iShares $ TIPS 0-5 UCITS ETF GBP Hedged (Dist) (TI5G)

F1FI34
🏛️ ブラジル →
362.60
最終更新: 2025-05-15
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
2022-12-29 187.38 187.38 187.38 187.38 0.0M
2022-12-28 183.42 183.42 183.42 183.42 0.0M
2022-12-27 186.30 186.30 186.30 186.30 0.0M
2022-12-23 183.60 183.60 183.60 183.60 0.0M
2022-12-22 180.71 180.71 180.71 180.71 0.0M
2022-12-21 185.25 185.25 185.25 185.25 0.0M
2022-12-20 185.63 186.01 185.44 185.47 0.0M
2022-12-19 186.96 186.96 186.96 186.96 0.0M
2022-12-16 191.93 191.93 191.93 191.93 0.0M
2022-12-14 203.01 203.01 203.01 203.01 0.0M
2022-12-13 203.55 203.55 203.55 203.55 0.0M
2022-12-12 203.89 203.89 203.89 203.89 0.0M
2022-12-09 196.60 196.60 196.60 196.60 0.0M
2022-12-08 197.79 197.79 197.79 197.79 0.0M
2022-12-07 193.30 194.00 193.30 193.50 0.0M
2022-12-06 196.40 196.40 196.40 196.40 0.0M
2022-12-05 198.02 198.02 198.02 198.02 0.0M
2022-12-02 202.00 202.00 202.00 202.00 0.0M
2022-12-01 201.88 201.88 201.03 201.03 0.0M
2022-11-30 198.10 198.80 198.05 198.80 0.0M
2022-11-29 198.60 198.60 198.60 198.60 0.0M
2022-11-28 202.44 202.44 202.44 202.44 0.0M
2022-11-25 208.15 208.15 208.15 208.15 0.0M
2022-11-23 210.73 210.73 209.89 209.89 0.0M
2022-11-22 211.35 211.35 209.99 209.99 0.0M
2022-11-21 201.00 201.00 200.40 200.40 0.0M
2022-11-18 199.00 200.00 199.00 200.00 0.0M
2022-11-17 197.96 197.96 197.96 197.96 0.0M
2022-11-16 201.00 201.00 198.63 198.63 0.0M
2022-11-14 201.83 202.34 201.83 202.34 0.0M
2022-11-11 199.32 199.57 199.32 199.57 0.0M
2022-11-10 192.94 192.94 192.94 192.94 0.0M
2022-11-09 172.82 172.82 172.82 172.82 0.0M
2022-11-08 175.89 175.89 175.68 175.68 0.0M
2022-11-07 176.58 176.58 176.58 176.58 0.0M
2022-11-04 173.16 173.16 173.16 173.16 0.0M
2022-11-03 173.97 173.97 173.97 173.97 0.0M
2022-11-01 185.06 185.06 185.06 185.06 0.0M
2022-10-31 185.00 185.20 185.00 185.20 0.0M
2022-10-28 192.78 192.78 192.78 192.78 0.0M
2022-10-27 186.77 186.77 186.77 186.77 0.0M
2022-10-26 190.43 190.43 190.43 190.43 0.0M
2022-10-25 202.73 202.73 202.73 202.73 0.0M
2022-10-24 196.27 196.27 196.27 196.27 0.0M
2022-10-21 189.52 189.52 189.33 189.33 0.0M
2022-10-20 186.13 186.13 186.13 186.13 0.0M
2022-10-19 186.96 186.96 186.96 186.96 0.0M
2022-10-18 189.05 189.05 189.05 189.05 0.0M
2022-10-17 189.36 189.48 189.36 189.48 0.0M
2022-10-14 187.34 187.34 187.34 187.34 0.0M
2022-10-13 186.66 186.66 186.66 186.66 0.0M
2022-10-11 181.83 181.96 181.83 181.96 0.0M
2022-10-10 185.54 186.77 185.54 186.77 0.0M
2022-10-07 187.07 187.07 187.07 187.07 0.0M
2022-10-06 197.62 199.00 197.62 199.00 0.0M
2022-10-04 199.60 199.60 199.60 199.60 0.0M
