iShares China Large-Cap

FXI
🏛️ ドイツ →
35.34
最終更新: 2025-10-03
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
2025-10-03 35.34 35.34 35.34 35.34 0.0M
2025-10-02 34.88 34.88 34.88 34.88 0.0M
2025-10-01 34.52 34.52 34.52 34.52 0.0M
2025-09-30 34.55 34.55 34.55 34.55 0.0M
2025-09-29 34.14 34.14 34.14 34.14 0.0M
2025-09-26 34.45 34.45 34.45 34.45 0.0M
2025-09-25 34.31 34.31 34.31 34.31 0.0M
2025-09-24 33.76 33.76 33.76 33.76 0.0M
2025-09-23 34.11 34.11 34.11 34.11 0.0M
2025-09-22 34.46 34.46 34.46 34.46 0.0M
2025-09-19 34.57 34.57 34.57 34.57 0.0M
2025-09-18 35.02 35.02 35.02 35.02 0.0M
2025-09-17 34.22 34.22 34.22 34.22 0.0M
2025-09-16 34.34 34.34 34.34 34.34 0.0M
2025-09-15 34.21 34.21 34.21 34.21 0.0M
2025-09-12 34.36 34.36 34.36 34.36 0.0M
2025-09-11 33.60 33.60 33.60 33.60 0.0M
2025-09-10 33.69 33.69 33.69 33.69 0.0M
2025-09-09 33.18 33.18 33.18 33.18 0.0M
2025-09-08 32.88 32.88 32.88 32.88 0.0M
2025-09-05 32.56 32.56 32.56 32.56 0.0M
2025-09-04 33.10 33.10 33.10 33.10 0.0M
2025-09-03 33.27 33.27 33.27 33.27 0.0M
2025-09-02 32.89 32.89 32.89 32.89 0.0M
2025-09-01 32.82 32.82 32.82 32.82 0.0M
2025-08-29 32.71 32.71 32.71 32.71 0.0M
2025-08-28 32.57 32.57 32.57 32.57 0.0M
2025-08-27 33.45 33.45 33.45 33.45 0.0M
2025-08-26 33.23 33.23 33.23 33.23 0.0M
2025-08-25 33.21 33.21 33.21 33.21 0.0M
2025-08-22 32.76 32.76 32.76 32.76 0.0M
2025-08-21 32.67 32.67 32.67 32.67 0.0M
2025-08-20 32.47 32.47 32.47 32.47 0.0M
2025-08-19 32.73 32.73 32.73 32.73 0.0M
2025-08-18 32.46 32.46 32.46 32.46 0.0M
2025-08-15 32.81 32.81 32.81 32.81 0.0M
2025-08-14 33.06 33.06 33.06 33.06 0.0M
2025-08-13 32.18 32.18 32.18 32.18 0.0M
2025-08-12 31.88 31.88 31.88 31.88 0.0M
2025-08-11 32.01 32.01 32.01 32.01 0.0M
2025-08-08 32.14 32.14 32.14 32.14 0.0M
2025-08-07 32.03 32.03 32.03 32.03 0.0M
2025-08-06 32.32 32.32 32.32 32.32 0.0M
2025-08-05 32.24 32.24 32.24 32.24 0.0M
2025-08-04 31.64 31.64 31.64 31.64 0.0M
2025-08-01 32.31 32.31 32.31 32.31 0.0M
2025-07-31 32.98 32.98 32.98 32.98 0.0M
2025-07-30 32.81 32.81 32.81 32.81 0.0M
2025-07-29 32.97 32.97 32.97 32.97 0.0M
2025-07-28 32.73 32.73 32.73 32.73 0.0M
2025-07-25 32.83 32.83 32.83 32.83 0.0M
2025-07-24 32.73 32.73 32.73 32.73 0.0M
2025-07-23 32.82 32.82 32.82 32.82 0.0M
2025-07-22 32.41 32.41 32.41 32.41 0.0M
2025-07-21 32.48 32.48 32.48 32.48 0.0M
2025-07-18 32.14 32.14 32.14 32.14 0.0M
2025-07-17 31.94 31.94 31.94 31.94 0.0M
2025-07-16 32.01 32.01 32.01 32.01 0.0M
2025-07-15 31.31 31.31 31.31 31.31 0.0M
2025-07-14 30.76 30.76 30.76 30.76 0.0M
2025-07-11 30.82 30.82 30.82 30.82 0.0M
2025-07-10 30.45 30.45 30.45 30.45 0.0M
