FlexShares® Listed Private Equity UCITS ETF USD Acc (FLPE)

FLPE
🏛️ ドイツ →
30.80
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 30.50 30.87 30.50 30.80 0.0M
2025-10-02 30.48 30.57 30.43 30.44 0.0M
2025-10-01 30.20 30.53 30.20 30.46 0.0M
2025-09-30 30.87 30.96 30.41 30.46 0.0M
2025-09-29 30.87 31.04 30.82 30.85 0.0M
2025-09-26 30.74 30.91 30.70 30.82 0.0M
2025-09-25 30.81 30.81 30.48 30.73 0.0M
2025-09-24 31.58 31.67 31.09 31.09 0.0M
2025-09-23 31.59 31.92 31.59 31.77 0.0M
2025-09-22 31.78 31.78 31.55 31.61 0.0M
2025-09-19 31.98 31.98 31.68 31.71 0.0M
2025-09-18 31.40 32.24 31.40 31.95 0.0M
2025-09-17 31.12 31.39 31.12 31.32 0.0M
2025-09-16 31.39 31.39 30.96 30.96 0.0M
2025-09-15 31.33 31.54 31.33 31.54 0.0M
2025-09-12 31.35 31.35 31.13 31.17 0.0M
2025-09-11 30.82 31.44 30.75 31.41 0.0M
2025-09-10 30.76 30.85 30.57 30.71 0.0M
2025-09-09 30.73 30.74 30.71 30.71 0.0M
2025-09-08 30.67 30.71 30.46 30.58 0.0M
2025-09-05 30.86 30.92 30.28 30.39 0.0M
2025-09-04 30.55 30.69 30.52 30.64 0.0M
2025-09-03 30.71 30.82 30.56 30.56 0.0M
2025-09-02 31.19 31.19 30.35 30.35 0.0M
2025-09-01 31.10 31.14 30.94 31.11 0.0M
2025-08-29 31.17 31.28 31.08 31.08 0.0M
2025-08-28 31.38 31.38 31.19 31.25 0.0M
2025-08-27 31.29 31.35 31.29 31.32 0.0M
2025-08-26 31.16 31.16 31.02 31.11 0.0M
2025-08-25 31.45 31.45 31.22 31.22 0.0M
2025-08-22 30.95 31.57 30.94 31.48 0.0M
2025-08-21 30.98 30.98 30.72 30.86 0.0M
2025-08-20 31.05 31.10 30.72 30.89 0.0M
2025-08-19 31.22 31.33 31.22 31.27 0.0M
2025-08-18 31.34 31.34 31.21 31.31 0.0M
2025-08-15 31.80 31.80 31.34 31.34 0.0M
2025-08-14 31.67 31.72 31.59 31.59 0.0M
2025-08-13 31.68 31.77 31.50 31.58 0.1M
2025-08-12 31.44 31.60 31.29 31.56 0.0M
2025-08-11 31.37 31.37 31.28 31.37 0.0M
2025-08-08 31.10 31.25 31.04 31.25 0.0M
2025-08-07 31.37 31.55 31.02 31.02 0.0M
2025-08-06 31.28 31.35 31.19 31.34 0.0M
2025-08-05 31.22 31.41 30.84 30.84 0.0M
2025-08-04 30.82 31.04 30.80 31.03 0.0M
2025-08-01 31.35 31.37 30.52 30.57 0.0M
2025-07-31 32.08 32.08 31.60 31.60 0.0M
2025-07-30 31.84 32.04 31.84 32.04 0.0M
2025-07-29 31.94 32.10 31.71 31.71 0.0M
2025-07-28 31.96 32.09 31.78 31.81 0.0M
2025-07-25 31.81 31.81 31.61 31.69 0.0M
2025-07-24 31.74 31.90 31.50 31.80 0.0M
2025-07-23 31.48 31.70 31.48 31.70 0.0M
2025-07-22 31.38 31.38 30.97 30.97 0.0M
2025-07-21 31.69 31.69 31.44 31.49 0.0M
2025-07-18 31.82 31.92 31.61 31.66 0.0M
2025-07-17 31.30 31.58 31.14 31.58 0.0M
2025-07-16 30.65 31.07 30.52 30.52 0.0M
2025-07-15 30.70 30.76 30.52 30.58 0.0M
2025-07-14 30.36 30.57 30.28 30.57 0.0M
2025-07-11 30.62 30.62 30.45 30.53 0.0M
2025-07-10 30.17 30.79 30.17 30.79 0.0M
2025-07-09 29.99 30.12 29.89 30.12 0.0M