2022-10-03 194.18 196.27 194.18 196.27 0.0M
2022-09-30 196.12 196.12 196.12 196.12 0.0M
2022-09-29 196.84 196.84 196.84 196.84 0.0M
2022-09-28 198.51 198.51 198.51 198.51 0.0M
2022-09-27 195.98 196.56 195.98 196.56 0.0M
2022-09-26 193.42 193.42 193.42 193.42 0.0M
2022-09-23 187.53 187.53 187.53 187.53 0.0M
2022-09-22 187.34 187.34 187.34 187.34 0.0M
2022-09-21 190.38 190.38 189.62 189.62 0.0M
2022-09-20 189.05 189.05 188.33 188.67 0.0M
2022-09-19 192.47 192.47 192.47 192.47 0.0M
2022-09-16 194.47 194.47 194.47 194.47 0.0M
2022-09-15 198.20 198.20 197.76 197.76 0.0M
2022-09-14 197.20 197.20 197.20 197.20 0.0M
2022-09-13 202.23 202.23 202.23 202.23 0.0M
2022-09-12 207.65 207.65 207.65 207.65 0.0M
2022-09-09 206.64 206.64 206.43 206.43 0.0M
2022-09-08 204.34 204.34 204.26 204.26 0.0M
2022-09-06 204.00 204.00 204.00 204.00 0.0M
2022-09-02 202.75 202.75 202.75 202.75 0.0M
2022-09-01 202.35 202.35 201.86 201.86 0.0M
2022-08-31 205.03 205.03 205.03 205.03 0.0M
2022-08-30 200.60 203.20 200.60 203.20 0.0M
2022-08-29 203.07 203.40 203.07 203.40 0.0M
2022-08-26 204.30 204.30 204.12 204.12 0.0M
2022-08-25 212.31 212.31 212.31 212.31 0.0M
2022-08-24 210.21 210.21 210.21 210.21 0.0M
2022-08-23 213.05 213.05 213.05 213.05 0.0M
2022-08-22 214.50 215.60 214.50 215.60 0.0M
2022-08-19 221.54 221.54 221.54 221.54 0.0M
2022-08-18 225.24 225.24 225.24 225.24 0.0M
2022-08-17 219.98 219.98 219.98 219.98 0.0M
2022-08-16 220.88 221.10 220.88 221.10 0.0M
2022-08-15 220.77 220.77 220.66 220.66 0.0M
2022-08-12 218.57 218.57 218.57 218.57 0.0M
2022-08-11 219.02 219.02 219.02 219.02 0.0M
2022-08-10 218.06 218.06 218.06 218.06 0.0M
2022-08-09 214.55 214.55 214.55 214.55 0.0M
2022-08-08 217.80 218.10 217.80 218.10 0.0M
2022-08-05 222.69 222.69 222.69 222.69 0.0M
2022-08-04 223.56 223.56 223.56 223.56 0.0M
2022-08-03 225.00 225.00 225.00 225.00 0.0M
2022-08-02 218.30 218.30 217.35 217.35 0.0M
2022-07-29 216.06 216.06 216.06 216.06 0.0M
2022-07-28 215.16 215.82 215.16 215.82 0.0M
2022-07-27 217.13 217.13 217.13 217.13 0.0M
2022-07-26 212.63 212.63 212.63 212.63 0.0M
2022-07-25 205.69 206.54 205.69 206.54 0.0M
2022-07-22 210.36 210.36 210.36 210.36 0.0M
2022-07-21 213.57 214.41 213.57 214.41 0.0M
2022-07-20 207.37 207.37 207.37 207.37 0.0M
2022-07-19 204.45 204.45 204.45 204.45 0.0M
2022-07-18 199.02 199.02 199.02 199.02 0.0M
2022-07-15 200.68 200.68 200.68 200.68 0.0M
2022-07-14 197.00 197.00 197.00 197.00 0.0M
2022-07-13 202.05 202.05 202.05 202.05 0.0M
2022-07-12 203.24 203.24 203.24 203.24 0.0M
2022-07-11 205.49 205.49 205.49 205.49 0.0M
2022-07-08 208.74 209.35 208.74 209.35 0.0M
