iShares Core MSCI EM IMI UCITS ETF USD Acc

EIMI
🏛️ ドイツ →
36.49
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 36.41 36.57 36.33 36.49 0.0M
2025-09-25 37.00 37.00 36.60 36.73 0.0M
2025-09-24 36.87 36.91 36.71 36.82 0.0M
2025-09-23 36.65 36.89 36.65 36.77 0.0M
2025-09-22 36.79 36.87 36.67 36.84 0.0M
2025-09-19 36.67 36.78 36.65 36.77 0.0M
2025-09-18 36.61 36.76 36.61 36.76 0.0M
2025-09-17 36.55 36.74 36.53 36.74 0.0M
2025-09-16 36.49 36.59 36.31 36.46 0.0M
2025-09-15 36.32 36.47 36.32 36.39 0.0M
2025-09-12 36.42 36.42 36.27 36.27 0.0M
2025-09-11 36.09 36.34 36.06 36.34 0.0M
2025-09-10 36.00 36.05 35.92 35.99 0.0M
2025-09-09 35.35 35.78 35.35 35.78 0.0M
2025-09-08 35.22 35.39 35.22 35.39 0.0M
2025-09-05 35.13 35.21 34.98 35.09 0.0M
2025-09-04 34.85 34.99 34.82 34.99 0.0M
2025-09-03 34.99 35.11 34.93 35.09 0.0M
2025-09-02 34.87 34.94 34.65 34.85 0.0M
2025-09-01 34.89 34.89 34.81 34.88 0.0M
2025-08-29 35.05 35.05 34.74 34.81 0.0M
2025-08-28 35.05 35.08 34.88 35.08 0.0M
2025-08-27 35.30 35.30 34.97 34.98 0.0M
2025-08-26 35.42 35.42 35.19 35.19 0.0M
2025-08-25 35.44 35.44 35.26 35.43 0.0M
2025-08-22 35.03 35.24 35.00 35.20 0.0M
2025-08-21 34.86 34.98 34.80 34.98 0.0M
2025-08-20 34.85 34.91 34.67 34.80 0.0M
2025-08-19 35.15 35.15 34.89 34.94 0.0M
2025-08-18 35.10 35.20 34.99 35.12 0.0M
2025-08-15 34.91 34.99 34.77 34.78 0.0M
2025-08-14 34.99 35.04 34.85 34.97 0.0M
2025-08-13 35.00 35.23 35.00 35.18 0.0M
2025-08-12 34.80 34.88 34.67 34.83 0.0M
2025-08-11 34.67 34.77 34.58 34.66 0.0M
2025-08-08 34.65 34.65 34.53 34.54 0.0M
2025-08-07 34.54 34.80 34.54 34.77 0.0M
2025-08-06 34.54 34.55 34.28 34.35 0.0M
2025-08-05 34.51 34.61 34.46 34.49 0.0M
2025-08-04 34.30 34.42 34.24 34.37 0.0M
2025-08-01 34.60 34.60 33.97 34.11 0.0M
2025-07-31 34.90 34.97 34.72 34.72 0.0M
2025-07-30 34.91 34.92 34.79 34.87 0.0M
2025-07-29 34.57 34.92 34.57 34.79 0.0M
2025-07-28 34.55 34.61 34.48 34.59 0.0M
2025-07-25 34.37 34.45 34.32 34.40 0.0M
2025-07-24 34.61 34.73 34.44 34.46 0.0M
2025-07-23 34.61 34.68 34.50 34.68 0.0M
2025-07-22 34.35 34.40 34.28 34.35 0.0M
2025-07-21 34.60 34.65 34.54 34.60 0.0M
2025-07-18 34.59 34.63 34.53 34.55 0.0M
2025-07-17 34.45 34.73 34.45 34.73 0.0M
2025-07-16 34.36 34.36 34.09 34.27 0.0M
2025-07-15 34.15 34.40 34.15 34.40 0.0M
2025-07-14 33.75 33.96 33.75 33.96 0.0M
2025-07-11 33.94 33.94 33.73 33.73 0.0M
2025-07-10 33.70 33.83 33.70 33.80 0.0M
2025-07-09 33.67 33.79 33.64 33.73 0.0M
2025-07-08 33.68 33.78 33.66 33.70 0.0M
2025-07-07 33.58 33.64 33.48 33.49 0.0M
2025-07-04 33.51 33.55 33.50 33.51 0.0M
