iShares MSCI Europe Financials Sector UCITS ETF

ESIF
🏛️ ドイツ →
13.22
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 13.07 13.22 13.07 13.22 0.0M
2025-09-25 12.98 13.04 12.96 12.98 0.0M
2025-09-24 12.95 13.08 12.95 13.04 0.0M
2025-09-23 13.04 13.13 13.04 13.05 0.0M
2025-09-22 13.01 13.05 13.00 13.05 0.0M
2025-09-19 13.08 13.12 13.08 13.09 0.0M
2025-09-18 13.07 13.07 12.99 13.05 0.0M
2025-09-17 13.00 13.01 12.95 12.96 0.0M
2025-09-16 13.17 13.19 12.99 13.00 0.0M
2025-09-15 13.22 13.28 13.22 13.24 0.0M
2025-09-12 13.15 13.15 13.10 13.12 0.0M
2025-09-11 13.07 13.14 13.07 13.14 0.0M
2025-09-10 13.08 13.09 13.00 13.03 0.0M
2025-09-09 13.00 13.00 12.92 12.99 0.0M
2025-09-08 12.90 12.94 12.87 12.89 0.0M
2025-09-05 12.99 13.01 12.84 12.85 0.0M
2025-09-04 12.82 12.96 12.82 12.95 0.0M
2025-09-03 12.74 12.80 12.74 12.78 0.0M
2025-09-02 12.91 12.91 12.76 12.79 0.0M
2025-09-01 13.00 13.00 12.94 12.99 0.0M
2025-08-29 13.01 13.01 12.90 12.95 0.0M
2025-08-28 13.12 13.12 13.01 13.03 0.0M
2025-08-27 13.18 13.18 13.03 13.05 0.0M
2025-08-26 13.11 13.16 13.10 13.15 0.0M
2025-08-25 13.37 13.43 13.34 13.34 0.0M
2025-08-22 13.40 13.45 13.40 13.41 0.0M
2025-08-21 13.38 13.39 13.31 13.37 0.0M
2025-08-20 13.30 13.37 13.30 13.36 0.0M
2025-08-19 13.29 13.36 13.28 13.29 0.0M
2025-08-18 13.25 13.26 13.19 13.26 0.0M
2025-08-15 13.40 13.41 13.31 13.33 0.0M
2025-08-14 13.22 13.35 13.22 13.35 0.0M
2025-08-13 13.20 13.24 13.19 13.22 0.0M
2025-08-12 13.20 13.21 13.16 13.17 0.0M
2025-08-11 13.14 13.15 13.08 13.12 0.0M
2025-08-08 13.04 13.09 12.98 13.08 0.0M
2025-08-07 12.94 13.04 12.94 13.00 0.0M
2025-08-06 12.77 12.82 12.76 12.80 0.0M
2025-08-05 12.72 12.77 12.67 12.69 0.0M
2025-08-04 12.52 12.70 12.52 12.70 0.0M
2025-08-01 12.61 12.61 12.33 12.37 0.0M
2025-07-31 12.80 12.84 12.73 12.73 0.0M
2025-07-30 12.67 12.77 12.67 12.75 0.0M
2025-07-29 12.62 12.77 12.62 12.74 0.0M
2025-07-28 12.72 12.72 12.58 12.58 0.0M
2025-07-25 12.59 12.61 12.57 12.60 0.0M
2025-07-24 12.65 12.66 12.60 12.62 0.0M
2025-07-23 12.48 12.63 12.48 12.63 0.0M
2025-07-22 12.37 12.42 12.35 12.37 0.0M
2025-07-21 12.36 12.43 12.35 12.42 0.0M
2025-07-18 12.38 12.41 12.36 12.36 0.0M
2025-07-17 12.35 12.37 12.30 12.34 0.0M
2025-07-16 12.20 12.35 12.20 12.31 0.0M
2025-07-15 12.36 12.36 12.26 12.26 0.0M
2025-07-14 12.18 12.37 12.18 12.37 0.0M
2025-07-11 12.41 12.41 12.27 12.29 0.0M
2025-07-10 12.53 12.53 12.45 12.45 0.0M
2025-07-09 12.30 12.51 12.30 12.51 0.0M
2025-07-08 12.23 12.32 12.23 12.31 0.0M
2025-07-07 12.16 12.24 12.15 12.20 0.0M
2025-07-04 12.12 12.15 12.03 12.03 0.0M
