iShares MSCI Brazil UCITS ETF (DE) (4BRZ)

4BRZ
🏛️ ドイツ →
41.46
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 41.34 41.70 41.24 41.46 0.1M
2025-09-25 42.09 42.13 41.50 41.79 0.1M
2025-09-24 42.27 42.27 41.91 41.92 0.1M
2025-09-23 41.42 42.41 41.40 42.16 0.0M
2025-09-22 41.59 41.74 41.07 41.26 0.1M
2025-09-19 41.81 41.84 41.51 41.60 0.0M
2025-09-18 41.98 42.07 41.53 41.71 0.0M
2025-09-17 41.51 41.69 41.26 41.64 0.0M
2025-09-16 41.29 41.57 41.18 41.26 0.2M
2025-09-15 40.66 41.17 40.58 41.17 0.1M
2025-09-12 40.46 40.74 40.21 40.67 0.0M
2025-09-11 40.38 40.86 40.17 40.74 0.0M
2025-09-10 40.00 40.41 39.89 40.32 0.0M
2025-09-09 39.99 40.05 39.84 39.95 0.0M
2025-09-08 39.97 40.07 39.56 39.65 0.0M
2025-09-05 39.58 40.35 39.48 39.95 0.0M
2025-09-04 39.16 39.19 38.89 39.12 0.1M
2025-09-03 39.17 39.37 39.05 39.20 0.1M
2025-09-02 39.52 39.63 38.78 39.08 0.0M
2025-09-01 39.76 39.80 39.49 39.49 0.1M
2025-08-29 39.61 39.83 39.50 39.76 0.0M
2025-08-28 39.27 40.03 39.17 39.92 0.0M
2025-08-27 38.47 38.69 38.40 38.69 0.1M
2025-08-26 38.70 38.77 38.40 38.40 0.0M
2025-08-25 38.52 39.03 38.38 38.91 0.0M
2025-08-22 37.33 38.50 37.33 38.48 0.0M
2025-08-21 37.31 37.48 37.00 37.25 0.1M
2025-08-20 36.97 37.38 36.97 37.38 0.1M
2025-08-19 38.00 38.22 37.11 37.11 0.1M
2025-08-18 38.03 38.27 37.85 38.25 0.0M
2025-08-15 38.03 38.30 37.99 38.10 0.1M
2025-08-14 38.04 38.05 37.52 37.85 0.0M
2025-08-13 38.21 38.43 37.92 38.05 0.0M
2025-08-12 37.40 38.22 37.31 38.21 0.1M
2025-08-11 37.66 37.66 37.27 37.30 0.1M
2025-08-08 37.80 37.87 37.61 37.65 0.1M
2025-08-07 37.14 37.55 37.12 37.44 0.0M
2025-08-06 36.44 37.26 36.44 37.07 0.0M
2025-08-05 36.29 36.73 36.06 36.40 0.0M
2025-08-04 36.10 36.56 36.10 36.29 0.0M
2025-08-01 35.84 36.63 35.45 36.12 0.0M
2025-07-31 36.48 36.50 35.59 36.09 0.1M
2025-07-30 36.16 36.16 35.68 35.71 0.0M
2025-07-29 35.80 36.16 35.74 36.05 0.0M
2025-07-28 36.51 36.51 35.94 35.96 0.0M
2025-07-25 36.63 36.79 36.39 36.42 0.1M
2025-07-24 36.96 37.12 36.54 36.63 0.1M
2025-07-23 36.67 36.83 36.38 36.83 0.0M
2025-07-22 36.59 36.76 36.41 36.75 0.0M
2025-07-21 36.36 36.77 36.10 36.75 0.1M
2025-07-18 37.49 37.54 36.81 36.81 0.1M
2025-07-17 37.20 37.39 36.86 37.30 0.0M
2025-07-16 37.04 37.11 36.75 36.80 0.1M
2025-07-15 36.91 37.12 36.74 36.83 0.1M
2025-07-14 36.84 37.18 36.75 36.87 0.1M
2025-07-11 37.32 37.35 36.84 36.90 0.1M
2025-07-10 37.05 37.45 36.73 37.26 0.1M
2025-07-09 38.72 38.85 38.28 38.29 0.0M
2025-07-08 38.81 38.82 38.58 38.65 0.0M
2025-07-07 39.64 39.64 38.71 38.74 0.0M
2025-07-04 39.43 39.53 39.17 39.53 0.1M