2025-07-09 31.02 31.02 31.02 31.02 0.0M
2025-07-08 30.67 30.67 30.67 30.67 0.0M
2025-07-07 30.59 30.59 30.59 30.59 0.0M
2025-07-04 30.56 30.56 30.56 30.56 0.0M
2025-07-03 30.82 30.82 30.82 30.82 0.0M
2025-07-02 30.98 30.98 30.98 30.98 0.0M
2025-07-01 30.87 30.87 30.87 30.87 0.0M
2025-06-30 31.31 31.31 31.31 31.31 0.0M
2025-06-27 31.66 31.66 31.66 31.66 0.0M
2025-06-26 31.48 31.48 31.48 31.48 0.0M
2025-06-25 31.59 31.59 31.59 31.59 0.0M
2025-06-24 31.23 31.23 31.23 31.23 0.0M
2025-06-23 30.54 30.54 30.54 30.54 0.0M
2025-06-20 30.64 30.64 30.64 30.64 0.0M
2025-06-19 30.80 30.80 30.80 30.80 0.0M
2025-06-18 31.20 31.20 31.20 31.20 0.0M
2025-06-17 31.29 31.29 31.29 31.29 0.0M
2025-06-13 31.57 31.57 31.57 31.57 0.0M
2025-06-12 31.99 31.99 31.99 31.99 0.0M
2025-06-11 32.16 32.16 32.16 32.16 0.0M
2025-06-10 32.11 32.11 32.11 32.11 0.0M
2025-06-09 31.68 31.68 31.68 31.68 0.0M
2025-06-06 31.77 31.77 31.77 31.77 0.0M
2025-06-05 31.54 31.54 31.54 31.54 0.0M
2025-06-04 31.18 31.18 31.18 31.18 0.0M
2025-06-03 30.55 30.55 30.55 30.55 0.0M
2025-06-02 30.27 30.27 30.27 30.27 0.0M
2025-05-30 31.10 31.10 31.10 31.10 0.0M
2025-05-29 32.04 32.04 32.04 32.04 0.0M
2025-05-28 31.14 31.14 31.14 31.14 0.0M
2025-05-27 31.57 31.57 31.57 31.57 0.0M
2025-05-26 31.38 31.38 31.38 31.38 0.0M
2025-05-23 31.37 31.37 31.37 31.37 0.0M
2025-05-22 31.50 31.50 31.50 31.50 0.0M
2025-05-21 31.51 31.51 31.51 31.51 0.0M
2025-05-20 31.55 31.55 31.55 31.55 0.0M
2025-05-19 31.18 31.18 31.18 31.18 0.0M
2025-05-16 31.57 31.57 31.57 31.57 0.0M
2025-05-15 31.89 31.89 31.89 31.89 0.0M
2025-05-14 31.70 31.70 31.70 31.70 0.0M
2025-05-13 32.16 32.16 32.16 32.16 0.0M
2025-05-12 31.07 31.07 31.07 31.07 0.0M
2025-05-09 30.96 30.96 30.96 30.96 0.0M
2025-05-08 30.40 30.40 30.40 30.40 0.0M
2025-05-07 31.29 31.29 31.29 31.29 0.0M
2025-05-06 30.41 30.41 30.41 30.41 0.0M
2025-05-05 30.28 30.28 30.28 30.28 0.0M
2025-05-02 29.54 29.54 29.54 29.54 0.0M
2025-04-30 29.36 29.36 29.36 29.36 0.0M
2025-04-29 29.46 29.46 29.46 29.46 0.0M
2025-04-28 29.47 29.47 29.47 29.47 0.0M
2025-04-25 30.04 30.04 30.04 30.04 0.0M
2025-04-24 29.54 29.54 29.54 29.54 0.0M
2025-04-23 30.11 30.11 30.11 30.11 0.0M
2025-04-22 27.84 27.84 27.84 27.84 0.0M
2025-04-17 28.62 28.62 28.62 28.62 0.0M
2025-04-16 28.33 28.33 28.33 28.33 0.0M
2025-04-15 29.06 29.06 29.06 29.06 0.0M
2025-04-14 28.75 28.75 28.75 28.75 0.0M
2025-04-11 28.10 28.10 28.10 28.10 0.0M
2025-04-10 29.01 29.01 29.01 29.01 0.0M
2025-04-09 27.72 27.72 27.72 27.72 0.0M
2025-04-08 27.88 27.88 27.88 27.88 0.0M
2025-04-07 28.75 28.75 28.75 28.75 0.0M
2025-04-04 31.42 31.42 31.42 31.42 0.0M
2025-04-03 30.10 30.10 30.10 30.10 0.0M