2025-07-03 12.09 12.19 12.09 12.19 0.0M
2025-07-02 12.14 12.16 12.03 12.06 0.0M
2025-07-01 12.17 12.17 12.03 12.05 0.0M
2025-06-30 12.20 12.20 12.10 12.13 0.0M
2025-06-27 12.11 12.19 12.11 12.18 0.0M
2025-06-26 12.05 12.12 12.04 12.05 0.0M
2025-06-25 12.14 12.14 12.03 12.04 0.0M
2025-06-24 12.10 12.13 12.08 12.11 0.0M
2025-06-23 11.92 11.97 11.82 11.86 0.0M
2025-06-20 11.98 12.06 11.91 11.91 0.0M
2025-06-19 11.97 12.01 11.88 11.88 0.0M
2025-06-18 12.05 12.10 12.03 12.06 0.0M
2025-06-17 12.06 12.09 12.02 12.07 0.0M
2025-06-16 12.04 12.23 12.04 12.18 0.0M
2025-06-13 12.00 12.08 11.99 12.02 0.0M
2025-06-12 12.19 12.23 12.10 12.20 0.0M
2025-06-11 12.32 12.33 12.24 12.25 0.0M
2025-06-10 12.39 12.41 12.29 12.29 0.0M
2025-06-09 12.47 12.51 12.45 12.46 0.0M
2025-06-06 12.40 12.50 12.39 12.45 0.0M
2025-06-05 12.33 12.39 12.28 12.35 0.0M
2025-06-04 12.39 12.40 12.30 12.32 0.0M
2025-06-03 12.26 12.36 12.26 12.35 0.0M
2025-06-02 12.29 12.40 12.29 12.35 0.0M
2025-05-30 12.34 12.40 12.27 12.27 0.0M
2025-05-29 12.35 12.39 12.27 12.29 0.0M
2025-05-28 12.36 12.41 12.26 12.29 0.0M
2025-05-27 12.40 12.43 12.36 12.37 0.0M
2025-05-26 12.35 12.41 12.35 12.37 0.0M
2025-05-23 12.44 12.45 12.03 12.26 0.0M
2025-05-22 12.38 12.43 12.33 12.43 0.0M
2025-05-21 12.44 12.45 12.31 12.31 0.0M
2025-05-20 12.39 12.49 12.39 12.49 0.0M
2025-05-19 12.33 12.43 12.29 12.43 0.0M
2025-05-16 12.26 12.34 12.26 12.33 0.0M
2025-05-15 12.14 12.27 12.14 12.27 0.0M
2025-05-14 12.08 12.21 12.08 12.17 0.0M
2025-05-13 12.13 12.15 12.11 12.13 0.0M
2025-05-12 12.23 12.23 12.08 12.20 0.0M
2025-05-09 11.99 12.04 11.98 12.00 0.0M
2025-05-08 11.93 12.00 11.91 12.00 0.0M
2025-05-07 11.87 11.87 11.83 11.86 0.0M
2025-05-06 11.84 11.88 11.77 11.79 0.0M
2025-05-05 11.79 11.89 11.79 11.87 0.0M
2025-05-02 11.70 11.77 11.65 11.76 0.0M
2025-04-30 11.68 11.68 11.45 11.55 0.0M
2025-04-29 11.62 11.64 11.57 11.63 0.0M
2025-04-28 11.45 11.56 11.45 11.45 0.0M
2025-04-25 11.39 11.49 11.39 11.44 0.0M
2025-04-24 11.40 11.41 11.36 11.38 0.0M
2025-04-23 11.47 11.47 11.33 11.36 0.0M
2025-04-22 11.08 11.19 11.07 11.13 0.0M
2025-04-17 10.95 11.07 10.95 11.06 0.0M
2025-04-16 10.84 10.98 10.83 10.94 0.0M
2025-04-15 10.63 11.03 10.63 10.95 0.0M
2025-04-14 10.80 10.80 10.55 10.61 0.0M
2025-04-11 10.45 10.47 10.28 10.43 0.0M
2025-04-10 10.61 10.83 10.18 10.26 0.0M
2025-04-09 9.79 10.67 9.79 10.66 0.0M
2025-04-08 9.99 10.42 9.98 9.98 0.0M
2025-04-07 10.01 10.14 9.61 9.99 0.0M
2025-04-04 11.13 11.13 10.29 10.31 0.0M
2025-04-03 11.38 11.46 11.21 11.23 0.0M
2025-04-02 11.66 11.67 11.58 11.66 0.0M