2025-07-08 29.70 29.96 29.70 29.96 0.0M
2025-07-07 29.66 29.97 29.66 29.80 0.0M
2025-07-04 29.76 29.76 29.47 29.52 0.0M
2025-07-03 29.48 29.86 29.48 29.86 0.0M
2025-07-02 29.47 29.47 29.19 29.27 0.0M
2025-07-01 29.39 29.39 29.04 29.25 0.0M
2025-06-30 29.67 29.71 29.41 29.41 0.0M
2025-06-27 29.39 29.66 29.38 29.66 0.0M
2025-06-26 28.91 29.16 28.91 29.16 0.0M
2025-06-25 29.04 29.07 28.76 28.76 0.0M
2025-06-24 28.71 28.82 28.57 28.82 0.0M
2025-06-23 28.12 28.27 28.08 28.08 0.0M
2025-06-20 28.21 28.36 28.21 28.32 0.0M
2025-06-19 28.24 28.24 28.05 28.05 0.0M
2025-06-18 28.25 28.48 28.10 28.40 0.0M
2025-06-17 28.26 28.30 28.16 28.16 0.0M
2025-06-16 28.45 28.57 28.36 28.53 0.0M
2025-06-13 28.34 28.58 28.24 28.41 0.0M
2025-06-12 29.03 29.03 28.72 28.80 0.0M
2025-06-11 29.23 29.37 29.10 29.32 0.0M
2025-06-10 29.12 29.16 29.10 29.12 0.0M
2025-06-09 29.22 29.31 29.09 29.14 0.0M
2025-06-06 28.86 29.16 28.84 29.13 0.0M
2025-06-05 28.78 28.89 28.47 28.78 0.0M
2025-06-04 28.72 28.79 28.66 28.78 0.0M
2025-06-03 28.45 28.65 28.31 28.65 0.0M
2025-06-02 28.56 28.56 28.31 28.39 0.0M
2025-05-30 28.65 28.87 28.64 28.64 0.0M
2025-05-29 29.32 29.32 28.69 28.69 0.0M
2025-05-28 28.89 28.92 28.82 28.84 0.0M
2025-05-27 28.82 29.00 28.82 28.84 0.0M
2025-05-26 28.71 28.72 28.70 28.70 0.0M
2025-05-23 28.78 28.84 28.06 28.45 0.0M
2025-05-22 28.69 28.72 28.54 28.72 0.0M
2025-05-21 29.31 29.31 29.08 29.12 0.0M
2025-05-20 29.75 29.77 29.61 29.64 0.0M
2025-05-19 29.80 29.80 29.37 29.77 0.0M
2025-05-16 29.99 30.05 29.84 30.05 0.0M
2025-05-15 29.88 30.05 29.78 29.91 0.0M
2025-05-14 30.17 30.28 29.94 30.22 0.0M
2025-05-13 29.87 30.20 29.87 30.20 0.0M
2025-05-12 29.50 30.03 29.50 29.92 0.0M
2025-05-09 28.59 28.64 28.56 28.60 0.0M
2025-05-08 28.29 28.56 28.29 28.54 0.0M
2025-05-07 27.99 28.00 27.88 27.93 0.0M
2025-05-06 28.15 28.16 27.87 28.11 0.0M
2025-05-05 28.03 28.25 28.01 28.25 0.0M
2025-05-02 28.03 28.20 27.96 28.16 0.0M
2025-04-30 27.70 27.81 27.20 27.52 0.0M
2025-04-29 27.68 27.68 27.38 27.46 0.0M
2025-04-28 27.56 27.72 27.48 27.49 0.0M
2025-04-25 27.60 27.60 27.32 27.46 0.0M
2025-04-24 26.57 27.23 26.57 27.23 0.0M
2025-04-23 26.60 27.10 26.56 26.76 0.0M
2025-04-22 25.37 25.81 25.37 25.77 0.0M
2025-04-17 26.01 26.11 25.83 26.05 0.0M
2025-04-16 26.02 26.11 25.97 26.11 0.0M
2025-04-15 25.94 26.64 25.94 26.59 0.0M
2025-04-14 25.57 25.94 25.57 25.85 0.0M
2025-04-11 25.45 25.45 24.65 24.80 0.0M
2025-04-10 26.87 26.87 25.54 25.65 0.0M
2025-04-09 24.10 24.32 23.58 23.89 0.0M
2025-04-08 24.89 25.72 24.84 25.17 0.0M
2025-04-07 23.44 24.95 23.39 24.41 0.0M
2025-04-04 26.91 26.91 24.80 25.19 0.0M
