iShares ATX UCITS ETF (DE)

ATXEX
🏛️ ドイツ →
49.57
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
2025-09-26 49.76 49.80 49.39 49.57 0.0M
2025-09-25 49.30 49.47 49.16 49.40 0.0M
2025-09-24 49.30 49.61 49.30 49.51 0.0M
2025-09-23 49.49 49.64 49.43 49.46 0.0M
2025-09-22 49.08 49.43 49.08 49.31 0.0M
2025-09-19 49.67 49.67 49.34 49.36 0.0M
2025-09-18 49.09 49.47 49.09 49.45 0.0M
2025-09-17 49.17 49.17 48.84 48.86 0.0M
2025-09-16 49.31 49.36 48.93 49.03 0.0M
2025-09-15 49.69 49.83 49.54 49.54 0.0M
2025-09-12 50.76 50.76 50.51 50.72 0.0M
2025-09-11 50.65 51.01 50.65 50.74 0.0M
2025-09-10 51.19 51.19 50.57 50.57 0.0M
2025-09-09 50.96 50.97 50.77 50.84 0.0M
2025-09-08 50.26 50.72 50.26 50.61 0.0M
2025-09-05 50.64 50.73 50.13 50.13 0.0M
2025-09-04 50.28 50.85 50.28 50.49 0.0M
2025-09-03 50.28 50.53 50.11 50.14 0.0M
2025-09-02 50.64 50.64 50.10 50.21 0.0M
2025-09-01 50.85 50.85 50.54 50.66 0.0M
2025-08-29 50.79 50.83 50.46 50.49 0.0M
2025-08-28 51.08 51.14 50.71 50.84 0.0M
2025-08-27 51.19 51.19 50.72 50.72 0.0M
2025-08-26 51.43 51.73 51.43 51.44 0.0M
2025-08-25 52.44 52.55 51.94 51.95 0.0M
2025-08-22 52.45 52.58 52.25 52.37 0.0M
2025-08-21 52.52 52.56 52.18 52.52 0.0M
2025-08-20 52.81 52.81 52.48 52.48 0.0M
2025-08-19 52.50 53.09 52.50 52.80 0.0M
2025-08-18 52.90 52.90 52.23 52.31 0.0M
2025-08-15 52.30 52.95 52.30 52.79 0.0M
2025-08-14 51.53 52.10 51.53 52.10 0.0M
2025-08-13 51.70 51.70 51.48 51.49 0.0M
2025-08-12 51.69 51.71 51.43 51.54 0.0M
2025-08-11 51.73 51.73 51.40 51.47 0.0M
2025-08-08 50.98 51.59 50.98 51.48 0.0M
2025-08-07 50.31 51.32 50.31 50.95 0.0M
2025-08-06 49.94 50.00 49.70 49.74 0.0M
2025-08-05 49.55 49.57 49.27 49.48 0.0M
2025-08-04 48.87 49.42 48.87 49.41 0.0M
2025-08-01 49.37 49.50 48.56 48.56 0.0M
2025-07-31 49.70 49.93 49.37 49.38 0.0M
2025-07-30 49.89 50.18 49.89 50.05 0.0M
2025-07-29 50.03 50.14 49.87 49.90 0.0M
2025-07-28 50.39 50.56 49.78 49.79 0.0M
2025-07-25 49.71 50.08 49.70 50.04 0.0M
2025-07-24 49.62 49.96 49.60 49.79 0.0M
2025-07-23 49.58 49.67 49.22 49.67 0.0M
2025-07-22 49.11 49.33 48.99 49.07 0.0M
2025-07-21 48.97 49.33 48.97 49.23 0.0M
2025-07-18 49.09 49.16 48.80 48.81 0.0M
2025-07-17 48.89 49.12 48.76 49.10 0.0M
2025-07-16 48.53 48.93 48.53 48.69 0.0M
2025-07-15 48.92 49.07 48.73 48.74 0.0M
2025-07-14 48.38 48.99 48.38 48.91 0.0M
2025-07-11 48.96 48.98 48.70 48.88 0.0M
2025-07-10 49.10 49.26 48.99 48.99 0.0M
2025-07-09 48.12 49.00 48.12 49.00 0.0M
2025-07-08 48.02 48.22 47.92 48.14 0.0M
2025-07-07 47.84 48.04 47.84 47.97 0.0M
2025-07-04 48.08 48.09 47.69 47.69 0.0M