2025-04-01 11.67 11.71 11.61 11.65 0.0M
2025-03-31 11.57 11.60 11.49 11.55 0.0M
2025-03-28 11.85 11.85 11.71 11.72 0.0M
2025-03-27 11.80 11.90 11.80 11.88 0.0M
2025-03-26 11.98 11.99 11.89 11.89 0.0M
2025-03-25 11.80 11.98 11.80 11.95 0.0M
2025-03-24 11.78 11.87 11.77 11.84 0.0M
2025-03-21 11.71 11.77 11.67 11.72 0.0M
2025-03-20 11.86 11.86 11.69 11.71 0.0M
2025-03-19 11.82 11.88 11.82 11.84 0.0M
2025-03-18 11.77 11.85 11.77 11.83 0.0M
2025-03-17 11.63 11.72 11.61 11.72 0.0M
2025-03-14 11.42 11.62 11.37 11.59 0.0M
2025-03-13 11.37 11.51 11.35 11.38 0.0M
2025-03-12 11.30 11.49 11.30 11.43 0.0M
2025-03-11 11.37 11.41 11.20 11.30 0.0M
2025-03-10 11.70 11.70 11.33 11.34 0.0M
2025-03-07 11.62 11.70 11.59 11.70 0.0M
2025-03-06 11.73 11.78 11.60 11.62 0.0M
2025-03-05 11.53 11.73 11.53 11.63 0.0M
2025-03-04 11.68 11.68 11.41 11.61 0.0M
2025-03-03 11.65 11.80 11.56 11.71 0.0M
2025-02-28 11.43 11.58 11.43 11.50 0.0M
2025-02-27 11.52 11.59 11.49 11.50 0.0M
2025-02-26 11.36 11.56 11.36 11.51 0.0M
2025-02-25 11.30 11.42 11.28 11.33 0.0M
2025-02-24 11.20 11.27 11.20 11.22 0.0M
2025-02-21 11.20 11.23 11.18 11.19 0.0M
2025-02-20 11.20 11.28 11.16 11.16 0.0M
2025-02-19 11.31 11.37 11.17 11.17 0.0M
2025-02-18 11.21 11.34 11.21 11.32 0.0M
2025-02-17 11.18 11.24 11.18 11.20 0.0M
2025-02-14 11.09 11.13 11.08 11.08 0.0M
2025-02-13 11.10 11.14 11.08 11.09 0.0M
2025-02-12 11.03 11.11 11.03 11.10 0.0M
2025-02-11 10.96 11.03 10.96 11.01 0.0M
2025-02-10 10.93 10.99 10.93 10.94 0.0M
2025-02-07 10.94 10.95 10.90 10.91 0.0M
2025-02-06 10.73 10.93 10.73 10.91 0.0M
2025-02-05 10.69 10.70 10.67 10.70 0.0M
2025-02-04 10.59 10.66 10.57 10.64 0.0M
2025-02-03 10.58 10.62 10.56 10.57 0.0M
2025-01-31 10.78 10.78 10.70 10.70 0.0M
2025-01-30 10.75 10.77 10.72 10.77 0.0M
2025-01-29 10.68 10.72 10.66 10.69 0.0M
2025-01-28 10.60 10.65 10.59 10.62 0.0M
2025-01-27 10.52 10.61 10.52 10.57 0.0M
2025-01-24 10.59 10.60 10.51 10.51 0.0M
2025-01-23 10.48 10.57 10.48 10.57 0.0M
2025-01-22 10.46 10.51 10.36 10.41 0.0M
2025-01-21 10.46 10.46 10.41 10.42 0.0M
2025-01-20 10.36 10.44 10.36 10.39 0.0M
2025-01-17 10.31 10.41 10.31 10.36 0.0M
2025-01-16 10.30 10.32 10.29 10.30 0.0M
2025-01-15 10.12 10.27 10.12 10.21 0.0M
2025-01-14 10.07 10.09 10.05 10.08 0.0M
2025-01-13 9.98 10.01 9.93 10.00 0.0M
2025-01-10 10.11 10.11 10.01 10.05 0.0M
2025-01-09 10.04 10.12 10.04 10.10 0.0M
2025-01-08 10.03 10.17 10.02 10.06 0.0M
2025-01-07 9.99 10.09 9.97 10.05 0.0M
2025-01-06 9.99 10.05 9.95 10.02 0.0M
2025-01-03 9.93 9.97 9.92 9.92 0.0M
2025-01-02 9.87 9.89 9.79 9.84 0.0M