2025-07-03 33.59 33.94 33.59 33.85 0.0M
2025-07-02 33.49 33.62 33.46 33.61 0.0M
2025-07-01 33.45 33.63 33.45 33.52 0.0M
2025-06-30 33.61 33.61 33.38 33.45 0.0M
2025-06-27 33.61 33.66 33.49 33.55 0.0M
2025-06-26 33.46 33.67 33.46 33.61 0.0M
2025-06-25 33.76 33.78 33.60 33.61 0.0M
2025-06-24 33.45 33.69 33.37 33.69 0.0M
2025-06-23 32.86 32.94 32.70 32.82 0.0M
2025-06-20 32.89 33.14 32.74 32.74 0.0M
2025-06-19 32.80 32.83 32.68 32.75 0.0M
2025-06-18 33.24 33.24 33.05 33.21 0.0M
2025-06-17 33.15 33.21 33.08 33.13 0.0M
2025-06-16 33.05 33.39 33.05 33.35 0.0M
2025-06-13 32.93 33.06 32.90 32.98 0.0M
2025-06-12 33.59 33.59 33.26 33.44 0.0M
2025-06-11 33.87 33.87 33.68 33.68 0.0M
2025-06-10 33.50 33.64 33.50 33.56 0.0M
2025-06-09 33.37 33.48 33.36 33.44 0.0M
2025-06-06 32.96 33.21 32.96 33.16 0.0M
2025-06-05 33.02 33.13 32.91 33.13 0.0M
2025-06-04 32.80 32.92 32.74 32.88 0.0M
2025-06-03 32.34 32.61 32.34 32.61 0.0M
2025-06-02 32.21 32.39 32.20 32.39 0.0M
2025-05-30 32.59 32.65 32.21 32.21 0.0M
2025-05-29 33.15 33.16 32.65 32.67 0.0M
2025-05-28 32.69 32.83 32.67 32.75 0.0M
2025-05-27 32.76 32.77 32.63 32.67 0.0M
2025-05-26 32.58 32.83 32.58 32.83 0.0M
2025-05-23 32.87 32.87 32.55 32.73 0.0M
2025-05-22 32.72 32.88 32.69 32.88 0.0M
2025-05-21 32.99 33.05 32.77 32.77 0.0M
2025-05-20 33.03 33.11 32.97 32.98 0.0M
2025-05-19 33.18 33.22 32.83 33.12 0.0M
2025-05-16 33.28 33.33 33.18 33.32 0.0M
2025-05-15 33.26 33.29 33.10 33.29 0.0M
2025-05-14 33.26 33.35 33.10 33.27 0.0M
2025-05-13 33.13 33.16 32.91 33.16 0.0M
2025-05-12 32.73 33.43 32.73 33.38 0.0M
2025-05-09 32.32 32.32 32.05 32.05 0.0M
2025-05-08 32.05 32.09 31.82 32.09 0.0M
2025-05-07 31.87 31.87 31.68 31.71 0.0M
2025-05-06 31.97 32.18 31.86 32.00 0.0M
2025-05-05 32.18 32.38 32.10 32.36 0.0M
2025-05-02 31.90 32.07 31.84 32.02 0.0M
2025-04-30 31.10 31.14 30.85 30.85 0.0M
2025-04-29 30.71 30.89 30.71 30.84 0.0M
2025-04-28 30.78 30.90 30.53 30.55 0.0M
2025-04-25 30.86 30.86 30.54 30.70 0.0M
2025-04-24 30.48 30.81 30.37 30.81 0.0M
2025-04-23 30.64 30.75 30.42 30.58 0.0M
2025-04-22 29.67 30.08 29.62 29.92 0.0M
2025-04-17 29.91 29.93 29.72 29.89 0.0M
2025-04-16 29.45 29.74 29.42 29.42 0.0M
2025-04-15 29.69 30.13 29.69 30.01 0.0M
2025-04-14 29.70 30.02 29.56 30.02 0.0M
2025-04-11 29.52 29.69 28.75 29.69 0.0M
2025-04-10 30.50 30.60 28.59 29.19 0.0M
2025-04-09 28.19 30.29 27.89 30.29 0.0M
2025-04-08 28.90 29.45 28.46 28.58 0.0M
2025-04-07 28.19 29.13 27.87 28.88 0.0M
2025-04-04 31.21 31.21 29.61 29.65 0.0M
2025-04-03 31.52 31.68 31.01 31.30 0.0M
2025-04-02 32.60 32.60 32.30 32.43 0.0M