2025-07-03 48.15 48.44 48.15 48.26 0.0M
2025-07-02 48.33 48.40 47.94 47.94 0.0M
2025-07-01 48.31 48.36 47.83 47.84 0.0M
2025-06-30 48.29 48.32 47.99 48.18 0.0M
2025-06-27 47.79 48.20 47.79 48.17 0.0M
2025-06-26 47.59 47.92 47.53 47.92 0.0M
2025-06-25 47.75 47.75 47.45 47.49 0.0M
2025-06-24 47.44 47.77 47.44 47.65 0.0M
2025-06-23 47.13 47.25 46.77 46.98 0.0M
2025-06-20 47.36 47.63 47.07 47.07 0.0M
2025-06-19 47.41 47.42 47.01 47.02 0.0M
2025-06-18 47.72 47.87 47.41 47.50 0.0M
2025-06-17 47.65 47.80 47.49 47.49 0.0M
2025-06-16 47.52 48.06 47.52 47.84 0.0M
2025-06-13 47.25 47.82 47.25 47.64 0.0M
2025-06-12 48.03 48.37 47.80 48.08 0.0M
2025-06-11 48.30 48.51 48.10 48.14 0.0M
2025-06-10 48.55 48.57 48.12 48.12 0.0M
2025-06-09 48.65 48.71 48.54 48.57 0.0M
2025-06-06 48.41 48.85 48.38 48.69 0.0M
2025-06-05 48.40 48.40 48.06 48.31 0.0M
2025-06-04 48.40 48.42 48.06 48.14 0.0M
2025-06-03 48.40 48.40 47.87 48.13 0.0M
2025-06-02 48.48 48.48 48.20 48.39 0.0M
2025-05-30 48.31 48.51 48.03 48.03 0.0M
2025-05-29 48.59 48.61 48.13 48.15 0.0M
2025-05-28 48.30 48.53 48.27 48.39 0.0M
2025-05-27 48.14 48.51 48.14 48.23 0.0M
2025-05-26 47.97 48.24 47.97 48.02 0.0M
2025-05-23 47.67 47.82 46.26 47.24 0.0M
2025-05-22 47.59 47.59 47.21 47.55 0.0M
2025-05-21 47.71 47.99 47.50 47.74 0.0M
2025-05-20 47.68 47.98 47.63 47.97 0.0M
2025-05-19 47.62 47.81 47.45 47.81 0.0M
2025-05-16 47.49 47.81 47.49 47.81 0.0M
2025-05-15 47.47 47.66 47.43 47.51 0.0M
2025-05-14 47.39 47.82 47.39 47.75 0.0M
2025-05-13 47.35 47.48 47.21 47.48 0.0M
2025-05-12 47.36 47.60 47.25 47.54 0.0M
2025-05-09 46.32 46.59 46.32 46.41 0.0M
2025-05-08 46.00 46.32 45.76 46.25 0.0M
2025-05-07 45.08 45.73 45.08 45.63 0.0M
2025-05-06 45.14 45.18 44.51 44.95 0.0M
2025-05-05 44.79 44.97 44.68 44.87 0.0M
2025-05-02 44.26 44.39 43.91 44.19 0.0M
2025-04-30 43.70 43.95 43.40 43.88 0.0M
2025-04-29 43.71 44.03 43.71 43.90 0.0M
2025-04-28 43.53 43.92 43.39 43.39 0.0M
2025-04-25 43.33 43.72 43.23 43.72 0.0M
2025-04-24 43.18 43.28 43.03 43.22 0.0M
2025-04-23 42.88 43.28 42.88 43.05 0.0M
2025-04-22 42.08 42.31 41.82 42.10 0.0M
2025-04-17 42.14 42.17 41.81 42.16 0.0M
2025-04-16 41.79 42.24 41.70 41.82 0.0M
2025-04-15 41.03 42.10 41.03 41.96 0.0M
2025-04-14 40.73 41.29 40.65 40.91 0.0M
2025-04-11 41.24 41.24 39.21 40.22 0.0M
2025-04-10 41.38 41.38 39.25 39.56 0.0M
2025-04-09 38.61 41.65 38.33 41.64 0.0M
2025-04-08 38.99 40.64 38.99 39.71 0.0M
2025-04-07 37.65 39.11 37.61 38.86 0.0M
2025-04-04 42.27 42.27 39.50 39.75 0.0M
2025-04-03 42.69 43.26 42.56 42.58 0.0M
2025-04-02 43.97 43.97 43.71 43.83 0.0M
