iShares EURO STOXX Small UCITS ETF EUR (Dist)

DJSC
🏛️ ドイツ →
45.94
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
10:40 45.90 45.90 45.90 45.90 1.4K
11:15 45.76 45.76 45.76 45.76 0.1K
15:35 45.92 45.92 45.92 45.92 0.0K
17:25 45.94 45.94 45.94 45.94 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 45.86 45.94 45.76 45.94 0.0M
2025-09-25 46.12 46.19 45.82 45.92 0.0M
2025-09-24 46.53 46.53 46.08 46.28 0.0M
2025-09-23 46.47 46.61 46.42 46.61 0.0M
2025-09-22 46.15 46.15 46.00 46.13 0.0M
2025-09-19 46.17 46.17 46.15 46.15 0.0M
2025-09-18 46.24 46.24 46.24 46.24 0.0M
2025-09-17 45.88 45.96 45.88 45.96 0.0M
2025-09-16 46.31 46.31 46.10 46.10 0.0M
2025-09-15 46.41 46.41 46.29 46.31 0.0M
2025-09-12 46.29 46.29 46.04 46.14 0.0M
2025-09-11 45.88 46.08 45.88 46.08 0.0M
2025-09-10 46.20 46.20 46.20 46.20 0.0M
2025-09-09 46.07 46.07 46.07 46.07 0.0M
2025-09-08 46.08 46.20 46.08 46.18 0.0M
2025-09-05 46.08 46.08 45.87 45.90 0.0M
2025-09-04 45.76 45.88 45.63 45.88 0.0M
2025-09-03 45.70 45.84 45.68 45.68 0.0M
2025-09-02 46.39 46.39 45.67 45.93 0.0M
2025-09-01 46.77 46.79 46.50 46.59 0.0M
2025-08-29 46.69 46.69 46.62 46.69 0.0M
2025-08-28 46.88 46.88 46.88 46.88 0.0M
2025-08-27 47.12 47.12 47.01 47.01 0.0M
2025-08-26 47.22 47.22 47.22 47.22 0.0M
2025-08-25 47.83 47.91 47.69 47.69 0.0M
2025-08-22 47.50 47.50 47.50 47.50 0.0M
2025-08-21 47.21 47.21 47.14 47.14 0.0M
2025-08-20 47.37 47.49 47.37 47.49 0.0M
2025-08-19 47.49 47.49 47.49 47.49 0.0M
2025-08-18 47.08 47.26 47.08 47.26 0.0M
2025-08-15 47.40 47.40 46.97 47.22 0.0M
2025-08-14 47.28 47.28 47.28 47.28 0.0M
2025-08-13 46.98 46.98 46.98 46.98 0.0M
2025-08-12 46.82 47.00 46.82 46.87 0.0M
2025-08-11 47.14 47.14 46.76 46.79 0.0M
2025-08-08 47.01 47.01 46.90 46.93 0.0M
2025-08-07 46.27 46.74 46.27 46.64 0.0M
2025-08-06 46.14 46.14 46.14 46.14 0.0M
2025-08-05 46.08 46.08 46.01 46.01 0.0M
2025-08-04 45.67 45.71 45.59 45.71 0.0M
2025-08-01 45.78 45.78 45.30 45.30 0.0M
2025-07-31 46.39 46.39 46.08 46.08 0.0M
2025-07-30 46.66 46.72 46.49 46.49 0.0M
2025-07-29 46.81 46.81 46.69 46.69 0.0M
2025-07-28 47.50 47.50 46.60 46.60 0.0M
2025-07-25 46.65 47.09 46.57 47.09 0.0M
2025-07-24 47.51 47.51 47.02 47.02 0.0M
2025-07-23 47.00 47.43 46.97 47.43 0.0M
2025-07-22 46.56 46.56 46.30 46.41 0.0M
2025-07-21 46.96 46.96 46.62 46.62 0.0M
2025-07-18 46.63 46.63 46.58 46.58 0.0M
2025-07-17 46.32 46.32 46.31 46.31 0.0M
2025-07-16 46.06 46.21 46.06 46.21 0.0M
2025-07-15 46.65 46.67 46.44 46.44 0.0M
2025-07-14 46.27 46.38 46.24 46.28 0.0M
2025-07-11 46.51 46.51 46.51 46.51 0.0M
2025-07-10 46.87 46.87 46.87 46.87 0.0M
