.66 9.67 0.0M
2023-12-13 9.61 9.68 9.61 9.64 0.0M
2023-12-12 9.63 9.64 9.60 9.61 0.0M
2023-12-11 9.58 9.62 9.56 9.61 0.0M
2023-12-08 9.53 9.60 9.53 9.58 0.0M
2023-12-07 9.51 9.54 9.51 9.52 0.0M
2023-12-06 9.50 9.56 9.50 9.54 0.1M
2023-12-05 9.43 9.50 9.43 9.50 0.0M
2023-12-04 9.44 9.46 9.42 9.45 0.0M
2023-12-01 9.39 9.46 9.38 9.46 0.0M
2023-11-30 9.32 9.37 9.29 9.35 0.1M
2023-11-29 9.26 9.33 9.26 9.31 0.0M
2023-11-28 9.28 9.28 9.24 9.27 0.0M
2023-11-27 9.34 9.37 9.33 9.33 0.0M
2023-11-24 9.31 9.36 9.31 9.36 0.0M
2023-11-23 9.32 9.33 9.30 9.33 0.0M
2023-11-22 9.28 9.31 9.27 9.30 0.0M
2023-11-21 9.26 9.28 9.25 9.27 0.0M
2023-11-20 9.23 9.27 9.23 9.26 0.0M
2023-11-17 9.17 9.24 9.17 9.23 0.0M
2023-11-16 9.17 9.17 9.13 9.13 0.0M
2023-11-15 9.20 9.24 9.19 9.19 0.0M
2023-11-14 9.06 9.17 9.04 9.15 0.1M
2023-11-13 9.05 9.06 9.01 9.05 0.0M
2023-11-10 9.03 9.03 8.95 8.99 0.0M
2023-11-09 9.01 9.10 9.01 9.08 0.1M
2023-11-08 8.92 9.04 8.92 8.99 0.1M
2023-11-07 8.95 8.96 8.93 8.95 0.0M
2023-11-06 8.97 8.97 8.94 8.96 0.0M
2023-11-03 8.99 8.99 8.95 8.97 0.0M
2023-11-02 8.90 9.02 8.90 8.99 0.0M
2023-11-01 8.83 8.86 8.79 8.84 0.0M
2023-10-31 8.76 8.81 8.76 8.78 0.0M
2023-10-30 8.77 8.78 8.75 8.76 0.0M
2023-10-27 8.76 8.76 8.70 8.71 0.0M
2023-10-26 8.75 8.78 8.73 8.78 0.0M
2023-10-25 8.79 8.81 8.75 8.81 0.0M
2023-10-24 8.79 8.80 8.74 8.80 0.0M
2023-10-23 8.77 8.77 8.69 8.76 0.0M
2023-10-20 8.81 8.84 8.76 8.76 0.0M
2023-10-19 8.95 8.95 8.88 8.89 0.0M
2023-10-18 9.04 9.06 8.99 8.99 0.0M
2023-10-17 9.10 9.10 9.04 9.07 0.0M
2023-10-16 9.14 9.14 9.06 9.10 0.0M
2023-10-13 9.16 9.16 9.09 9.10 0.0M
2023-10-12 9.17 9.22 9.17 9.17 0.0M
2023-10-11 9.11 9.15 9.10 9.12 0.2M
2023-10-10 9.02 9.12 9.02 9.12 0.0M
2023-10-09 8.96 8.97 8.92 8.94 0.0M
2023-10-06 8.89 8.96 8.89 8.96 0.0M
2023-10-05 8.85 8.91 8.85 8.87 0.0M
2023-10-04 8.79 8.88 8.79 8.83 0.0M
2023-10-03 8.91 8.92 8.82 8.82 0.0M
2023-10-02 9.02 9.03 8.89 8.92 0.0M
2023-09-29 9.03 9.07 8.99 8.99 0.0M
2023-09-28 8.93 8.96 8.88 8.96 0.0M
2023-09-27 8.92 8.97 8.92 8.92 0.1M
2023-09-26 8.94 8.95 8.93 8.93 0.0M
2023-09-25 9.02 9.05 8.96 8.99 0.0M
2023-09-22 9.03 9.09 9.03 9.05 0.0M
2023-09-21 9.15 9.15 9.07 9.07 0.0M
2023-09-20 9.18 9.23 9.17 9.23 0.0M
