Deka EURO STOXX 50® ESG Filtered UCITS ETF (ELFA)

ELFA
🏛️ ドイツ →
125.14
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
2025-09-26 124.28 125.14 124.22 125.14 0.0M
2025-09-25 123.98 124.14 123.56 123.88 0.0M
2025-09-24 124.50 124.56 124.28 124.56 0.0M
2025-09-23 124.16 125.14 124.16 124.52 0.0M
2025-09-22 124.50 124.50 123.90 124.28 0.0M
2025-09-19 124.44 124.88 124.44 124.80 0.0M
2025-09-18 123.22 124.94 123.22 124.94 0.0M
2025-09-17 122.80 122.80 121.96 121.96 0.0M
2025-09-16 123.50 123.56 122.14 122.40 0.0M
2025-09-15 123.10 123.94 123.10 123.94 0.0M
2025-09-12 122.56 122.58 121.86 122.58 0.0M
2025-09-11 122.00 122.66 122.00 122.66 0.0M
2025-09-10 122.94 123.18 121.86 122.24 0.0M
2025-09-09 122.66 122.92 122.32 122.92 0.0M
2025-09-08 121.86 122.74 121.78 122.74 0.0M
2025-09-05 122.26 122.30 121.42 121.54 0.0M
2025-09-04 121.08 122.14 121.08 122.14 0.0M
2025-09-03 121.18 121.46 121.00 121.46 0.0M
2025-09-02 122.06 122.06 120.36 120.52 0.0M
2025-09-01 122.28 122.28 121.70 122.22 0.0M
2025-08-29 122.78 122.78 121.94 122.12 0.0M
2025-08-28 123.52 123.80 122.84 123.36 0.0M
2025-08-27 122.94 123.18 122.72 123.18 0.0M
2025-08-26 123.08 123.30 122.80 123.06 0.0M
2025-08-25 124.70 124.80 123.86 123.86 0.0M
2025-08-22 124.30 125.36 124.30 124.96 0.0M
2025-08-21 124.66 124.80 124.02 124.80 0.0M
2025-08-20 124.50 125.30 124.50 125.28 0.0M
2025-08-19 124.38 125.20 124.38 125.16 0.0M
2025-08-18 124.02 124.32 123.50 124.32 0.0M
2025-08-15 124.78 124.78 124.26 124.48 0.0M
2025-08-14 122.94 124.10 122.94 124.10 0.0M
2025-08-13 122.40 123.26 122.36 123.26 0.0M
2025-08-12 122.40 122.48 121.44 122.10 0.0M
2025-08-11 122.78 122.78 122.04 122.38 0.0M
2025-08-08 121.82 122.66 121.66 122.66 0.0M
2025-08-07 120.76 122.36 120.76 122.36 0.0M
2025-08-06 120.28 120.28 119.84 120.10 0.0M
2025-08-05 120.40 120.40 119.82 119.86 0.0M
2025-08-04 118.54 120.02 118.54 120.02 0.0M
2025-08-01 120.16 120.16 118.04 118.10 0.0M
2025-07-31 123.76 123.92 121.60 121.60 0.0M
2025-07-30 122.88 123.54 122.84 123.54 0.0M
2025-07-29 122.50 123.52 122.50 123.42 0.0M
2025-07-28 123.66 123.66 121.84 122.28 0.0M
2025-07-25 121.44 122.38 121.36 122.38 0.0M
2025-07-24 122.46 122.46 121.76 122.16 0.0M
2025-07-23 121.36 121.92 121.22 121.36 0.0M
2025-07-22 121.00 121.00 120.14 120.30 0.0M
2025-07-21 121.66 121.78 120.94 121.62 0.0M
2025-07-18 122.48 122.56 121.50 122.02 0.0M
2025-07-17 121.44 122.16 121.18 122.16 0.0M
2025-07-16 120.70 121.42 120.22 120.22 0.0M
2025-07-15 122.30 122.38 121.60 121.60 0.0M
2025-07-14 121.02 121.98 121.02 121.98 0.0M
2025-07-11 123.14 123.14 121.84 122.10 0.0M
2025-07-10 124.24 124.38 123.66 123.98 0.0M
2025-07-09 122.68 123.90 122.68 123.90 0.0M
2025-07-08 121.78 122.70 121.56 122.70 0.0M
2025-07-07 120.44 121.96 120.36 121.96 0.0M
2025-07-04 120.94 120.94 120.04 120.26 0.0M
