UBS Core MSCI EMU UCITS ETF EUR dis

EMUEUA
🏛️ ドイツ →
184.06
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
2025-09-26 183.12 184.08 183.12 184.06 0.0M
2025-09-25 183.06 183.06 181.98 182.90 0.0M
2025-09-24 183.34 183.46 182.84 183.04 0.0M
2025-09-23 182.66 183.92 182.66 182.96 0.0M
2025-09-22 182.76 182.82 182.30 182.76 0.0M
2025-09-19 183.04 184.10 182.90 183.10 0.0M
2025-09-18 181.50 183.24 181.50 183.02 0.0M
2025-09-17 181.48 181.48 180.42 180.96 0.0M
2025-09-16 183.40 183.40 181.08 181.32 0.0M
2025-09-15 182.44 183.62 182.44 183.22 0.0M
2025-09-12 181.72 182.12 181.04 182.08 0.0M
2025-09-11 180.94 182.06 180.94 182.06 0.0M
2025-09-10 181.64 182.14 180.64 180.70 0.0M
2025-09-09 180.36 181.20 180.36 181.20 0.0M
2025-09-08 179.82 180.76 179.74 180.44 0.0M
2025-09-05 180.32 180.32 178.70 179.20 0.0M
2025-09-04 178.68 179.82 178.68 179.82 0.0M
2025-09-03 178.58 179.10 178.40 178.60 0.0M
2025-09-02 180.34 180.34 177.80 178.46 0.0M
2025-09-01 180.70 180.70 180.20 180.44 0.0M
2025-08-29 181.10 181.28 180.16 180.28 0.0M
2025-08-28 181.82 182.32 180.98 181.56 0.0M
2025-08-27 181.90 181.92 181.14 181.46 0.0M
2025-08-26 182.22 182.24 180.70 182.02 0.0M
2025-08-25 184.20 184.44 183.26 183.26 0.0M
2025-08-22 183.34 185.30 183.34 184.70 0.0M
2025-08-21 184.08 184.08 183.32 183.74 0.0M
2025-08-20 183.42 184.62 183.42 184.26 0.0M
2025-08-19 183.26 184.48 183.26 183.84 0.0M
2025-08-18 183.22 183.28 182.48 183.28 0.0M
2025-08-15 183.98 184.02 183.40 183.60 0.0M
2025-08-14 181.50 183.48 181.50 183.48 0.0M
2025-08-13 181.02 181.94 181.02 181.88 0.0M
2025-08-12 180.60 180.80 179.74 180.80 0.0M
2025-08-11 180.98 180.98 180.06 180.24 0.0M
2025-08-08 180.24 180.82 180.08 180.78 0.0M
2025-08-07 178.46 180.30 178.46 179.86 0.0M
2025-08-06 178.14 178.16 177.50 177.82 0.0M
2025-08-05 177.80 178.00 177.28 177.50 0.0M
2025-08-04 175.56 177.06 175.56 177.06 0.0M
2025-08-01 177.94 177.94 174.66 174.86 0.0M
2025-07-31 181.82 181.86 179.26 179.26 0.0M
2025-07-30 180.66 181.40 180.54 180.86 0.0M
2025-07-29 179.90 181.44 179.90 180.64 0.0M
2025-07-28 182.18 182.18 179.28 179.28 0.0M
2025-07-25 183.80 184.64 183.14 184.64 0.0M
2025-07-24 185.48 185.48 183.90 184.16 0.0M
2025-07-23 183.88 185.70 183.32 185.64 0.0M
2025-07-22 182.52 182.66 181.74 182.28 0.0M
2025-07-21 183.36 183.56 182.64 182.64 0.0M
2025-07-18 184.14 184.40 182.72 182.74 0.0M
2025-07-17 183.02 183.82 182.52 183.76 0.0M
2025-07-16 181.22 182.78 181.22 182.66 0.0M
2025-07-15 183.94 184.40 183.02 183.02 0.0M
2025-07-14 182.34 183.86 182.34 183.68 0.0M
2025-07-11 184.64 184.66 183.54 183.72 0.0M
2025-07-10 185.86 186.06 185.48 185.62 0.0M
2025-07-09 183.70 186.10 183.70 186.10 0.0M
2025-07-08 182.84 183.82 182.54 183.78 0.0M
2025-07-07 181.12 182.50 181.12 182.16 0.0M
2025-07-04 181.52 181.52 180.48 180.48 0.0M
