iShares S&P 500 Utilities Sector UCITS ETF USD Acc

ISIUSU
🏛️ ドイツ →
9.02
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
2021-12-30 6.98 6.99 6.98 6.98 0.0M
2021-12-29 6.96 6.97 6.92 6.94 0.0M
2021-12-28 6.87 6.94 6.86 6.94 0.0M
2021-12-27 6.84 6.86 6.84 6.86 0.0M
2021-12-23 6.85 6.89 6.85 6.88 0.0M
2021-12-22 6.85 6.85 6.81 6.84 0.0M
2021-12-21 6.82 6.89 6.82 6.83 0.0M
2021-12-20 6.80 6.84 6.73 6.75 0.0M
2021-12-17 6.89 6.95 6.88 6.91 0.0M
2021-12-16 6.91 6.96 6.88 6.96 0.0M
2021-12-15 6.84 6.86 6.80 6.86 0.0M
2021-12-14 6.86 6.86 6.81 6.83 0.0M
2021-12-13 6.72 6.82 6.72 6.82 0.0M
2021-12-10 6.74 6.76 6.73 6.76 0.0M
2021-12-09 6.69 6.72 6.68 6.72 0.0M
2021-12-08 6.75 6.76 6.68 6.68 0.0M
2021-12-07 6.72 6.77 6.70 6.77 0.2M
2021-12-06 6.63 6.76 6.59 6.75 0.1M
2021-12-03 6.51 6.54 6.49 6.54 0.0M
2021-12-02 6.47 6.50 6.43 6.50 0.0M
2021-12-01 6.44 6.54 6.43 6.54 0.1M
2021-11-30 6.54 6.56 6.49 6.56 0.0M
2021-11-29 6.56 6.60 6.53 6.60 0.0M
2021-11-26 6.49 6.56 6.49 6.51 0.0M
2021-11-25 6.69 6.69 6.67 6.67 0.0M
2021-11-24 6.63 6.67 6.63 6.66 0.0M
2021-11-23 6.64 6.67 6.62 6.67 0.0M
2021-11-22 6.60 6.64 6.58 6.64 0.0M
2021-11-19 6.52 6.54 6.51 6.54 0.1M
2021-11-18 6.55 6.56 6.49 6.50 0.0M
2021-11-17 6.55 6.55 6.52 6.52 0.0M
2021-11-16 6.54 6.58 6.54 6.56 0.0M
2021-11-15 6.44 6.50 6.44 6.50 0.0M
2021-11-12 6.43 6.45 6.42 6.43 0.0M
2021-11-11 6.46 6.47 6.40 6.40 0.0M
2021-11-10 6.34 6.41 6.34 6.41 0.0M
2021-11-09 6.29 6.34 6.29 6.33 0.0M
2021-11-08 6.41 6.42 6.30 6.30 0.0M
2021-11-05 6.36 6.44 6.36 6.41 0.0M
2021-11-04 6.39 6.40 6.35 6.35 0.0M
2021-11-03 6.40 6.41 6.33 6.35 0.0M
2021-11-02 6.39 6.42 6.36 6.37 0.0M
2021-11-01 6.41 6.41 6.37 6.39 0.0M
2021-10-29 6.36 6.42 6.35 6.41 0.0M
2021-10-28 6.37 6.37 6.33 6.35 0.0M
2021-10-27 6.41 6.41 6.40 6.40 0.0M
2021-10-26 6.38 6.43 6.37 6.43 0.0M
2021-10-25 6.36 6.40 6.36 6.39 0.0M
2021-10-22 6.36 6.38 6.35 6.38 0.0M
2021-10-21 6.33 6.37 6.32 6.36 0.0M
2021-10-20 6.25 6.35 6.25 6.35 0.0M
2021-10-19 6.18 6.23 6.17 6.23 0.1M
2021-10-18 6.25 6.25 6.16 6.22 0.2M
2021-10-15 6.27 6.28 6.25 6.25 0.0M
2021-10-14 6.21 6.26 6.20 6.26 0.0M
2021-10-13 6.14 6.15 6.13 6.14 0.0M
2021-10-12 6.07 6.16 6.07 6.16 0.0M
2021-10-11 6.15 6.17 6.14 6.14 0.0M
2021-10-08 6.24 6.24 6.20 6.20 0.0M
2021-10-07 6.28 6.29 6.26 6.27 0.0M
2021-10-06 6.14 6.17 6.13 6.16 0.0M
