iShares Dow Jones Global Titans 50 UCITS ETF (DE) (EXI2)

EXI2
🏛️ ドイツ →
93.96
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
2022-12-30 50.00 50.01 49.72 49.72 0.0M
2022-12-29 49.54 50.18 49.50 50.18 0.0M
2022-12-28 50.05 50.05 49.67 49.69 0.0M
2022-12-27 50.50 50.67 49.90 50.00 0.0M
2022-12-23 50.20 50.30 49.85 50.18 0.0M
2022-12-22 51.13 51.18 50.11 50.17 0.0M
2022-12-21 50.54 51.18 50.34 51.12 0.0M
2022-12-20 50.25 50.48 50.00 50.20 0.0M
2022-12-19 50.94 51.11 50.50 50.50 0.0M
2022-12-16 51.24 51.38 50.78 50.92 0.0M
2022-12-15 52.47 52.47 51.15 51.28 0.1M
2022-12-14 53.08 53.37 52.82 53.32 0.0M
2022-12-13 53.03 54.05 52.76 53.44 0.0M
2022-12-12 52.47 52.56 52.31 52.56 0.0M
2022-12-09 52.76 52.93 52.62 52.90 0.0M
2022-12-08 52.38 52.62 52.26 52.46 0.0M
2022-12-07 52.77 52.77 52.10 52.19 0.0M
2022-12-06 53.57 53.62 52.61 52.77 0.0M
2022-12-05 53.97 53.97 53.61 53.72 0.0M
2022-12-02 54.20 54.28 53.73 54.03 0.0M
2022-12-01 54.89 54.89 54.10 54.35 0.1M
2022-11-30 53.34 53.57 53.25 53.57 0.0M
2022-11-29 53.58 53.70 53.02 53.02 0.0M
2022-11-28 53.58 53.58 53.00 53.53 0.0M
2022-11-25 54.10 54.10 53.89 53.94 0.0M
2022-11-24 54.11 54.25 53.98 54.16 0.0M
2022-11-23 53.93 54.16 53.81 54.16 0.0M
2022-11-22 53.40 53.76 53.35 53.67 0.0M
2022-11-21 53.70 53.83 53.57 53.57 0.0M
2022-11-18 53.28 53.71 53.20 53.39 0.0M
2022-11-17 53.49 53.52 53.00 53.19 0.0M
2022-11-16 53.76 53.83 53.25 53.33 0.0M
2022-11-15 53.45 54.20 53.33 54.20 0.0M
2022-11-14 53.45 53.57 53.32 53.47 0.0M
2022-11-11 53.68 53.88 53.03 53.04 0.1M
2022-11-10 51.72 53.25 51.60 53.25 0.0M
2022-11-09 52.43 52.60 52.06 52.08 0.0M
2022-11-08 52.45 52.90 52.45 52.80 0.0M
2022-11-07 52.19 52.52 52.19 52.47 0.0M
2022-11-04 52.61 52.96 51.94 52.04 0.0M
2022-11-03 53.24 53.28 52.57 52.77 0.1M
2022-11-02 54.26 54.27 53.69 53.74 0.0M
2022-11-01 54.74 54.94 54.12 54.22 0.1M
2022-10-31 54.71 54.71 54.26 54.49 0.0M
2022-10-28 52.74 54.08 52.63 54.00 0.0M
2022-10-27 53.81 54.02 53.35 53.71 0.0M
2022-10-26 54.33 54.38 53.70 54.35 0.0M
2022-10-25 54.73 54.81 54.52 54.69 0.0M
2022-10-24 54.37 54.67 54.00 54.31 0.0M
2022-10-21 53.65 53.86 53.01 53.86 0.0M
2022-10-20 53.55 54.07 53.26 54.07 0.0M
2022-10-19 53.87 54.25 53.60 53.70 0.0M
2022-10-18 54.19 54.30 53.42 53.42 0.0M
2022-10-17 52.90 53.65 52.63 53.48 0.1M
2022-10-14 53.45 53.90 52.68 52.78 0.0M
2022-10-13 52.65 52.92 51.20 52.91 0.0M
2022-10-12 52.60 52.82 52.26 52.64 0.0M
