iShares AEX UCITS ETF EUR (Dist)

IAEX
🏛️ ドイツ →
94.04
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 93.50 94.11 93.18 94.04 0.0M
2025-09-25 93.68 93.92 92.58 93.50 0.0M
2025-09-24 93.62 93.68 92.44 93.67 0.0M
2025-09-23 93.44 93.61 92.65 93.34 0.0M
2025-09-22 93.05 93.53 92.29 93.53 0.0M
2025-09-19 92.77 93.64 92.72 93.16 0.0M
2025-09-18 91.81 93.70 91.10 93.70 0.0M
2025-09-17 90.52 91.22 90.52 91.16 0.0M
2025-09-16 92.22 92.22 90.33 91.83 0.0M
2025-09-15 90.97 92.07 90.88 92.00 0.0M
2025-09-12 90.72 91.17 90.47 90.47 0.0M
2025-09-11 89.63 90.88 89.58 90.88 0.0M
2025-09-10 91.03 91.45 90.09 90.09 0.0M
2025-09-09 91.19 91.61 90.84 91.61 0.0M
2025-09-08 90.08 91.07 90.08 91.07 0.0M
2025-09-05 91.13 91.13 90.00 90.05 0.0M
2025-09-04 89.64 90.80 89.41 90.09 0.0M
2025-09-03 89.52 89.77 89.08 89.41 0.0M
2025-09-02 89.60 90.30 88.85 89.48 0.0M
2025-09-01 90.55 90.55 89.54 90.28 0.0M
2025-08-29 90.25 90.83 90.00 90.35 0.0M
2025-08-28 91.39 91.39 90.41 90.41 0.0M
2025-08-27 91.38 91.38 90.62 90.62 0.0M
2025-08-26 91.39 91.42 90.72 91.18 0.0M
2025-08-25 90.89 91.79 90.89 91.71 0.0M
2025-08-22 91.19 91.81 90.44 91.81 0.0M
2025-08-21 91.46 91.46 90.61 90.61 0.0M
2025-08-20 89.78 91.57 89.78 91.57 0.0M
2025-08-19 90.50 90.57 89.94 90.52 0.0M
2025-08-18 89.59 90.19 89.47 89.60 0.0M
2025-08-15 90.52 90.52 89.56 89.78 0.0M
2025-08-14 90.31 90.56 89.41 89.92 0.0M
2025-08-13 89.85 90.44 89.67 89.79 0.0M
2025-08-12 90.20 90.20 89.14 89.94 0.0M
2025-08-11 89.76 89.95 88.96 89.89 0.0M
2025-08-08 89.74 89.76 88.77 88.77 0.0M
2025-08-07 89.50 89.79 88.66 89.69 0.0M
2025-08-06 89.88 89.88 88.24 89.10 0.0M
2025-08-05 89.83 89.83 87.86 89.60 0.0M
2025-08-04 89.61 89.63 87.97 87.97 0.0M
2025-08-01 88.75 90.30 87.68 87.68 0.0M
2025-07-31 90.28 91.97 89.20 89.20 0.0M
2025-07-30 91.74 91.74 90.03 91.66 0.0M
2025-07-29 90.80 91.88 90.06 90.09 0.0M
2025-07-28 92.38 92.57 89.83 89.87 0.0M
2025-07-25 91.77 91.77 89.69 91.44 0.0M
2025-07-24 92.09 92.09 90.29 90.29 0.0M
2025-07-23 91.78 92.62 90.48 90.85 0.0M
2025-07-22 90.95 91.09 89.38 90.69 0.0M
2025-07-21 91.53 91.58 89.63 91.00 0.0M
2025-07-18 92.41 92.41 90.27 90.27 0.0M
2025-07-17 91.92 91.92 90.35 90.56 0.0M
2025-07-16 92.60 92.60 89.66 91.71 0.0M
2025-07-15 93.02 93.02 91.31 92.98 0.0M
2025-07-14 92.06 92.67 90.21 91.05 0.0M
2025-07-11 92.97 92.97 91.70 91.97 0.0M
2025-07-10 91.76 92.54 91.02 92.54 0.0M
2025-07-09 92.34 92.53 90.69 91.13 0.0M
2025-07-08 92.06 92.42 90.66 90.89 0.0M
2025-07-07 91.47 91.52 89.85 90.22 0.0M
2025-07-04 91.60 91.72 90.47 91.00 0.0M