2025-07-09 46.87 46.87 46.87 46.87 0.0M
2025-07-08 46.36 46.36 46.36 46.36 0.0M
2025-07-07 45.71 45.88 45.71 45.85 0.0M
2025-07-04 45.63 45.70 45.63 45.65 0.0M
2025-07-03 45.92 45.92 45.92 45.92 0.0M
2025-07-02 45.80 45.95 45.71 45.95 0.0M
2025-07-01 46.00 46.00 45.54 45.69 0.0M
2025-06-30 45.97 45.97 45.87 45.96 0.0M
2025-06-27 45.56 45.78 45.53 45.78 0.0M
2025-06-26 45.10 45.40 45.10 45.40 0.0M
2025-06-25 45.28 45.31 45.04 45.04 0.0M
2025-06-24 45.17 45.19 44.96 44.96 0.0M
2025-06-23 44.24 44.45 44.15 44.45 0.0M
2025-06-20 44.72 44.74 44.72 44.74 0.0M
2025-06-19 44.41 44.41 44.23 44.23 0.0M
2025-06-18 44.58 44.75 44.53 44.75 0.0M
2025-06-17 44.56 44.79 44.46 44.63 0.0M
2025-06-16 44.49 45.03 44.49 44.92 0.0M
2025-06-13 44.63 44.68 44.63 44.66 0.0M
2025-06-12 45.10 45.29 45.10 45.29 0.0M
2025-06-11 46.47 46.47 46.35 46.35 0.0M
2025-06-10 46.60 46.60 46.60 46.60 0.0M
2025-06-09 46.58 46.61 46.58 46.61 0.0M
2025-06-06 46.54 46.63 46.47 46.47 0.0M
2025-06-05 46.58 46.79 46.37 46.79 0.0M
2025-06-04 46.51 46.51 46.45 46.45 0.0M
2025-06-03 46.13 46.46 46.13 46.46 0.0M
2025-06-02 46.02 46.14 45.99 46.05 0.0M
2025-05-30 46.21 46.32 46.21 46.32 0.0M
2025-05-29 46.34 46.34 46.15 46.15 0.0M
2025-05-28 46.29 46.37 46.29 46.30 0.0M
2025-05-27 46.13 46.22 45.92 46.13 0.0M
2025-05-26 45.76 45.91 45.76 45.91 0.0M
2025-05-23 45.81 45.81 44.74 45.10 0.0M
2025-05-22 45.58 45.83 45.58 45.83 0.0M
2025-05-21 46.03 46.03 46.03 46.03 0.0M
2025-05-20 45.87 46.00 45.87 45.98 0.0M
2025-05-19 45.43 45.73 45.40 45.73 0.0M
2025-05-16 45.62 45.62 45.49 45.49 0.0M
2025-05-15 45.29 45.56 45.17 45.56 0.0M
2025-05-14 45.51 45.51 45.34 45.39 0.0M
2025-05-13 45.32 45.57 45.32 45.57 0.0M
2025-05-12 45.42 45.42 45.30 45.31 0.0M
2025-05-09 44.91 44.93 44.91 44.93 0.0M
2025-05-08 44.35 44.75 44.35 44.75 0.0M
2025-05-07 44.52 44.53 44.34 44.36 0.0M
2025-05-06 44.55 44.55 44.36 44.54 0.0M
2025-05-05 44.60 44.69 44.58 44.69 0.0M
2025-05-02 44.20 44.46 44.20 44.41 0.0M
2025-04-30 43.41 43.62 43.41 43.62 0.0M
2025-04-29 43.23 43.23 43.23 43.23 0.0M
2025-04-25 42.72 42.72 42.72 42.72 0.0M
2025-04-23 42.22 42.36 42.20 42.36 0.0M
2025-04-22 41.02 41.51 41.02 41.42 0.0M
2025-04-17 41.40 41.40 41.23 41.28 0.0M
2025-04-16 40.86 41.43 40.86 41.43 0.0M
2025-04-15 41.01 41.43 41.01 41.43 0.0M
2025-04-14 40.56 40.56 40.56 40.56 0.0M
2025-04-11 39.61 39.61 39.53 39.53 0.0M
2025-04-10 40.29 40.29 39.51 39.51 0.0M
2025-04-09 37.78 38.58 37.78 38.34 0.0M
2025-04-08 38.97 39.77 38.49 38.49 0.0M
2025-04-07 37.35 38.90 37.29 38.90 0.0M
2025-04-04 41.89 41.89 39.48 39.75 0.0M
2025-04-03 42.68 42.77 42.19 42.19 0.0M