2021-10-05 6.16 6.18 6.16 6.16 0.0M
2021-10-04 6.09 6.11 6.04 6.08 0.1M
2021-10-01 6.06 6.10 6.06 6.10 0.0M
2021-09-30 6.18 6.18 6.11 6.11 0.0M
2021-09-29 6.03 6.14 6.03 6.14 0.0M
2021-09-28 6.08 6.08 6.03 6.03 0.0M
2021-09-27 6.16 6.17 6.14 6.17 0.0M
2021-09-24 6.12 6.18 6.12 6.15 0.1M
2021-09-23 6.20 6.21 6.18 6.20 0.0M
2021-09-22 6.19 6.21 6.16 6.21 0.0M
2021-09-21 6.20 6.24 6.20 6.23 0.1M
2021-09-20 6.15 6.24 6.12 6.22 0.1M
2021-09-17 6.28 6.30 6.26 6.26 0.1M
2021-09-16 6.32 6.34 6.29 6.29 0.0M
2021-09-15 6.33 6.33 6.28 6.32 0.0M
2021-09-14 6.34 6.36 6.34 6.35 0.1M
2021-09-13 6.41 6.42 6.37 6.37 0.0M
2021-09-10 6.44 6.44 6.35 6.35 0.1M
2021-09-09 6.45 6.47 6.44 6.46 0.0M
2021-09-08 6.35 6.49 6.33 6.48 0.1M
2021-09-07 6.42 6.43 6.35 6.35 0.0M
2021-09-06 6.42 6.44 6.42 6.43 0.0M
2021-09-03 6.47 6.48 6.40 6.45 0.0M
2021-09-02 6.43 6.46 6.43 6.45 0.0M
2021-09-01 6.39 6.42 6.37 6.41 0.0M
2021-08-31 6.38 6.40 6.34 6.40 0.1M
2021-08-30 6.38 6.39 6.36 6.39 0.0M
2021-08-27 6.40 6.41 6.39 6.39 0.0M
2021-08-26 6.40 6.40 6.38 6.39 0.0M
2021-08-25 6.42 6.42 6.40 6.40 0.0M
2021-08-24 6.44 6.45 6.40 6.41 0.0M
2021-08-23 6.57 6.57 6.47 6.47 0.0M
2021-08-20 6.47 6.55 6.46 6.55 0.0M
2021-08-19 6.44 6.50 6.43 6.50 0.0M
2021-08-18 6.48 6.48 6.45 6.45 0.0M
2021-08-17 6.41 6.46 6.41 6.46 0.0M
2021-08-16 6.38 6.48 6.38 6.46 0.0M
2021-08-13 6.37 6.38 6.37 6.38 0.0M
2021-08-12 6.37 6.38 6.36 6.36 0.0M
2021-08-11 6.33 6.39 6.32 6.37 0.0M
2021-08-10 6.29 6.32 6.29 6.32 0.0M
2021-08-09 6.29 6.30 6.27 6.27 0.0M
2021-08-06 6.26 6.32 6.26 6.31 0.0M
2021-08-05 6.19 6.21 6.18 6.19 0.0M
2021-08-04 6.18 6.18 6.12 6.12 0.0M
2021-08-03 6.16 6.20 6.14 6.20 0.0M
2021-08-02 6.15 6.16 6.10 6.16 0.0M
2021-07-30 6.11 6.17 6.11 6.16 0.0M
2021-07-29 6.15 6.16 6.12 6.12 0.0M
2021-07-28 6.20 6.21 6.16 6.16 0.0M
2021-07-27 6.11 6.17 6.09 6.17 0.0M
2021-07-26 6.09 6.11 6.09 6.09 0.0M
2021-07-23 6.06 6.10 6.05 6.10 0.0M
2021-07-22 6.04 6.06 6.03 6.06 0.0M
2021-07-21 6.11 6.13 6.08 6.08 0.0M
2021-07-20 6.11 6.14 6.08 6.12 0.0M
2021-07-19 6.15 6.17 6.07 6.07 0.0M
2021-07-16 6.09 6.16 6.09 6.16 0.0M
2021-07-15 6.01 6.04 6.00 6.04 0.0M
2021-07-14 5.98 6.00 5.97 6.00 0.0M
2021-07-13 6.00 6.04 6.00 6.02 0.0M
2021-07-12 5.96 5.98 5.96 5.98 0.0M
2021-07-09 6.00 6.01 5.93 5.95 0.0M
2021-07-08 6.00 6.00 5.96 5.99 0.1M
2021-07-07 5.97 6.01 5.96 6.01 0.0M