2025-04-03 28.35 28.35 27.30 27.39 0.0M
2025-04-02 29.35 29.46 28.93 29.46 0.0M
2025-04-01 29.02 29.24 28.91 29.24 0.0M
2025-03-31 28.80 28.80 28.34 28.65 0.0M
2025-03-28 29.75 29.85 29.11 29.15 0.0M
2025-03-27 30.01 30.08 29.82 29.85 0.0M
2025-03-26 30.53 30.53 30.14 30.19 0.0M
2025-03-25 30.30 30.51 30.29 30.42 0.0M
2025-03-24 29.95 30.34 29.91 30.34 0.0M
2025-03-21 29.62 29.70 29.52 29.63 0.0M
2025-03-20 29.66 29.70 29.51 29.70 0.0M
2025-03-19 29.37 29.76 29.37 29.76 0.0M
2025-03-18 29.43 29.57 29.21 29.33 0.0M
2025-03-17 28.85 29.28 28.81 29.25 0.0M
2025-03-14 28.50 28.91 28.50 28.84 0.0M
2025-03-13 28.77 28.95 28.37 28.38 0.0M
2025-03-12 28.39 28.86 28.39 28.79 0.0M
2025-03-11 28.61 28.61 28.27 28.34 0.0M
2025-03-10 29.30 29.52 28.59 28.59 0.0M
2025-03-07 29.57 29.68 29.13 29.13 0.0M
2025-03-06 30.40 30.40 29.80 29.98 0.0M
2025-03-05 30.76 30.76 29.95 29.95 0.0M
2025-03-04 31.72 31.72 30.30 30.30 0.0M
2025-03-03 32.32 32.43 32.12 32.20 0.0M
2025-02-28 31.82 31.96 31.81 31.96 0.0M
2025-02-27 32.20 32.26 32.17 32.22 0.0M
2025-02-26 31.91 32.21 31.91 32.21 0.0M
2025-02-25 32.08 32.08 31.45 31.45 0.0M
2025-02-24 32.41 32.50 31.96 32.09 0.0M
2025-02-21 33.01 33.23 32.99 33.01 0.0M
2025-02-20 33.25 33.40 32.87 32.87 0.0M
2025-02-19 33.60 33.67 33.22 33.36 0.0M
2025-02-18 33.54 33.54 33.45 33.50 0.0M
2025-02-17 33.36 33.44 33.34 33.40 0.0M
2025-02-14 32.83 33.16 32.83 33.10 0.0M
2025-02-13 32.68 32.83 32.46 32.73 0.0M
2025-02-12 32.83 32.90 32.53 32.57 0.0M
2025-02-11 33.30 33.30 32.64 32.64 0.0M
2025-02-10 33.36 33.50 33.24 33.29 0.0M
2025-02-07 33.48 33.48 33.25 33.26 0.0M
2025-02-06 33.38 33.70 33.38 33.70 0.0M
2025-02-05 32.87 33.03 32.84 33.01 0.0M
2025-02-04 33.64 33.75 33.12 33.12 0.0M
2025-02-03 33.55 33.69 33.37 33.69 0.0M
2025-01-31 33.69 34.06 33.69 34.06 0.0M
2025-01-30 33.64 33.87 33.52 33.52 0.0M
2025-01-29 33.56 33.64 33.49 33.49 0.0M
2025-01-28 32.97 33.32 32.97 33.19 0.0M
2025-01-27 33.28 33.28 32.73 32.73 0.0M
2025-01-24 33.65 33.65 33.33 33.37 0.0M
2025-01-23 33.36 33.59 33.36 33.49 0.0M
2025-01-22 33.07 33.17 33.07 33.14 0.0M
2025-01-21 32.84 33.04 32.84 33.03 0.0M
2025-01-20 32.94 32.94 32.74 32.88 0.0M
2025-01-17 32.64 32.86 32.64 32.81 0.0M
2025-01-16 32.33 32.46 32.31 32.46 0.0M
2025-01-15 31.45 32.33 31.45 32.24 0.0M
2025-01-14 31.19 31.32 31.17 31.24 0.0M
2025-01-13 31.11 31.11 30.87 30.87 0.0M
2025-01-10 31.85 31.96 31.21 31.21 0.0M
2025-01-09 31.79 31.92 31.79 31.86 0.0M
2025-01-08 31.80 31.95 31.68 31.72 0.0M
2025-01-07 32.08 32.27 31.53 31.73 0.0M
2025-01-06 32.51 32.51 32.16 32.19 0.0M
2025-01-03 32.25 32.40 32.19 32.40 0.0M
2025-01-02 31.95 32.23 31.86 32.15 0.0M