2025-04-02 32.79 32.79 32.79 32.79 0.0M
2025-04-01 32.72 32.72 32.72 32.72 0.0M
2025-03-31 32.66 32.66 32.66 32.66 0.0M
2025-03-28 33.71 33.71 33.71 33.71 0.0M
2025-03-27 33.42 33.42 33.42 33.42 0.0M
2025-03-26 33.37 33.37 33.37 33.37 0.0M
2025-03-25 33.67 33.67 33.67 33.67 0.0M
2025-03-24 33.78 33.78 33.78 33.78 0.0M
2025-03-21 34.06 34.06 34.06 34.06 0.0M
2025-03-20 34.91 34.97 34.91 34.97 0.0M
2025-03-19 34.96 34.96 34.96 34.96 0.0M
2025-03-18 34.91 34.91 34.91 34.91 0.0M
2025-03-17 34.02 34.02 34.02 34.02 0.0M
2025-03-14 33.52 33.52 33.52 33.52 0.0M
2025-03-13 33.01 33.01 33.01 33.01 0.0M
2025-03-12 33.27 33.27 33.27 33.27 0.0M
2025-03-11 32.64 32.64 32.64 32.64 0.0M
2025-03-10 33.75 33.75 33.75 33.75 0.0M
2025-03-07 33.80 33.80 33.80 33.80 0.0M
2025-03-06 33.67 33.67 33.67 33.67 0.0M
2025-03-05 32.92 32.92 32.92 32.92 0.0M
2025-03-04 32.67 32.67 32.67 32.67 0.0M
2025-03-03 33.77 33.77 33.77 33.77 0.0M
2025-02-28 33.80 33.80 33.80 33.80 0.0M
2025-02-27 34.62 34.62 34.62 34.62 0.0M
2025-02-26 33.54 33.54 33.54 33.54 0.0M
2025-02-25 32.95 32.95 32.95 32.95 0.0M
2025-02-24 34.24 34.24 34.24 34.24 0.0M
2025-02-21 33.84 33.84 33.84 33.84 0.0M
2025-02-20 33.12 33.12 33.12 33.12 0.0M
2025-02-19 33.47 33.47 33.47 33.47 0.0M
2025-02-18 33.25 33.25 33.25 33.25 0.0M
2025-02-17 33.12 33.12 33.12 33.12 0.0M
2025-02-14 32.37 32.37 32.37 32.37 0.0M
2025-02-13 32.50 32.50 32.50 32.50 0.0M
2025-02-12 31.94 31.94 31.94 31.94 0.0M
2025-02-11 32.22 32.22 32.22 32.22 0.0M
2025-02-10 31.38 31.38 31.38 31.38 0.0M
2025-02-07 30.76 30.76 30.76 30.76 0.0M
2025-02-06 30.47 30.47 30.47 30.47 0.0M
2025-02-05 30.85 30.85 30.85 30.85 0.0M
2025-02-04 30.61 30.61 30.61 30.61 0.0M
2025-02-03 30.25 30.25 30.25 30.25 0.0M
2025-01-31 31.02 31.02 31.02 31.02 0.0M
2025-01-30 30.30 30.30 30.30 30.30 0.0M
2025-01-29 30.16 30.16 30.16 30.16 0.0M
2025-01-28 29.89 29.89 29.89 29.89 0.0M
2025-01-27 29.33 29.33 29.33 29.33 0.0M
2025-01-24 28.98 28.98 28.98 28.98 0.0M
2025-01-23 29.13 29.13 29.13 29.13 0.0M
2025-01-22 29.31 29.31 29.31 29.31 0.0M
2025-01-21 29.10 29.10 29.10 29.10 0.0M
2025-01-20 29.21 29.21 29.21 29.21 0.0M
2025-01-17 28.69 28.69 28.69 28.69 0.0M
2025-01-16 28.72 28.72 28.72 28.72 0.0M
2025-01-15 28.32 28.32 28.32 28.32 0.0M
2025-01-14 28.01 28.01 28.01 28.01 0.0M
2025-01-13 27.74 27.74 27.74 27.74 0.0M
2025-01-10 28.36 28.36 28.36 28.36 0.0M
2025-01-09 28.33 28.33 28.33 28.33 0.0M
2025-01-08 28.42 28.42 28.42 28.42 0.0M
2025-01-07 28.59 28.59 28.59 28.59 0.0M
2025-01-06 29.21 29.21 29.21 29.21 0.0M
2025-01-03 28.87 28.87 28.87 28.87 0.0M
2025-01-02 29.19 29.19 29.19 29.19 0.0M