2022-10-11 52.55 52.74 52.36 52.62 0.1M
2022-10-10 53.28 53.42 52.92 53.00 0.0M
2022-10-07 54.66 54.66 53.46 53.46 0.0M
2022-10-06 54.50 54.86 54.19 54.76 0.0M
2022-10-05 54.09 54.65 53.87 54.09 0.0M
2022-10-04 53.67 54.27 53.67 54.21 0.0M
2022-10-03 52.52 53.19 52.17 53.10 0.0M
2022-09-30 53.47 53.78 53.36 53.60 0.0M
2022-09-29 54.72 54.72 53.30 53.34 0.0M
2022-09-28 54.49 54.95 54.08 54.84 0.0M
2022-09-27 55.02 55.54 54.89 54.89 0.0M
2022-09-26 54.78 55.18 54.34 54.91 0.0M
2022-09-23 54.97 55.04 54.40 54.45 0.0M
2022-09-22 54.98 55.27 54.88 54.96 0.0M
2022-09-21 55.62 56.12 55.50 56.12 0.0M
2022-09-20 55.77 55.85 55.20 55.55 0.0M
2022-09-19 55.28 55.45 54.98 55.30 0.0M
2022-09-16 55.47 55.59 54.99 55.01 0.0M
2022-09-15 56.88 56.98 55.95 56.10 0.0M
2022-09-14 56.60 56.77 56.33 56.58 0.0M
2022-09-13 58.28 58.43 56.86 56.87 0.0M
2022-09-12 57.77 58.13 57.21 58.11 0.0M
2022-09-09 56.98 57.75 56.95 57.75 0.0M
2022-09-08 56.96 57.33 56.68 57.31 0.0M
2022-09-07 56.76 56.77 56.42 56.57 0.1M
2022-09-06 56.93 57.24 56.43 56.89 0.0M
2022-09-05 57.21 57.23 56.60 57.01 0.0M
2022-09-02 57.14 57.58 56.89 57.41 0.0M
2022-09-01 56.46 56.85 56.12 56.67 0.1M
2022-08-31 57.63 57.69 56.85 56.97 0.0M
2022-08-30 58.49 58.51 57.24 57.24 0.0M
2022-08-29 58.64 58.64 57.83 57.97 0.0M
2022-08-26 60.61 60.66 59.00 59.18 0.0M
2022-08-25 59.97 60.21 59.80 60.06 0.0M
2022-08-24 59.84 60.09 59.57 60.03 0.0M
2022-08-23 60.09 60.27 59.62 59.74 0.0M
2022-08-22 60.59 60.59 59.93 60.21 0.0M
2022-08-19 61.25 61.25 60.71 60.71 0.0M
2022-08-18 60.61 61.19 60.53 61.19 0.0M
2022-08-17 61.18 61.18 60.55 60.58 0.0M
2022-08-16 61.14 61.32 60.68 60.93 0.0M
2022-08-15 60.39 60.73 60.00 60.70 0.0M
2022-08-12 59.48 59.88 59.14 59.83 0.0M
2022-08-11 59.50 59.58 59.15 59.28 0.0M
2022-08-10 58.83 59.10 58.45 59.00 0.0M
2022-08-09 59.08 59.08 58.40 58.55 0.0M
2022-08-08 59.59 59.69 59.27 59.27 0.0M
2022-08-05 59.64 59.64 59.00 59.15 0.0M
2022-08-04 59.75 60.00 59.07 59.24 0.0M
2022-08-03 58.69 59.67 58.64 59.67 0.0M
2022-08-02 58.51 58.86 58.13 58.86 0.1M
2022-08-01 58.80 59.00 58.38 58.88 0.1M
2022-07-29 58.63 59.05 58.50 58.50 0.0M
2022-07-28 57.41 58.00 57.15 57.99 0.0M
2022-07-27 56.77 57.35 56.55 57.35 0.0M
2022-07-26 56.21 56.70 56.21 56.33 0.0M
2022-07-25 56.69 56.90 56.29 56.90 0.0M
2022-07-22 57.26 57.49 56.70 56.70 0.0M
2022-07-21 56.59 57.00 56.41 57.00 0.0M
2022-07-20 56.39 56.72 56.02 56.72 0.0M