2025-07-03 38.99 39.51 38.85 39.39 0.1M
2025-07-02 38.88 38.95 38.41 38.84 0.1M
2025-07-01 38.86 39.00 38.64 38.64 0.1M
2025-06-30 37.96 38.50 37.62 38.43 0.2M
2025-06-27 38.06 38.25 37.72 37.91 0.2M
2025-06-26 37.36 37.73 37.14 37.73 0.0M
2025-06-25 37.83 37.93 37.06 37.16 0.1M
2025-06-24 38.00 38.05 37.35 37.93 0.0M
2025-06-23 37.41 37.58 37.06 37.30 0.1M
2025-06-20 37.87 37.98 37.40 37.44 0.0M
2025-06-19 37.83 37.83 37.58 37.58 0.0M
2025-06-18 37.98 37.99 37.70 37.86 0.1M
2025-06-17 38.04 38.21 37.82 37.87 0.2M
2025-06-16 37.28 38.09 37.28 38.09 0.1M
2025-06-13 36.87 37.15 36.78 37.14 0.1M
2025-06-12 37.41 37.41 37.00 37.14 0.1M
2025-06-11 36.82 37.17 36.43 37.17 0.0M
2025-06-10 36.62 37.11 36.48 36.74 0.0M
2025-06-09 36.96 36.97 36.06 36.40 0.0M
2025-06-06 36.65 36.65 36.31 36.55 0.0M
2025-06-05 36.45 36.66 36.39 36.64 0.0M
2025-06-04 36.55 36.80 36.39 36.43 0.2M
2025-06-03 36.09 36.34 35.72 36.34 0.0M
2025-06-02 35.58 36.39 35.58 36.01 0.1M
2025-05-30 36.30 36.60 35.83 35.91 0.0M
2025-05-29 36.90 37.14 36.50 36.64 0.0M
2025-05-28 36.69 37.04 36.50 36.50 0.0M
2025-05-27 36.90 37.09 36.56 36.91 0.2M
2025-05-26 37.05 37.05 36.45 36.45 0.0M
2025-05-23 35.96 36.28 35.37 36.28 0.0M
2025-05-22 36.50 36.83 36.20 36.81 0.0M
2025-05-21 37.08 37.25 36.80 36.82 0.0M
2025-05-20 37.36 37.46 37.02 37.12 0.1M
2025-05-19 37.03 37.48 36.82 37.41 0.0M
2025-05-16 36.96 37.19 36.49 36.85 0.0M
2025-05-15 37.21 37.46 37.09 37.15 0.0M
2025-05-14 37.23 37.59 37.20 37.59 0.2M
2025-05-13 36.46 37.39 36.27 37.39 0.0M
2025-05-12 37.24 37.50 36.33 36.40 0.0M
2025-05-09 36.54 36.59 36.30 36.55 0.0M
2025-05-08 35.26 36.55 35.10 36.55 0.1M
2025-05-07 35.25 35.52 34.93 34.99 0.2M
2025-05-06 35.52 35.53 35.10 35.53 0.1M
2025-05-05 35.65 36.05 35.56 35.61 0.0M
2025-05-02 36.36 36.36 35.79 35.84 0.1M
2025-04-30 36.19 36.29 35.48 35.58 0.0M
2025-04-29 35.99 36.28 35.80 36.23 0.0M
2025-04-28 35.75 35.89 35.46 35.67 0.0M
2025-04-25 35.31 35.60 35.22 35.52 0.0M
2025-04-24 34.64 35.25 34.64 35.25 0.0M
2025-04-23 34.71 35.15 34.59 34.91 0.0M
2025-04-22 33.47 34.07 33.45 34.07 0.0M
2025-04-17 33.21 33.23 32.67 33.23 0.0M
2025-04-16 32.52 33.11 32.52 32.99 0.0M
2025-04-15 33.36 33.40 32.93 32.95 0.0M
2025-04-14 33.13 33.22 32.90 32.99 0.1M
2025-04-11 32.42 32.66 31.85 32.22 0.1M
2025-04-10 33.13 33.13 31.87 31.87 0.0M
2025-04-09 31.27 31.40 30.40 30.68 0.0M
2025-04-08 32.16 32.71 31.55 31.55 0.0M
2025-04-07 30.81 32.74 30.51 31.57 0.1M
2025-04-04 34.84 34.84 32.21 32.56 0.0M
2025-04-03 34.61 35.23 34.25 34.86 0.0M
2025-04-02 34.71 34.76 34.42 34.55 0.1M