2025-07-03 182.14 182.50 181.46 182.30 0.0M
2025-07-02 181.50 181.86 181.28 181.80 0.0M
2025-07-01 181.68 181.68 180.64 181.04 0.0M
2025-06-30 182.66 182.66 181.44 181.68 0.0M
2025-06-27 180.82 182.40 180.70 182.10 0.0M
2025-06-26 179.98 180.26 179.46 179.96 0.0M
2025-06-25 181.36 181.36 179.36 179.52 0.0M
2025-06-24 181.30 181.44 180.74 181.44 0.0M
2025-06-23 177.40 179.04 177.40 179.04 0.0M
2025-06-20 178.86 179.74 178.36 178.36 0.0M
2025-06-19 178.70 178.74 177.30 177.98 0.0M
2025-06-18 180.36 180.54 179.46 179.64 0.0M
2025-06-17 180.70 180.70 179.54 179.54 0.0M
2025-06-16 180.80 182.12 180.80 181.42 0.0M
2025-06-13 179.32 181.08 179.32 179.58 0.0M
2025-06-12 182.28 182.90 181.56 182.62 0.0M
2025-06-11 183.68 184.48 182.84 182.84 0.0M
2025-06-10 184.12 184.28 183.72 183.90 0.0M
2025-06-09 184.16 184.44 183.66 184.34 0.0M
2025-06-06 183.88 184.54 183.88 184.54 0.0M
2025-06-05 183.46 184.48 183.40 183.50 0.0M
2025-06-04 183.36 184.14 183.36 183.60 0.0M
2025-06-03 182.86 183.16 181.58 183.08 0.0M
2025-06-02 181.54 183.08 181.54 183.08 0.0M
2025-05-30 182.80 183.84 181.78 182.82 0.0M
2025-05-29 184.62 184.62 182.60 182.60 0.0M
2025-05-28 183.94 184.52 183.24 183.24 0.0M
2025-05-27 183.28 184.48 183.28 184.18 0.0M
2025-05-26 183.16 183.56 183.04 183.32 0.0M
2025-05-23 183.28 184.04 178.44 180.74 0.0M
2025-05-22 183.64 183.98 182.58 183.80 0.0M
2025-05-21 183.78 184.88 183.24 183.24 0.0M
2025-05-20 183.32 184.80 183.32 184.52 0.0M
2025-05-19 181.96 183.78 181.84 183.78 0.0M
2025-05-16 182.08 183.22 182.08 183.00 0.0M
2025-05-15 180.44 182.12 180.44 182.00 0.0M
2025-05-14 181.26 181.86 180.66 181.02 0.0M
2025-05-13 180.96 181.56 180.96 181.44 0.0M
2025-05-12 179.82 181.28 179.82 181.08 0.0M
2025-05-09 177.88 178.78 177.88 178.36 0.0M
2025-05-08 176.64 178.02 176.64 177.80 0.0M
2025-05-07 176.14 176.60 175.74 176.40 0.0M
2025-05-06 176.94 177.36 175.38 176.14 0.0M
2025-05-05 176.38 177.42 176.38 177.06 0.0M
2025-05-02 173.82 176.86 173.82 176.86 0.0M
2025-04-30 172.20 173.14 171.22 172.78 0.0M
2025-04-29 171.60 172.66 171.60 172.66 0.0M
2025-04-28 171.20 172.62 171.10 171.40 0.0M
2025-04-25 170.54 171.76 170.54 171.76 0.0M
2025-04-24 168.72 170.26 168.40 170.16 0.0M
2025-04-23 167.92 169.60 167.92 168.78 0.0M
2025-04-22 163.26 166.26 163.26 166.26 0.0M
2025-04-17 164.46 165.12 164.34 164.62 0.0M
2025-04-16 162.96 165.26 162.36 162.36 0.0M
2025-04-15 162.40 165.48 162.40 164.86 0.0M
2025-04-14 161.66 162.94 161.06 162.34 0.0M
2025-04-11 160.70 161.10 157.12 161.10 0.0M
2025-04-10 163.04 164.24 157.04 157.96 0.0M
2025-04-09 151.96 164.18 151.90 164.18 0.0M
2025-04-08 156.16 159.28 151.34 151.34 0.0M
2025-04-07 152.64 155.50 149.54 154.52 0.0M
2025-04-04 167.92 167.92 159.16 159.88 0.0M
2025-04-03 170.84 171.66 168.50 168.50 0.0M
2025-04-02 173.54 174.06 172.62 174.06 0.0M