2023-09-19 9.15 9.18 9.14 9.15 0.0M
2023-09-18 9.25 9.25 9.17 9.17 0.0M
2023-09-15 9.34 9.34 9.27 9.27 0.1M
2023-09-14 9.12 9.26 9.12 9.24 0.0M
2023-09-13 9.10 9.12 9.03 9.10 0.0M
2023-09-12 9.18 9.18 9.12 9.13 0.0M
2023-09-11 9.18 9.18 9.15 9.17 0.0M
2023-09-08 9.12 9.14 9.06 9.13 0.0M
2023-09-07 9.07 9.10 9.07 9.10 0.0M
2023-09-06 9.11 9.15 9.06 9.10 0.0M
2023-09-05 9.12 9.17 9.12 9.14 0.0M
2023-09-04 9.21 9.23 9.15 9.15 0.0M
2023-09-01 9.15 9.19 9.14 9.15 0.0M
2023-08-31 9.17 9.19 9.13 9.13 0.0M
2023-08-30 9.20 9.21 9.16 9.19 0.0M
2023-08-29 9.15 9.20 9.14 9.20 0.0M
2023-08-28 9.12 9.13 9.06 9.11 0.0M
2023-08-25 9.03 9.06 9.00 9.03 0.0M
2023-08-24 9.16 9.16 9.03 9.03 0.0M
2023-08-23 9.05 9.10 9.05 9.08 0.0M
2023-08-22 9.00 9.06 9.00 9.02 0.0M
2023-08-21 8.97 9.02 8.96 8.96 0.0M
2023-08-18 8.96 8.96 8.89 8.95 0.0M
2023-08-17 9.07 9.08 9.00 9.01 0.0M
2023-08-16 9.12 9.14 9.10 9.12 0.0M
2023-08-15 9.20 9.20 9.10 9.12 0.1M
2023-08-14 9.19 9.20 9.16 9.20 0.0M
2023-08-11 9.25 9.27 9.19 9.19 0.0M
2023-08-10 9.26 9.33 9.26 9.32 0.1M
2023-08-09 9.28 9.28 9.22 9.23 0.0M
2023-08-08 9.12 9.19 9.09 9.19 0.1M
2023-08-07 9.12 9.15 9.10 9.15 0.0M
2023-08-04 9.11 9.14 9.08 9.14 0.0M
2023-08-03 9.13 9.14 9.09 9.13 0.1M
2023-08-02 9.20 9.24 9.16 9.19 0.0M
2023-08-01 9.38 9.38 9.30 9.30 0.0M
2023-07-31 9.37 9.41 9.37 9.39 0.0M
2023-07-28 9.38 9.39 9.37 9.38 0.0M
2023-07-27 9.32 9.43 9.32 9.42 0.0M
2023-07-26 9.35 9.35 9.24 9.29 0.0M
2023-07-25 9.34 9.39 9.30 9.39 0.0M
2023-07-24 9.30 9.32 9.28 9.31 0.0M
2023-07-21 9.25 9.31 9.25 9.31 0.0M
2023-07-20 9.20 9.26 9.20 9.25 0.0M
2023-07-19 9.27 9.27 9.22 9.22 0.0M
2023-07-18 9.17 9.23 9.17 9.22 0.0M
2023-07-17 9.21 9.23 9.18 9.19 0.0M
2023-07-14 9.22 9.28 9.22 9.26 0.0M
2023-07-13 9.18 9.25 9.18 9.22 0.0M
2023-07-12 9.05 9.17 9.05 9.15 0.0M
2023-07-11 9.01 9.03 8.98 9.03 0.0M
2023-07-10 8.94 9.00 8.94 8.98 0.0M
2023-07-07 8.97 9.01 8.94 8.98 0.0M
2023-07-06 9.13 9.13 8.98 8.99 0.0M
2023-07-05 9.22 9.25 9.19 9.20 0.0M
2023-07-04 9.25 9.29 9.25 9.27 0.0M
2023-07-03 9.30 9.31 9.25 9.26 0.0M
2023-06-30 9.17 9.28 9.17 9.27 0.0M
2023-06-29 9.17 9.18 9.14 9.16 0.0M
2023-06-28 9.15 9.17 9.14 9.17 0.0M
2023-06-27 9.13 9.15 9.06 9.10 0.1M