2025-04-01 32.45 32.57 32.34 32.45 0.0M
2025-03-31 32.12 32.23 32.00 32.19 0.0M
2025-03-28 32.89 32.89 32.38 32.38 0.0M
2025-03-27 33.06 33.18 33.04 33.12 0.0M
2025-03-26 33.11 33.20 33.00 33.02 0.0M
2025-03-25 33.11 33.18 33.00 33.08 0.0M
2025-03-24 33.10 33.26 33.10 33.12 0.0M
2025-03-21 33.04 33.04 32.86 32.96 0.0M
2025-03-20 33.07 33.12 32.94 33.07 0.0M
2025-03-19 33.09 33.19 33.01 33.18 0.0M
2025-03-18 33.12 33.12 32.86 32.97 0.0M
2025-03-17 32.74 33.14 32.66 33.14 0.0M
2025-03-14 32.45 32.68 32.45 32.61 0.0M
2025-03-13 32.02 32.20 31.98 32.16 0.0M
2025-03-12 32.01 32.25 32.01 32.25 0.0M
2025-03-11 32.13 32.16 31.71 32.05 0.0M
2025-03-10 32.45 32.50 31.89 31.89 0.0M
2025-03-07 32.78 32.83 32.42 32.61 0.0M
2025-03-06 33.07 33.07 32.68 32.77 0.0M
2025-03-05 32.95 33.10 32.65 32.78 0.0M
2025-03-04 33.00 33.00 32.50 32.80 0.0M
2025-03-03 33.19 33.29 32.94 32.99 0.0M
2025-02-28 33.13 33.21 32.95 33.05 0.0M
2025-02-27 34.03 34.03 33.69 33.69 0.0M
2025-02-26 34.24 34.24 34.02 34.02 0.0M
2025-02-25 33.77 33.80 33.59 33.65 0.0M
2025-02-24 34.28 34.29 33.81 33.91 0.0M
2025-02-21 34.57 34.62 34.29 34.29 0.0M
2025-02-20 34.12 34.48 34.12 34.33 0.0M
2025-02-19 34.25 34.44 34.22 34.22 0.0M
2025-02-18 34.23 34.29 34.13 34.25 0.0M
2025-02-17 33.95 34.06 33.93 34.06 0.0M
2025-02-14 33.80 33.88 33.69 33.88 0.0M
2025-02-13 33.60 33.69 33.56 33.69 0.0M
2025-02-12 33.80 33.82 33.69 33.79 0.0M
2025-02-11 33.87 33.87 33.66 33.72 0.0M
2025-02-10 33.89 34.08 33.80 34.08 0.0M
2025-02-07 33.72 33.78 33.60 33.63 0.0M
2025-02-06 33.31 33.53 33.28 33.44 0.0M
2025-02-05 33.30 33.30 33.13 33.27 0.0M
2025-02-04 33.27 33.50 33.27 33.47 0.0M
2025-02-03 32.86 33.20 32.86 33.11 0.0M
2025-01-31 33.32 33.48 33.22 33.22 0.0M
2025-01-30 32.96 33.29 32.95 33.29 0.0M
2025-01-29 32.99 33.04 32.75 32.82 0.0M
2025-01-28 32.43 32.60 32.39 32.60 0.0M
2025-01-27 32.54 32.54 32.15 32.25 0.0M
2025-01-24 33.16 33.16 32.79 32.79 0.0M
2025-01-23 32.97 33.04 32.83 33.04 0.0M
2025-01-22 32.86 32.97 32.79 32.97 0.0M
2025-01-21 32.96 33.10 32.84 32.86 0.0M
2025-01-20 33.30 33.30 33.04 33.14 0.0M
2025-01-17 32.86 33.24 32.86 33.24 0.0M
2025-01-16 33.09 33.09 32.78 32.78 0.0M
2025-01-15 32.40 32.82 32.39 32.82 0.0M
2025-01-14 32.59 32.66 32.33 32.48 0.0M
2025-01-13 32.48 32.48 32.19 32.27 0.0M
2025-01-10 32.77 32.77 32.42 32.54 0.0M
2025-01-09 32.81 33.10 32.77 33.09 0.0M
2025-01-08 32.79 33.05 32.75 33.00 0.0M
2025-01-07 32.87 33.19 32.87 32.99 0.0M
2025-01-06 33.32 33.39 33.02 33.19 0.0M
2025-01-03 33.40 33.40 33.16 33.35 0.0M
2025-01-02 32.86 33.22 32.84 33.15 0.0M