2022-07-07 213.15 213.15 213.15 213.15 0.0M
2022-07-06 209.16 209.16 209.16 209.16 0.0M
2022-07-05 208.73 208.73 208.73 208.73 0.0M
2022-07-01 202.00 202.00 202.00 202.00 0.0M
2022-06-30 200.60 200.80 200.52 200.80 0.0M
2022-06-29 197.60 198.35 197.60 198.35 0.0M
2022-06-28 201.70 201.70 201.70 201.70 0.0M
2022-06-27 206.92 206.92 206.92 206.92 0.0M
2022-06-24 207.00 207.00 207.00 207.00 0.0M
2022-06-23 199.48 199.48 199.48 199.48 0.0M
2022-06-22 197.00 197.00 197.00 197.00 0.0M
2022-06-21 197.00 197.00 197.00 197.00 0.0M
2022-06-17 196.67 196.67 196.67 196.67 0.0M
2022-06-15 195.89 195.89 195.89 195.89 0.0M
2022-06-14 191.52 191.52 191.52 191.52 0.0M
2022-06-13 192.60 192.60 192.60 192.60 0.0M
2022-06-10 196.40 196.40 196.40 196.40 0.0M
2022-06-09 201.80 201.80 201.20 201.20 0.0M
2022-06-08 202.20 202.20 202.20 202.20 0.0M
2022-06-07 202.60 202.60 201.60 201.60 0.0M
2022-06-06 199.00 199.00 199.00 199.00 0.0M
2022-06-02 200.26 200.26 200.26 200.26 0.0M
2022-06-01 194.56 194.56 194.56 194.56 0.0M
2022-05-31 194.01 194.01 194.01 194.01 0.0M
2022-05-27 196.32 198.17 196.32 198.17 0.0M
2022-05-26 193.64 194.23 193.49 194.23 0.0M
2022-05-25 190.95 190.95 190.95 190.95 0.0M
2022-05-24 188.64 188.64 188.64 188.64 0.0M
2022-05-23 190.79 191.33 190.79 191.33 0.0M
2022-05-20 185.98 186.74 185.89 186.74 0.0M
2022-05-19 191.80 191.80 191.80 191.80 0.0M
2022-05-18 198.60 198.60 198.60 198.60 0.0M
2022-05-17 210.21 210.21 210.21 210.21 0.0M
2022-05-16 211.36 211.36 210.08 210.08 0.0M
2022-05-13 213.78 213.78 213.78 213.78 0.0M
2022-05-12 208.23 208.23 208.23 208.23 0.0M
2022-05-11 211.86 211.86 211.86 211.86 0.0M
2022-05-10 221.13 221.31 221.13 221.31 0.0M
2022-05-09 215.30 215.30 215.30 215.30 0.0M
2022-05-06 214.40 214.40 214.40 214.40 0.0M
2022-05-05 212.40 212.40 212.40 212.40 0.0M
2022-05-04 218.37 218.37 218.37 218.37 0.0M
2022-05-03 217.06 217.06 217.06 217.06 0.0M
2022-05-02 216.89 216.89 216.89 216.89 0.0M
2022-04-29 213.62 213.62 209.44 209.44 0.0M
2022-04-28 218.50 218.50 217.26 217.26 0.0M
2022-04-27 210.79 210.79 210.79 210.79 0.0M
2022-04-26 243.50 243.50 243.50 243.50 0.0M
2022-04-25 245.52 245.52 245.52 245.52 0.0M
2022-04-22 241.98 241.98 241.98 241.98 0.0M
2022-04-20 237.99 237.99 237.99 237.99 0.0M
2022-04-19 236.21 236.21 236.21 236.21 0.0M
2022-04-18 230.80 230.80 230.00 230.00 0.0M
2022-04-14 234.78 234.78 234.78 234.78 0.0M
2022-04-13 243.00 243.00 242.97 242.97 0.0M
2022-04-12 240.25 240.25 240.25 240.25 0.0M
2022-04-11 244.66 244.66 244.66 244.66 0.0M
2022-04-08 249.19 249.19 249.19 249.19 0.0M
2022-04-07 253.41 253.41 253.41 253.41 0.0M
2022-04-06 249.11 249.11 249.11 249.11 0.0M