2023-06-26 9.11 9.12 9.07 9.10 0.1M
2023-06-23 9.08 9.12 9.08 9.09 0.0M
2023-06-22 9.06 9.10 9.03 9.10 0.0M
2023-06-21 9.17 9.19 9.13 9.13 0.0M
2023-06-20 9.22 9.27 9.21 9.21 0.0M
2023-06-19 9.36 9.36 9.27 9.27 0.0M
2023-06-16 9.40 9.42 9.38 9.38 0.0M
2023-06-15 9.33 9.36 9.31 9.36 0.0M
2023-06-14 9.34 9.38 9.34 9.37 0.0M
2023-06-13 9.31 9.35 9.28 9.34 0.0M
2023-06-12 9.30 9.30 9.25 9.26 0.0M
2023-06-09 9.26 9.26 9.20 9.23 0.0M
2023-06-08 9.23 9.25 9.23 9.24 0.0M
2023-06-07 9.27 9.30 9.26 9.26 0.0M
2023-06-06 9.26 9.30 9.26 9.30 0.0M
2023-06-05 9.30 9.30 9.25 9.25 0.1M
2023-06-02 9.19 9.30 9.19 9.30 0.0M
2023-06-01 9.16 9.17 9.08 9.16 0.1M
2023-05-31 9.12 9.17 9.08 9.09 0.0M
2023-05-30 9.25 9.28 9.19 9.19 0.0M
2023-05-29 9.30 9.30 9.24 9.27 0.0M
2023-05-26 9.18 9.29 9.17 9.27 0.0M
2023-05-25 9.16 9.17 9.13 9.13 0.0M
2023-05-24 9.20 9.20 9.11 9.13 0.0M
2023-05-23 9.35 9.35 9.28 9.28 0.0M
2023-05-22 9.37 9.40 9.36 9.38 0.0M
2023-05-19 9.36 9.42 9.35 9.39 0.0M
2023-05-18 9.30 9.33 9.30 9.32 0.0M
2023-05-17 9.24 9.28 9.23 9.26 0.1M
2023-05-16 9.31 9.32 9.26 9.27 0.0M
2023-05-15 9.37 9.37 9.32 9.34 0.0M
2023-05-12 9.33 9.35 9.31 9.31 0.0M
2023-05-11 9.32 9.34 9.24 9.28 0.1M
2023-05-10 9.32 9.32 9.25 9.27 0.0M
2023-05-09 9.34 9.34 9.27 9.31 0.0M
2023-05-08 9.31 9.37 9.31 9.36 0.1M
2023-05-05 9.25 9.30 9.22 9.30 0.6M
2023-05-04 9.19 9.22 9.15 9.21 0.0M
2023-05-03 9.27 9.27 9.24 9.27 0.1M
2023-05-02 9.34 9.35 9.21 9.21 0.0M
2023-04-28 9.29 9.34 9.25 9.34 0.0M
2023-04-27 9.20 9.26 9.19 9.25 0.0M
2023-04-26 9.26 9.26 9.18 9.20 0.0M
2023-04-25 9.33 9.33 9.29 9.30 0.0M
2023-04-24 9.34 9.36 9.34 9.35 0.0M
2023-04-21 9.32 9.36 9.31 9.36 0.0M
2023-04-20 9.28 9.33 9.27 9.33 0.0M
2023-04-19 9.32 9.32 9.29 9.31 0.1M
2023-04-18 9.34 9.37 9.34 9.35 0.0M
2023-04-17 9.35 9.35 9.31 9.32 0.1M
2023-04-14 9.30 9.34 9.30 9.32 0.0M
2023-04-13 9.27 9.30 9.27 9.29 0.0M
2023-04-12 9.23 9.26 9.23 9.23 0.0M
2023-04-11 9.20 9.23 9.19 9.22 0.0M
2023-04-06 9.16 9.18 9.16 9.16 0.0M
2023-04-05 9.14 9.15 9.13 9.15 0.1M
2023-04-04 9.19 9.20 9.14 9.14 0.0M
2023-04-03 9.17 9.17 9.13 9.14 0.0M
2023-03-31 9.10 9.17 9.09 9.15 0.1M
2023-03-30 9.05 9.10 9.05 9.09 0.2M
2023-03-29 8.96 9.00 8.94 9.00 0.0M
2023-03-28 8.95 8.95 8.88 8.89 0.1M