2021-07-06 5.91 5.93 5.89 5.89 0.1M
2021-07-05 5.93 5.93 5.91 5.93 0.0M
2021-07-02 5.94 5.94 5.91 5.92 0.0M
2021-07-01 5.88 5.91 5.85 5.91 0.1M
2021-06-30 5.84 5.86 5.84 5.86 0.0M
2021-06-29 5.92 5.94 5.90 5.90 0.0M
2021-06-28 5.88 5.95 5.88 5.94 0.0M
2021-06-25 5.83 5.83 5.81 5.83 0.0M
2021-06-24 5.84 5.84 5.81 5.81 0.0M
2021-06-23 5.92 5.92 5.82 5.82 0.0M
2021-06-22 5.96 5.96 5.94 5.94 0.0M
2021-06-21 5.88 5.93 5.87 5.93 0.0M
2021-06-18 6.03 6.03 5.97 5.97 0.0M
2021-06-17 5.93 6.04 5.93 6.04 0.0M
2021-06-16 5.98 6.01 5.96 5.98 0.1M
2021-06-15 5.97 5.97 5.95 5.96 0.0M
2021-06-14 5.97 5.97 5.93 5.93 0.0M
2021-06-11 5.90 5.94 5.90 5.94 0.0M
2021-06-10 5.87 5.89 5.86 5.89 0.0M
2021-06-09 5.82 5.84 5.80 5.84 0.0M
2021-06-08 5.87 5.87 5.79 5.79 0.0M
2021-06-07 5.86 5.87 5.85 5.85 0.0M
2021-06-04 5.89 5.89 5.86 5.88 0.0M
2021-06-03 5.83 5.87 5.79 5.87 0.0M
2021-06-02 5.78 5.80 5.78 5.80 0.0M
2021-06-01 5.80 5.83 5.77 5.78 0.1M
2021-05-31 5.84 5.84 5.81 5.81 0.0M
2021-05-28 5.81 5.86 5.81 5.83 0.1M
2021-05-27 5.81 5.85 5.81 5.83 0.0M
2021-05-26 5.83 5.84 5.82 5.84 0.0M
2021-05-25 5.89 5.89 5.82 5.82 0.0M
2021-05-21 5.88 5.91 5.87 5.90 0.0M
2021-05-20 5.84 5.88 5.82 5.88 0.0M
2021-05-19 5.80 5.81 5.77 5.78 0.0M
2021-05-18 5.86 5.86 5.82 5.84 0.1M
2021-05-17 5.93 5.94 5.88 5.88 0.1M
2021-05-14 5.93 5.95 5.91 5.94 0.1M
2021-05-13 5.81 5.91 5.78 5.91 0.1M
2021-05-12 5.92 5.92 5.89 5.89 0.1M
2021-05-11 6.00 6.00 5.89 5.91 0.0M
2021-05-10 5.95 6.01 5.92 6.01 0.0M
2021-05-07 5.96 5.96 5.91 5.96 0.1M
2021-05-06 5.94 5.94 5.91 5.91 0.1M
2021-05-05 6.06 6.06 5.92 5.92 0.0M
2021-05-04 6.05 6.06 6.00 6.01 0.0M
2021-05-03 6.07 6.08 6.03 6.06 0.0M
2021-04-30 5.95 6.01 5.95 6.01 0.0M
2021-04-29 5.93 5.95 5.90 5.93 0.0M
2021-04-28 5.94 5.95 5.90 5.90 0.0M
2021-04-27 5.98 5.99 5.94 5.94 0.0M
2021-04-26 6.01 6.01 5.97 5.97 0.0M
2021-04-23 6.05 6.05 6.03 6.04 0.0M
2021-04-22 6.06 6.10 6.06 6.10 0.0M
2021-04-21 6.15 6.18 6.08 6.09 0.1M
2021-04-20 6.05 6.14 6.02 6.14 0.0M
2021-04-19 6.10 6.10 6.06 6.08 0.0M
2021-04-16 6.05 6.12 6.05 6.10 0.0M
2021-04-15 6.01 6.04 6.01 6.04 0.0M
2021-04-14 5.99 5.99 5.97 5.98 0.0M
2021-04-13 5.96 5.99 5.90 5.99 0.0M
2021-04-12 5.95 5.96 5.93 5.95 0.0M
2021-04-09 5.96 5.98 5.95 5.96 0.0M
2021-04-08 5.96 5.98 5.95 5.95 0.0M
2021-04-07 5.98 5.98 5.94 5.96 0.0M