2022-04-05 249.24 249.24 248.53 248.53 0.0M
2022-04-04 244.44 244.44 244.44 244.44 0.0M
2022-03-31 251.63 251.63 251.50 251.50 0.0M
2022-03-30 253.63 253.90 253.24 253.90 0.0M
2022-03-29 257.25 257.25 256.41 256.41 0.0M
2022-03-28 252.39 252.39 252.39 252.39 0.0M
2022-03-24 250.25 250.25 250.25 250.25 0.0M
2022-03-23 249.08 249.34 249.08 249.34 0.0M
2022-03-22 258.25 258.25 258.25 258.25 0.0M
2022-03-21 254.81 254.81 254.81 254.81 0.0M
2022-03-18 253.50 255.85 253.50 255.85 0.0M
2022-03-17 251.75 251.75 251.75 251.75 0.0M
2022-03-16 249.75 249.75 249.75 249.75 0.0M
2022-03-15 250.47 250.47 250.47 250.47 0.0M
2022-03-14 242.50 242.63 242.42 242.42 0.0M
2022-03-11 247.36 247.36 247.36 247.36 0.0M
2022-03-10 246.13 246.13 246.13 246.13 0.0M
2022-03-09 251.44 251.44 251.44 251.44 0.0M
2022-03-08 249.07 249.07 249.07 249.07 0.0M
2022-03-07 249.88 249.88 249.88 249.88 0.0M
2022-03-04 253.96 253.96 253.96 253.96 0.0M
2022-03-03 252.72 252.72 251.98 251.98 0.0M
2022-03-02 258.75 258.75 258.75 258.75 0.0M
2022-02-25 259.40 259.40 259.40 259.40 0.0M
2022-02-24 245.15 250.88 245.15 250.88 0.0M
2022-02-23 244.00 245.15 244.00 245.15 0.0M
2022-02-22 251.29 251.29 250.92 250.92 0.0M
2022-02-18 258.38 258.38 258.38 258.38 0.0M
2022-02-17 259.87 259.87 259.02 259.02 0.0M
2022-02-16 260.50 260.50 260.50 260.50 0.0M
2022-02-15 260.38 260.69 260.38 260.69 0.0M
2022-02-14 253.23 253.23 253.23 253.23 0.0M
2022-02-11 258.00 258.00 258.00 258.00 0.0M
2022-02-10 265.41 265.41 262.13 262.13 0.0M
2022-02-09 268.11 268.11 268.11 268.11 0.0M
2022-02-07 267.57 267.57 267.57 267.57 0.0M
2022-02-04 274.05 274.05 272.24 272.24 0.0M
2022-02-03 272.44 272.44 272.44 272.44 0.0M
2022-02-02 276.48 276.48 274.59 275.13 0.0M
2022-02-01 271.88 271.88 271.88 271.88 0.0M
2022-01-31 274.32 274.32 273.78 273.78 0.0M
2022-01-28 273.84 273.84 273.84 273.84 0.0M
2022-01-27 273.84 273.84 273.56 273.84 0.0M
2022-01-26 272.50 272.50 272.50 272.50 0.0M
2022-01-25 304.11 304.11 303.49 303.49 0.0M
2022-01-24 300.90 307.50 300.90 307.50 0.0M
2022-01-21 309.38 309.38 300.67 300.67 0.0M
2022-01-20 310.69 310.69 310.69 310.69 0.0M
2022-01-19 304.81 304.81 304.81 304.81 0.0M
2022-01-14 325.52 325.52 325.52 325.52 0.0M
2022-01-13 329.53 329.53 329.53 329.53 0.0M
2022-01-12 332.52 332.84 332.52 332.84 0.0M
2022-01-11 337.96 337.96 337.96 337.96 0.0M
2022-01-10 333.67 333.67 333.67 333.67 0.0M
2022-01-07 330.00 330.00 327.69 327.69 0.0M
2022-01-06 336.93 336.93 336.39 336.39 0.0M
2022-01-05 336.94 336.94 336.26 336.26 0.0M
2022-01-04 343.27 343.27 343.27 343.27 0.0M
2022-01-03 340.00 343.91 340.00 343.40 0.0M