2025-07-03 91.73 92.06 90.09 92.03 0.0M
2025-07-02 92.01 92.01 89.97 91.58 0.0M
2025-07-01 92.20 92.20 90.54 91.65 0.0M
2025-06-30 92.89 93.09 90.46 92.02 0.0M
2025-06-27 90.69 92.73 90.69 91.08 0.0M
2025-06-26 91.00 92.74 90.29 91.96 0.0M
2025-06-25 93.30 93.30 91.64 92.31 0.0M
2025-06-24 95.74 95.74 90.73 93.41 0.0M
2025-06-23 90.93 94.34 89.20 94.34 0.0M
2025-06-20 93.68 93.68 89.61 91.36 0.0M
2025-06-19 91.67 91.73 91.00 91.51 0.0M
2025-06-18 92.76 92.76 90.70 92.30 0.0M
2025-06-17 92.40 92.67 90.80 92.34 0.0M
2025-06-16 92.85 93.24 91.23 91.32 0.0M
2025-06-13 92.09 92.93 90.31 92.41 0.0M
2025-06-12 95.44 95.58 90.37 93.01 0.0M
2025-06-11 95.19 95.19 93.31 94.77 0.0M
2025-06-10 94.61 95.00 93.75 93.75 0.0M
2025-06-09 94.29 94.34 92.58 93.79 0.0M
2025-06-06 93.83 94.38 92.15 94.38 0.0M
2025-06-05 93.93 94.12 92.64 93.68 0.0M
2025-06-04 93.83 94.00 92.20 93.85 0.0M
2025-06-03 93.53 93.73 91.89 93.73 0.0M
2025-06-02 93.50 93.50 91.67 93.48 0.0M
2025-05-30 92.40 93.95 91.74 93.53 0.0M
2025-05-29 94.86 94.92 93.14 93.28 0.0M
2025-05-28 92.72 93.74 92.55 92.55 0.0M
2025-05-27 94.01 94.11 92.30 93.99 0.0M
2025-05-26 94.30 94.88 92.71 94.05 0.0M
2025-05-23 94.15 94.15 91.40 91.72 0.0M
2025-05-22 94.22 94.23 92.44 92.44 0.0M
2025-05-21 94.35 94.35 92.67 94.08 0.0M
2025-05-20 94.51 94.72 93.44 94.72 0.0M
2025-05-19 94.46 94.71 92.84 94.69 0.0M
2025-05-16 94.47 94.74 93.05 94.47 0.0M
2025-05-15 93.72 94.45 92.06 94.38 0.0M
2025-05-14 93.89 93.95 92.79 93.95 0.0M
2025-05-13 93.26 93.96 91.67 92.22 0.0M
2025-05-12 91.50 93.26 90.82 92.29 0.0M
2025-05-09 91.50 91.62 89.93 90.08 0.0M
2025-05-08 91.09 91.69 89.50 91.69 0.0M
2025-05-07 90.47 90.62 88.89 90.62 0.0M
2025-05-06 90.55 90.55 89.17 90.47 0.0M
2025-05-05 90.50 90.72 89.04 90.51 0.0M
2025-05-02 88.69 90.90 87.12 90.90 0.0M
2025-04-30 88.30 88.98 86.89 88.98 0.0M
2025-04-29 88.08 88.56 86.93 88.56 0.0M
2025-04-28 88.25 88.51 86.27 87.89 0.0M
2025-04-25 88.49 88.65 86.65 86.65 0.0M
2025-04-24 87.35 88.24 86.58 88.24 0.0M
2025-04-23 87.83 87.83 85.89 87.41 0.0M
2025-04-22 85.25 85.60 84.64 85.58 0.0M
2025-04-17 86.09 86.42 83.81 84.75 0.0M
2025-04-16 84.80 85.47 83.27 84.60 0.0M
2025-04-15 84.34 85.37 84.31 84.60 0.0M
2025-04-14 84.43 84.50 82.23 84.10 0.0M
2025-04-11 84.14 84.37 81.03 83.96 0.0M
2025-04-10 88.37 88.37 79.64 83.69 0.0M
2025-04-09 79.81 88.90 78.52 88.90 0.0M
2025-04-08 82.60 83.27 80.00 80.00 0.0M
2025-04-07 82.57 83.15 77.69 81.43 0.0M
2025-04-04 88.02 88.02 83.45 84.29 0.0M
2025-04-03 89.38 89.38 87.30 88.32 0.0M
2025-04-02 89.02 90.20 89.02 89.97 0.0M