2025-04-01 172.60 174.64 172.60 173.90 0.0M
2025-03-31 173.00 173.18 171.30 173.08 0.0M
2025-03-28 175.36 176.16 174.58 174.58 0.0M
2025-03-27 175.78 177.00 175.28 176.38 0.0M
2025-03-26 179.44 179.44 176.42 176.48 0.0M
2025-03-25 177.58 179.58 177.58 179.24 0.0M
2025-03-24 178.60 178.92 177.20 177.62 0.0M
2025-03-21 177.52 177.88 176.90 177.54 0.0M
2025-03-20 179.70 180.46 177.98 178.30 0.0M
2025-03-19 178.66 180.38 178.66 180.24 0.0M
2025-03-18 179.00 180.00 179.00 179.56 0.0M
2025-03-17 176.38 179.20 176.38 178.98 0.0M
2025-03-14 174.76 177.36 174.74 177.04 0.0M
2025-03-13 174.68 176.00 173.62 173.88 0.0M
2025-03-12 174.70 176.24 174.58 175.04 0.0M
2025-03-11 176.36 176.92 173.14 174.24 0.0M
2025-03-10 179.24 179.24 174.80 175.56 0.0M
2025-03-07 179.22 179.92 177.86 179.86 0.0M
2025-03-06 180.46 180.68 177.56 178.70 0.0M
2025-03-05 177.38 179.94 177.38 179.94 0.0M
2025-03-04 178.18 178.18 175.06 178.14 0.0M
2025-03-03 177.66 180.88 177.66 178.20 0.0M
2025-02-28 175.88 177.40 175.88 176.68 0.0M
2025-02-27 178.20 178.64 176.32 176.32 0.0M
2025-02-26 177.78 179.64 177.78 178.16 0.0M
2025-02-25 176.16 178.04 176.16 177.46 0.0M
2025-02-24 177.24 177.82 176.42 176.42 0.0M
2025-02-21 176.82 177.84 175.94 176.06 0.0M
2025-02-20 177.12 177.98 176.50 176.66 0.0M
2025-02-19 179.10 179.40 176.62 176.74 0.0M
2025-02-18 178.98 179.58 178.66 179.14 0.0M
2025-02-17 177.38 179.04 177.38 178.82 0.0M
2025-02-14 177.44 178.40 177.34 177.34 0.0M
2025-02-13 176.52 178.00 176.24 176.84 0.0M
2025-02-12 174.76 176.22 174.74 176.22 0.0M
2025-02-11 173.38 174.86 173.38 174.74 0.0M
2025-02-10 172.86 173.86 172.86 173.72 0.0M
2025-02-07 173.18 173.74 172.22 172.22 0.0M
2025-02-06 171.52 173.62 171.52 172.88 0.0M
2025-02-05 170.40 172.28 170.40 172.28 0.0M
2025-02-04 170.02 171.82 170.02 171.24 0.0M
2025-02-03 168.14 170.62 168.14 170.18 0.0M
2025-01-31 172.90 173.38 171.62 171.62 0.0M
2025-01-30 171.58 173.08 171.58 172.26 0.0M
2025-01-29 171.04 171.50 171.04 171.12 0.0M
2025-01-28 169.72 170.74 169.72 170.30 0.0M
2025-01-27 168.64 169.98 168.40 169.98 0.0M
2025-01-24 170.94 171.62 170.04 170.04 0.0M
2025-01-23 169.80 170.66 169.64 170.64 0.0M
2025-01-22 168.96 170.74 168.96 169.32 0.0M
2025-01-21 168.24 169.08 168.24 169.08 0.0M
2025-01-20 168.26 169.26 167.98 168.54 0.0M
2025-01-17 166.76 168.48 166.76 168.12 0.0M
2025-01-16 166.34 166.86 166.34 166.64 0.0M
2025-01-15 163.10 165.36 163.10 164.84 0.0M
2025-01-14 163.58 163.98 162.74 162.76 0.0M
2025-01-13 161.80 162.76 161.50 162.70 0.0M
2025-01-10 163.76 164.64 162.96 162.96 0.0M
2025-01-09 162.56 164.48 162.56 164.12 0.0M
2025-01-08 163.28 164.58 162.64 163.16 0.0M
2025-01-07 162.90 164.62 162.90 163.20 0.0M
2025-01-06 160.92 163.48 160.92 162.28 0.0M
2025-01-03 161.12 161.50 160.10 160.20 0.0M
2025-01-02 160.50 161.56 159.86 160.54 0.0M