2021-04-06 5.95 5.97 5.94 5.95 0.0M
2021-04-01 5.96 5.96 5.91 5.91 0.0M
2021-03-31 5.91 5.93 5.89 5.92 0.0M
2021-03-30 5.95 5.98 5.88 5.88 0.0M
2021-03-29 5.85 5.93 5.85 5.93 0.0M
2021-03-26 5.88 5.88 5.80 5.83 0.0M
2021-03-25 5.80 5.85 5.78 5.85 0.0M
2021-03-24 5.77 5.81 5.75 5.81 0.0M
2021-03-23 5.64 5.74 5.64 5.74 0.0M
2021-03-22 5.66 5.66 5.63 5.63 0.0M
2021-03-19 5.63 5.67 5.60 5.67 0.0M
2021-03-18 5.66 5.66 5.60 5.60 0.0M
2021-03-17 5.76 5.76 5.69 5.70 0.0M
2021-03-16 5.74 5.76 5.72 5.76 0.0M
2021-03-15 5.65 5.72 5.65 5.72 0.0M
2021-03-12 5.60 5.63 5.59 5.62 0.0M
2021-03-11 5.62 5.62 5.58 5.61 0.0M
2021-03-10 5.58 5.62 5.56 5.62 0.0M
2021-03-09 5.55 5.58 5.51 5.58 0.0M
2021-03-08 5.42 5.52 5.41 5.52 0.0M
2021-03-05 5.31 5.35 5.31 5.33 0.1M
2021-03-04 5.26 5.36 5.26 5.36 0.0M
2021-03-03 5.35 5.36 5.23 5.25 0.0M
2021-03-02 5.36 5.37 5.31 5.33 0.0M
2021-03-01 5.29 5.40 5.26 5.40 0.0M
2021-02-26 5.31 5.34 5.30 5.33 0.0M
2021-02-25 5.35 5.35 5.30 5.30 0.1M
2021-02-24 5.41 5.43 5.36 5.36 0.0M
2021-02-23 5.39 5.41 5.36 5.40 0.0M
2021-02-22 5.47 5.47 5.35 5.36 0.1M
2021-02-19 5.58 5.58 5.51 5.51 0.0M
2021-02-18 5.56 5.60 5.54 5.59 0.0M
2021-02-17 5.54 5.56 5.54 5.55 0.0M
2021-02-16 5.62 5.62 5.54 5.54 0.0M
2021-02-15 5.61 5.61 5.60 5.61 0.0M
2021-02-12 5.64 5.64 5.61 5.61 0.0M
2021-02-11 5.68 5.69 5.63 5.65 0.0M
2021-02-10 5.65 5.67 5.65 5.67 0.0M
2021-02-09 5.67 5.67 5.63 5.64 0.0M
2021-02-08 5.74 5.75 5.71 5.73 0.0M
2021-02-05 5.72 5.77 5.71 5.74 0.0M
2021-02-04 5.67 5.73 5.67 5.71 0.0M
2021-02-03 5.69 5.69 5.66 5.67 0.0M
2021-02-02 5.65 5.74 5.63 5.74 0.1M
2021-02-01 5.58 5.63 5.56 5.63 0.0M
2021-01-29 5.54 5.60 5.52 5.56 0.2M
2021-01-28 5.54 5.66 5.51 5.64 0.0M
2021-01-27 5.64 5.65 5.60 5.60 0.0M
2021-01-26 5.69 5.73 5.64 5.64 0.1M
2021-01-25 5.60 5.71 5.58 5.67 0.1M
2021-01-22 5.59 5.59 5.54 5.57 0.0M
2021-01-21 5.67 5.67 5.60 5.61 0.1M
2021-01-20 5.57 5.65 5.57 5.62 0.1M
2021-01-19 5.68 5.68 5.60 5.61 0.0M
2021-01-18 5.67 5.68 5.65 5.67 0.0M
2021-01-15 5.56 5.63 5.55 5.61 0.1M
2021-01-14 5.61 5.62 5.55 5.55 0.0M
2021-01-13 5.47 5.56 5.47 5.54 0.1M
2021-01-12 5.51 5.52 5.46 5.46 0.1M
2021-01-11 5.54 5.55 5.50 5.50 0.0M
2021-01-08 5.50 5.52 5.46 5.49 0.1M
2021-01-07 5.55 5.56 5.49 5.49 0.0M
2021-01-06 5.40 5.53 5.40 5.53 0.1M
2021-01-05 5.42 5.42 5.36 5.37 0.0M
2021-01-04 5.55 5.57 5.44 5.44 0.1M