2025-04-01 90.69 90.69 89.05 90.24 0.0M
2025-03-31 90.34 90.43 88.70 89.10 0.0M
2025-03-28 90.78 91.18 90.23 91.18 0.0M
2025-03-27 91.50 91.50 90.84 90.85 0.0M
2025-03-26 91.96 92.94 91.41 92.19 0.0M
2025-03-25 92.63 92.73 91.46 92.68 0.0M
2025-03-24 90.92 92.59 90.92 92.02 0.0M
2025-03-21 90.64 92.31 90.40 91.21 0.0M
2025-03-20 91.07 92.81 90.76 90.80 0.0M
2025-03-19 91.46 92.10 91.40 92.10 0.0M
2025-03-18 92.34 92.34 90.19 90.21 0.0M
2025-03-17 91.13 92.46 89.40 92.44 0.0M
2025-03-14 88.89 91.58 88.89 91.58 0.0M
2025-03-13 90.31 90.35 88.62 90.35 0.0M
2025-03-12 90.66 90.76 88.55 90.66 0.0M
2025-03-11 91.24 91.67 87.80 90.03 0.0M
2025-03-10 93.15 93.83 87.25 90.50 0.0M
2025-03-07 91.19 94.63 89.56 94.62 0.0M
2025-03-06 92.73 92.81 90.68 91.01 0.0M
2025-03-05 91.92 94.16 91.21 91.21 0.0M
2025-03-04 91.44 93.84 90.65 93.84 0.0M
2025-03-03 92.96 93.97 92.03 92.03 0.0M
2025-02-28 90.47 92.85 90.47 92.85 0.0M
2025-02-27 93.51 93.51 92.53 92.73 0.0M
2025-02-26 94.31 94.31 91.43 91.43 0.0M
2025-02-25 93.74 93.93 92.19 93.93 0.0M
2025-02-24 94.65 94.65 92.41 93.85 0.0M
2025-02-21 94.60 94.63 92.41 93.81 0.0M
2025-02-20 95.04 95.04 93.77 94.56 0.0M
2025-02-19 95.42 95.46 93.26 93.26 0.0M
2025-02-18 95.78 95.83 93.71 93.71 0.0M
2025-02-17 95.29 95.29 94.33 94.71 0.0M
2025-02-14 95.13 95.13 93.47 93.66 0.0M
2025-02-13 93.80 95.20 93.50 95.12 0.0M
2025-02-12 93.84 95.53 93.08 95.53 0.0M
2025-02-11 93.00 94.59 92.81 94.59 0.0M
2025-02-10 92.55 93.35 91.96 92.79 0.0M
2025-02-07 91.93 92.52 91.89 92.28 0.0M
2025-02-06 92.40 92.40 91.82 92.27 0.0M
2025-02-05 91.25 92.06 91.18 92.06 0.0M
2025-02-04 91.53 91.83 90.95 91.81 0.0M
2025-02-03 89.03 91.64 89.03 91.64 0.0M
2025-01-31 92.03 92.51 91.80 91.95 0.0M
2025-01-30 90.78 91.67 90.78 91.65 0.0M
2025-01-29 90.63 90.66 90.07 90.42 0.0M
2025-01-28 89.41 90.10 89.02 89.86 0.0M
2025-01-27 89.00 89.78 88.30 89.01 0.0M
2025-01-24 90.82 90.82 89.34 89.34 0.0M
2025-01-23 91.33 91.33 90.44 91.08 0.0M
2025-01-22 91.66 91.74 90.83 91.36 0.0M
2025-01-21 91.53 91.73 91.22 91.57 0.0M
2025-01-20 91.25 91.91 90.98 91.00 0.0M
2025-01-17 90.79 91.44 90.33 90.91 0.0M
2025-01-16 89.60 90.84 89.60 90.74 0.0M
2025-01-15 88.66 89.51 88.16 89.51 0.0M
2025-01-14 88.80 88.80 88.28 88.50 0.0M
2025-01-13 88.30 88.84 87.72 88.25 0.0M
2025-01-10 89.39 89.43 88.99 89.01 0.0M
2025-01-09 88.77 89.57 88.27 89.57 0.0M
2025-01-08 89.16 89.16 88.51 88.82 0.0M
2025-01-07 88.64 89.50 88.64 89.44 0.0M
2025-01-06 88.85 89.13 88.16 88.16 0.0M
2025-01-03 88.46 88.65 87.94 88.60 0.0M
2025-01-02 87.60 88.43 87.46 88.13 0.0M