2025-07-03 121.10 121.86 120.52 121.86 0.0M
2025-07-02 120.92 121.12 120.14 121.12 0.0M
2025-07-01 120.64 120.68 120.00 120.46 0.0M
2025-06-30 121.00 121.00 120.34 120.62 0.0M
2025-06-27 119.86 121.26 119.86 121.26 0.0M
2025-06-26 119.86 119.86 118.54 118.54 0.0M
2025-06-25 120.84 120.92 119.50 119.78 0.0M
2025-06-24 121.26 121.26 120.14 120.84 0.0M
2025-06-23 118.18 119.18 118.18 118.86 0.0M
2025-06-20 118.74 119.50 118.48 119.06 0.0M
2025-06-19 118.84 118.84 117.94 117.94 0.0M
2025-06-18 120.20 120.20 119.34 119.96 0.0M
2025-06-17 120.28 120.52 120.08 120.52 0.0M
2025-06-16 120.70 121.96 120.70 121.96 0.0M
2025-06-13 120.40 120.72 120.06 120.72 0.0M
2025-06-12 122.12 122.22 121.66 122.22 0.0M
2025-06-11 123.68 123.86 123.24 123.28 0.0M
2025-06-10 123.80 123.88 123.50 123.88 0.0M
2025-06-09 125.78 125.78 125.56 125.74 0.0M
2025-06-06 125.52 126.18 125.44 126.18 0.0M
2025-06-05 125.60 126.04 125.00 125.96 0.0M
2025-06-04 125.10 125.56 125.00 125.42 0.0M
2025-06-03 124.78 125.12 123.86 125.12 0.0M
2025-06-02 123.94 124.68 123.56 124.68 0.0M
2025-05-30 124.92 125.54 124.74 124.90 0.0M
2025-05-29 126.30 126.32 125.06 125.08 0.0M
2025-05-28 125.70 125.70 124.98 125.28 0.0M
2025-05-27 125.18 126.24 125.18 125.74 0.0M
2025-05-26 125.74 125.74 125.14 125.14 0.0M
2025-05-23 126.46 126.66 122.34 124.24 0.0M
2025-05-22 126.12 126.20 125.04 126.20 0.0M
2025-05-21 126.30 126.88 126.26 126.88 0.0M
2025-05-20 126.14 126.88 125.98 126.82 0.0M
2025-05-19 125.98 126.12 124.98 126.12 0.0M
2025-05-16 125.40 125.96 125.30 125.84 0.0M
2025-05-15 124.52 125.36 124.32 125.36 0.0M
2025-05-14 125.20 125.20 124.44 125.00 0.0M
2025-05-13 124.50 125.40 124.50 125.40 0.0M
2025-05-12 124.14 125.04 124.04 124.84 0.0M
2025-05-09 122.22 123.00 122.22 123.00 0.0M
2025-05-08 121.48 122.26 121.42 122.02 0.0M
2025-05-07 121.22 121.22 120.50 120.78 0.0M
2025-05-06 122.12 122.12 120.84 121.80 0.0M
2025-05-05 121.72 122.08 121.24 122.08 0.0M
2025-05-02 119.94 121.94 119.94 121.94 0.0M
2025-04-30 119.14 119.18 117.76 119.18 0.0M
2025-04-29 118.56 118.84 118.50 118.78 0.0M
2025-04-28 118.74 119.12 118.74 118.84 0.0M
2025-04-25 118.30 118.36 117.90 118.20 0.0M
2025-04-24 116.70 117.90 116.22 117.90 0.0M
2025-04-23 116.14 117.76 116.14 117.76 0.0M
2025-04-22 113.50 113.86 112.54 113.86 0.0M
2025-04-17 113.28 113.50 113.04 113.50 0.0M
2025-04-16 112.96 113.82 112.50 113.82 0.0M
2025-04-15 113.48 114.52 113.20 114.52 0.0M
2025-04-14 112.48 113.30 112.32 113.06 0.0M
2025-04-11 111.72 111.72 109.36 110.36 0.0M
2025-04-10 114.62 114.62 110.78 110.78 0.0M
2025-04-09 106.48 106.98 105.42 105.92 0.0M
2025-04-08 107.80 109.54 107.66 109.36 0.0M
2025-04-07 104.94 108.86 103.68 105.66 0.0M
2025-04-04 114.60 114.60 109.82 110.76 0.0M
2025-04-03 117.46 117.46 115.80 116.04 0.0M
2025-04-02 119.80 120.18 119.00 120.18 0.0M