2025-04-02 43.04 43.04 42.63 43.04 0.0M
2025-04-01 43.04 43.35 43.04 43.06 0.0M
2025-03-31 43.43 43.46 42.87 42.98 0.0M
2025-03-28 44.31 44.31 43.85 43.85 0.0M
2025-03-27 44.29 44.32 44.20 44.24 0.0M
2025-03-26 44.87 44.88 44.41 44.41 0.0M
2025-03-25 44.58 44.87 44.58 44.87 0.0M
2025-03-24 44.73 44.89 44.59 44.59 0.0M
2025-03-21 45.10 45.10 44.50 44.50 0.0M
2025-03-20 44.89 44.92 44.89 44.92 0.0M
2025-03-19 45.45 45.47 45.36 45.47 0.0M
2025-03-18 45.18 45.47 45.18 45.47 0.0M
2025-03-17 44.54 44.91 44.50 44.91 0.0M
2025-03-14 43.94 44.61 43.94 44.61 0.0M
2025-03-13 44.04 44.04 43.46 43.46 0.0M
2025-03-12 44.10 44.11 44.10 44.11 0.0M
2025-03-11 44.62 44.62 43.59 43.59 0.0M
2025-03-10 45.00 45.21 44.01 44.01 0.0M
2025-03-07 44.50 44.80 44.50 44.79 0.0M
2025-03-06 45.03 45.05 44.60 44.60 0.0M
2025-03-05 44.73 44.98 44.52 44.98 0.0M
2025-03-04 43.96 43.96 43.20 43.27 0.0M
2025-03-03 44.09 44.52 44.00 44.36 0.0M
2025-02-28 43.84 44.06 43.84 44.06 0.0M
2025-02-27 44.15 44.15 44.11 44.14 0.0M
2025-02-26 44.50 44.62 44.45 44.45 0.0M
2025-02-25 44.44 44.44 44.23 44.23 0.0M
2025-02-24 44.10 44.38 44.10 44.20 0.0M
2025-02-21 43.90 43.90 43.85 43.85 0.0M
2025-02-20 43.82 43.82 43.62 43.62 0.0M
2025-02-19 44.42 44.42 43.68 43.68 0.0M
2025-02-18 44.27 44.27 44.22 44.22 0.0M
2025-02-17 44.15 44.38 44.15 44.38 0.0M
2025-02-14 44.29 44.29 44.11 44.11 0.0M
2025-02-13 44.08 44.10 44.06 44.10 0.0M
2025-02-12 44.00 44.21 43.77 44.21 0.0M
2025-02-11 43.62 43.70 43.62 43.70 0.0M
2025-02-10 43.60 43.75 43.52 43.75 0.0M
2025-02-07 43.50 43.68 43.41 43.41 0.0M
2025-02-06 43.08 43.30 43.08 43.30 0.0M
2025-02-05 42.83 42.86 42.83 42.86 0.0M
2025-02-04 42.77 43.04 42.77 42.83 0.0M
2025-02-03 42.71 42.72 42.52 42.72 0.0M
2025-01-31 43.28 43.41 43.28 43.41 0.0M
2025-01-30 43.23 43.26 43.23 43.23 0.0M
2025-01-29 43.15 43.15 42.75 42.75 0.0M
2025-01-28 43.03 43.07 42.97 42.97 0.0M
2025-01-27 42.73 42.73 42.63 42.63 0.0M
2025-01-24 43.00 43.00 42.70 42.70 0.0M
2025-01-23 42.67 42.67 42.51 42.66 0.0M
2025-01-22 42.73 42.73 42.57 42.73 0.0M
2025-01-21 42.46 42.80 42.46 42.80 0.0M
2025-01-20 42.42 42.66 42.41 42.41 0.0M
2025-01-17 42.41 42.46 42.41 42.46 0.0M
2025-01-16 41.83 41.96 41.83 41.95 0.0M
2025-01-15 41.33 41.75 41.33 41.75 0.0M
2025-01-14 41.13 41.20 41.11 41.20 0.0M
2025-01-13 41.14 41.14 40.97 41.10 0.0M
2025-01-10 41.74 41.74 41.74 41.74 0.0M
2025-01-09 41.91 41.92 41.90 41.91 0.0M
2025-01-08 41.78 41.89 41.73 41.89 0.0M
2025-01-07 41.92 42.25 41.92 41.97 0.0M
2025-01-06 41.71 42.07 41.71 42.07 0.0M
2025-01-03 41.58 41.91 41.58 41.70 0.0M
2025-01-02 41.46 41.86 41.46 41.80 0.0M