2025-04-01 34.54 34.84 34.14 34.71 0.0M
2025-03-31 34.44 34.44 33.94 34.09 0.0M
2025-03-28 35.03 35.03 34.18 34.21 0.0M
2025-03-27 34.83 35.10 34.68 35.08 0.0M
2025-03-26 35.16 35.27 34.85 34.89 0.1M
2025-03-25 35.20 35.52 34.66 35.39 0.0M
2025-03-24 35.42 35.55 34.91 35.00 0.0M
2025-03-21 35.16 35.19 34.90 35.00 0.0M
2025-03-20 35.95 35.95 35.13 35.19 0.0M
2025-03-19 34.99 35.72 34.99 35.72 0.0M
2025-03-18 35.31 35.44 34.82 35.23 0.0M
2025-03-17 34.17 35.08 34.08 35.04 0.0M
2025-03-14 33.04 34.33 33.04 34.26 0.0M
2025-03-13 32.39 33.03 32.32 33.03 0.2M
2025-03-12 32.46 32.51 32.23 32.36 0.0M
2025-03-11 32.62 32.63 31.97 32.09 0.0M
2025-03-10 32.88 32.88 32.41 32.50 0.1M
2025-03-07 32.67 32.98 32.41 32.81 0.1M
2025-03-06 32.40 32.91 32.27 32.58 0.1M
2025-03-05 32.11 32.28 31.98 32.28 0.0M
2025-03-04 31.84 31.93 31.16 31.39 0.0M
2025-03-03 32.22 32.58 32.19 32.51 0.0M
2025-02-28 32.65 32.78 32.28 32.28 0.0M
2025-02-27 32.99 33.07 32.63 32.89 0.1M
2025-02-26 33.70 33.89 33.23 33.43 0.0M
2025-02-25 33.30 33.66 33.11 33.53 0.0M
2025-02-24 33.85 34.13 33.76 33.85 0.0M
2025-02-21 34.49 34.68 34.00 34.13 0.2M
2025-02-20 34.78 34.86 34.60 34.70 0.1M
2025-02-19 35.20 35.20 34.57 34.84 0.1M
2025-02-18 35.18 35.22 34.70 35.16 0.1M
2025-02-17 35.01 35.11 34.74 35.09 0.2M
2025-02-14 33.80 34.56 33.80 34.51 0.1M
2025-02-13 33.93 33.94 33.38 33.55 0.0M
2025-02-12 34.60 34.60 33.51 33.61 0.1M
2025-02-11 33.98 34.29 33.77 34.24 0.0M
2025-02-10 33.85 34.11 33.61 33.98 0.0M
2025-02-07 34.23 34.27 33.70 33.80 0.0M
2025-02-06 33.53 34.10 33.53 34.01 0.0M
2025-02-05 33.80 33.84 33.50 33.74 0.1M
2025-02-04 33.89 34.00 33.49 33.93 0.0M
2025-02-03 33.11 33.73 32.69 33.73 0.1M
2025-01-31 34.00 34.24 33.70 34.05 0.0M
2025-01-30 32.75 33.61 32.55 33.52 0.0M
2025-01-29 32.94 33.25 32.72 32.86 0.0M
2025-01-28 32.65 32.89 32.56 32.75 0.0M
2025-01-27 31.97 32.44 31.58 32.37 0.0M
2025-01-24 32.25 32.53 32.25 32.47 0.0M
2025-01-23 32.12 32.36 32.00 32.17 0.0M
2025-01-22 31.76 32.25 31.70 32.21 0.0M
2025-01-21 31.34 31.62 31.23 31.58 0.1M
2025-01-20 31.44 31.66 31.11 31.55 0.0M
2025-01-17 31.05 31.49 30.94 31.47 0.1M
2025-01-16 31.64 31.66 31.11 31.15 0.1M
2025-01-15 30.57 31.08 30.39 30.89 0.1M
2025-01-14 30.64 30.68 30.25 30.41 0.0M
2025-01-13 30.19 30.35 29.91 30.31 0.1M
2025-01-10 30.77 30.84 30.00 30.02 0.0M
2025-01-09 30.23 30.60 30.22 30.48 0.0M
2025-01-08 30.74 30.78 30.20 30.31 0.1M
2025-01-07 30.45 31.01 30.39 30.88 0.1M
2025-01-06 29.92 30.57 29.83 30.47 0.0M
2025-01-03 30.24 30.31 29.88 29.89 0.0M
2025-01-02 29.82 30.24 29.60 30.24 0.0M