2025-04-01 119.64 120.48 119.46 120.48 0.0M
2025-03-31 119.26 119.56 118.00 118.74 0.0M
2025-03-28 121.14 121.54 120.24 120.70 0.0M
2025-03-27 120.98 121.92 120.98 121.80 0.0M
2025-03-26 124.26 124.26 122.38 122.48 0.0M
2025-03-25 123.42 124.42 123.42 123.98 0.0M
2025-03-24 123.86 123.98 122.68 123.04 0.0M
2025-03-21 122.82 122.92 122.24 122.92 0.0M
2025-03-20 124.54 124.64 122.92 123.44 0.0M
2025-03-19 123.50 124.60 123.50 124.60 0.0M
2025-03-18 123.46 124.28 123.46 124.28 0.0M
2025-03-17 121.68 123.32 121.68 123.32 0.0M
2025-03-14 120.02 122.12 120.02 122.06 0.0M
2025-03-13 120.74 121.12 120.28 120.46 0.0M
2025-03-12 121.00 121.82 120.40 121.10 0.0M
2025-03-11 122.10 122.10 119.92 120.48 0.0M
2025-03-10 124.74 124.74 121.90 122.28 0.0M
2025-03-07 124.20 124.48 123.66 124.48 0.0M
2025-03-06 125.78 125.78 124.20 125.46 0.0M
2025-03-05 125.36 125.60 125.02 125.02 0.0M
2025-03-04 125.06 125.06 122.66 122.72 0.0M
2025-03-03 124.86 126.58 124.86 126.50 0.0M
2025-02-28 123.92 125.02 123.92 125.02 0.0M
2025-02-27 125.62 125.62 124.72 125.50 0.0M
2025-02-26 125.28 126.60 125.28 126.60 0.0M
2025-02-25 124.26 124.98 124.18 124.56 0.0M
2025-02-24 125.14 125.42 124.60 125.08 0.0M
2025-02-21 125.06 125.76 124.96 125.76 0.0M
2025-02-20 125.20 125.60 124.96 125.22 0.0M
2025-02-19 126.58 126.58 124.64 125.10 0.0M
2025-02-18 126.32 126.58 125.98 126.58 0.0M
2025-02-17 125.48 126.22 125.48 126.22 0.0M
2025-02-14 125.90 126.18 125.40 125.82 0.0M
2025-02-13 124.62 126.16 124.62 126.16 0.0M
2025-02-12 123.76 124.08 122.94 124.08 0.0M
2025-02-11 122.44 123.54 122.44 123.54 0.0M
2025-02-10 121.84 122.70 121.84 122.70 0.0M
2025-02-07 122.30 122.30 121.82 122.06 0.0M
2025-02-06 121.14 122.52 121.14 122.52 0.0M
2025-02-05 120.22 120.88 120.16 120.88 0.0M
2025-02-04 119.54 120.86 119.54 120.86 0.0M
2025-02-03 118.38 119.66 118.38 119.66 0.0M
2025-01-31 121.08 121.28 120.76 121.16 0.0M
2025-01-30 120.24 121.08 120.22 121.08 0.0M
2025-01-29 119.58 119.88 119.46 119.88 0.0M
2025-01-28 118.88 119.06 118.68 119.04 0.0M
2025-01-27 118.32 118.90 117.70 118.90 0.0M
2025-01-24 120.16 120.34 119.28 119.28 0.0M
2025-01-23 118.76 119.64 118.72 119.64 0.0M
2025-01-22 118.60 119.70 118.60 119.56 0.0M
2025-01-21 118.06 118.22 117.96 118.08 0.0M
2025-01-20 117.96 118.26 117.70 118.26 0.0M
2025-01-17 117.22 118.24 117.22 118.24 0.0M
2025-01-16 116.76 117.30 116.64 117.30 0.0M
2025-01-15 113.96 115.46 113.94 115.46 0.0M
2025-01-14 114.20 114.52 113.78 114.14 0.0M
2025-01-13 113.04 113.40 112.46 113.40 0.0M
2025-01-10 115.14 115.14 113.72 113.72 0.0M
2025-01-09 113.36 114.98 113.36 114.98 0.0M
2025-01-08 114.36 114.88 113.50 113.80 0.0M
2025-01-07 113.82 114.76 113.82 114.72 0.0M
2025-01-06 111.96 114.04 111.96 114.04 0.0M
2025-01-03 112.10 112.10 111.08 111.18 0.0M
2025-01-02 112.18 112.56 110.86 112.56 0.0M