2023-03-27 8.91 8.92 8.88 8.90 0.0M
2023-03-24 8.86 8.86 8.79 8.83 0.0M
2023-03-23 8.85 8.91 8.84 8.90 0.0M
2023-03-22 8.85 8.89 8.84 8.87 0.0M
2023-03-21 8.81 8.87 8.81 8.84 0.3M
2023-03-20 8.65 8.80 8.59 8.77 0.0M
2023-03-17 8.79 8.82 8.64 8.65 0.0M
2023-03-16 8.74 8.74 8.63 8.72 0.0M
2023-03-15 8.80 8.80 8.61 8.61 0.2M
2023-03-14 8.74 8.84 8.74 8.83 0.0M
2023-03-13 8.84 8.85 8.67 8.71 0.1M
2023-03-10 8.85 8.88 8.82 8.86 0.0M
2023-03-09 8.95 8.97 8.93 8.95 0.0M
2023-03-08 8.93 8.96 8.93 8.96 0.0M
2023-03-07 9.03 9.08 8.97 8.97 0.0M
2023-03-06 9.10 9.10 9.03 9.05 0.0M
2023-03-03 9.06 9.08 9.05 9.08 0.0M
2023-03-02 8.92 9.02 8.92 9.02 0.0M
2023-03-01 9.04 9.06 8.96 8.96 0.0M
2023-02-28 9.02 9.03 8.98 8.99 0.0M
2023-02-27 9.03 9.08 9.01 9.04 0.0M
2023-02-24 9.09 9.09 8.95 8.95 0.0M
2023-02-23 9.09 9.11 9.05 9.05 0.0M
2023-02-22 9.05 9.06 9.00 9.06 0.1M
2023-02-21 9.09 9.10 9.03 9.08 0.0M
2023-02-20 9.12 9.12 9.09 9.11 0.0M
2023-02-17 9.03 9.10 9.03 9.10 0.0M
2023-02-16 9.16 9.16 9.08 9.11 0.0M
2023-02-15 9.06 9.12 9.06 9.11 0.0M
2023-02-14 9.14 9.15 9.09 9.09 0.0M
2023-02-13 9.03 9.10 9.02 9.10 0.0M
2023-02-10 9.04 9.05 8.96 9.00 0.0M
2023-02-09 9.11 9.14 9.09 9.09 0.0M
2023-02-08 9.14 9.14 9.06 9.06 0.0M
2023-02-07 9.04 9.05 9.01 9.04 0.0M
2023-02-06 9.04 9.04 8.99 9.01 0.0M
2023-02-03 9.00 9.08 8.99 9.08 0.0M
2023-02-02 8.98 9.02 8.94 9.02 0.0M
2023-02-01 8.97 8.98 8.91 8.91 0.0M
2023-01-31 8.94 8.94 8.87 8.94 0.0M
2023-01-30 8.94 8.97 8.92 8.96 0.0M
2023-01-27 8.94 8.99 8.94 8.99 0.0M
2023-01-26 9.01 9.01 8.97 8.97 0.0M
2023-01-25 8.99 8.99 8.90 8.95 0.0M
2023-01-24 9.05 9.05 8.95 8.99 0.0M
2023-01-23 8.99 9.02 8.97 9.01 0.0M
2023-01-20 8.96 8.96 8.94 8.96 0.1M
2023-01-19 9.01 9.01 8.92 8.93 0.1M
2023-01-18 9.04 9.09 9.04 9.06 0.0M
2023-01-17 8.97 9.03 8.95 9.03 0.0M
2023-01-16 8.96 8.98 8.94 8.97 0.0M
2023-01-13 8.89 8.94 8.89 8.93 0.0M
2023-01-12 8.85 8.90 8.85 8.87 0.0M
2023-01-11 8.82 8.85 8.82 8.83 0.0M
2023-01-10 8.81 8.82 8.79 8.81 0.0M
2023-01-09 8.82 8.88 8.82 8.87 0.1M
2023-01-06 8.70 8.79 8.68 8.79 0.0M
2023-01-05 8.67 8.72 8.67 8.68 0.0M
2023-01-04 8.66 8.72 8.66 8.72 0.0M
2023-01-03 8.60 8.66 8.60 8.61 0.0M
2023-01-02 8.54 8.60 8.54 8.60 0.0M