2025-04-01 43.62 44.11 43.56 44.01 0.0M
2025-03-31 43.59 43.85 43.31 43.38 0.0M
2025-03-28 45.03 45.03 44.16 44.21 0.0M
2025-03-27 44.87 45.20 44.87 45.10 0.0M
2025-03-26 45.30 45.60 45.07 45.44 0.0M
2025-03-25 45.50 45.72 45.08 45.22 0.0M
2025-03-24 45.49 45.72 45.49 45.53 0.0M
2025-03-21 45.33 45.33 44.95 45.07 0.0M
2025-03-20 46.00 46.02 45.20 45.31 0.0M
2025-03-19 46.01 46.04 45.79 45.90 0.0M
2025-03-18 46.08 46.13 45.94 46.01 0.0M
2025-03-17 46.02 46.11 45.62 45.85 0.0M
2025-03-14 44.78 45.59 44.44 45.52 0.0M
2025-03-13 44.42 44.77 44.18 44.31 0.0M
2025-03-12 44.43 44.77 44.37 44.45 0.0M
2025-03-11 44.40 44.52 43.99 44.27 0.0M
2025-03-10 45.59 45.66 44.26 44.29 0.0M
2025-03-07 45.50 45.77 45.28 45.77 0.0M
2025-03-06 45.47 45.81 45.27 45.40 0.0M
2025-03-05 43.74 45.10 43.74 44.98 0.0M
2025-03-04 43.96 43.96 42.88 43.39 0.0M
2025-03-03 44.02 44.63 43.98 43.98 0.0M
2025-02-28 44.43 44.43 43.73 43.73 0.0M
2025-02-27 44.58 44.76 44.42 44.51 0.0M
2025-02-26 43.78 44.74 43.78 44.56 0.0M
2025-02-25 43.22 43.90 43.22 43.59 0.0M
2025-02-24 42.95 43.31 42.90 43.10 0.0M
2025-02-21 42.63 42.95 42.63 42.70 0.0M
2025-02-20 43.12 43.14 42.57 42.57 0.0M
2025-02-19 43.85 44.03 42.98 42.98 0.0M
2025-02-18 43.50 44.06 43.46 43.91 0.0M
2025-02-17 43.30 43.75 43.30 43.46 0.0M
2025-02-14 42.74 43.19 42.74 42.99 0.0M
2025-02-13 42.43 42.62 42.22 42.54 0.0M
2025-02-12 41.54 42.13 41.54 42.13 0.0M
2025-02-11 41.40 41.62 41.30 41.62 0.0M
2025-02-10 41.17 41.48 41.17 41.35 0.0M
2025-02-07 41.41 41.42 41.04 41.12 0.0M
2025-02-06 40.28 41.55 40.28 41.32 0.0M
2025-02-05 40.15 40.17 40.03 40.13 0.0M
2025-02-04 40.07 40.26 39.98 40.03 0.0M
2025-02-03 40.30 40.30 39.94 39.99 0.0M
2025-01-31 40.74 41.03 40.68 40.68 0.0M
2025-01-30 40.55 40.78 40.54 40.77 0.0M
2025-01-29 40.32 40.53 40.29 40.48 0.0M
2025-01-28 40.56 40.63 40.08 40.18 0.0M
2025-01-27 40.51 40.65 40.46 40.47 0.0M
2025-01-24 40.77 40.94 40.60 40.60 0.0M
2025-01-23 40.42 40.63 40.39 40.62 0.0M
2025-01-22 40.26 40.47 40.15 40.15 0.0M
2025-01-21 40.14 40.22 39.99 40.22 0.0M
2025-01-20 39.95 40.26 39.95 40.16 0.0M
2025-01-17 39.55 40.09 39.55 39.93 0.0M
2025-01-16 39.54 39.58 39.45 39.46 0.0M
2025-01-15 39.10 39.47 39.10 39.43 0.0M
2025-01-14 38.97 39.03 38.88 39.03 0.0M
2025-01-13 38.71 38.83 38.64 38.81 0.0M
2025-01-10 38.75 38.94 38.70 38.88 0.0M
2025-01-09 38.44 38.73 38.44 38.63 0.0M
2025-01-08 38.59 38.69 38.35 38.45 0.0M
2025-01-07 38.78 38.86 38.58 38.63 0.0M
2025-01-06 38.88 38.94 38.69 38.82 0.0M
2025-01-03 38.78 38.98 38.67 38.69 0.0M
2025-01-02 39.01 39.01 38.51 38.55 0.0M