2022-07-19 55.42 55.67 54.88 55.67 0.0M
2022-07-18 56.39 56.39 55.68 55.94 0.0M
2022-07-15 55.19 56.15 55.09 55.82 0.0M
2022-07-14 55.10 55.10 54.28 54.51 0.0M
2022-07-13 55.66 55.66 54.44 54.85 0.0M
2022-07-12 55.87 56.07 55.45 55.70 0.0M
2022-07-11 56.02 56.10 55.55 55.84 0.0M
2022-07-08 55.89 56.30 55.65 56.19 0.0M
2022-07-07 55.06 55.88 54.91 55.88 0.0M
2022-07-06 54.37 55.18 54.17 54.61 0.0M
2022-07-05 53.61 53.61 52.89 53.34 0.0M
2022-07-04 52.97 53.02 52.79 53.01 0.0M
2022-07-01 52.11 53.03 52.11 52.78 0.1M
2022-06-30 53.05 53.05 52.20 52.54 0.0M
2022-06-29 52.91 53.52 52.78 53.46 0.0M
2022-06-28 54.27 54.68 53.65 53.65 0.0M
2022-06-27 54.29 54.70 54.03 54.13 0.0M
2022-06-24 53.05 53.95 53.01 53.91 0.0M
2022-06-23 52.29 52.80 51.92 52.64 0.0M
2022-06-22 51.96 52.55 51.44 52.55 0.0M
2022-06-21 51.74 52.55 51.59 52.51 0.0M
2022-06-20 51.41 51.66 51.24 51.66 0.0M
2022-06-17 51.65 51.70 51.00 51.29 0.0M
2022-06-16 52.64 52.64 51.08 51.20 0.0M
2022-06-15 52.15 52.87 51.98 52.77 0.0M
2022-06-14 53.09 53.09 52.20 52.36 0.0M
2022-06-13 53.51 53.51 52.52 52.87 0.0M
2022-06-10 55.57 55.57 54.06 54.11 0.0M
2022-06-09 56.36 56.58 55.70 56.22 0.0M
2022-06-08 56.94 56.94 56.21 56.70 0.0M
2022-06-07 56.23 56.49 55.97 56.35 0.0M
2022-06-06 56.46 57.07 56.24 56.58 0.0M
2022-06-03 56.87 56.87 55.79 56.00 0.0M
2022-06-02 56.73 56.73 55.85 56.36 0.0M
2022-06-01 56.58 57.04 56.32 56.45 0.1M
2022-05-31 56.34 56.52 56.02 56.15 0.0M
2022-05-30 56.82 56.82 56.33 56.53 0.0M
2022-05-27 54.93 56.00 54.81 55.99 0.0M
2022-05-26 54.20 54.87 54.00 54.71 0.0M
2022-05-25 53.98 54.14 53.49 53.90 0.0M
2022-05-24 53.56 53.81 52.84 53.04 0.0M
2022-05-23 54.43 54.54 53.71 54.37 0.0M
2022-05-20 54.32 54.65 53.60 53.87 0.0M
2022-05-19 54.75 54.75 53.71 54.14 0.0M
2022-05-18 56.74 56.74 55.38 55.38 0.0M
2022-05-17 56.73 56.93 56.01 56.39 0.0M
2022-05-16 56.28 56.42 55.75 56.22 0.0M
2022-05-13 55.54 56.49 55.54 56.45 0.0M
2022-05-12 54.57 55.49 54.32 55.14 0.0M
2022-05-11 56.13 56.28 55.05 55.77 0.0M
2022-05-10 55.79 56.33 55.43 55.43 0.0M
2022-05-09 57.04 57.04 55.65 55.66 0.0M
2022-05-06 58.03 58.03 56.43 57.23 0.0M
2022-05-05 59.38 59.38 57.86 57.91 0.0M
2022-05-04 58.90 58.90 57.69 57.74 0.0M
2022-05-03 58.45 58.57 58.00 58.52 0.0M
2022-05-02 58.09 58.09 57.36 57.77 0.1M
2022-04-29 59.90 59.90 58.72 58.86 0.0M
2022-04-28 59.12 59.53 58.80 59.09 0.0M
2022-04-27 58.17 58.63 57.67 58.47 0.0M
2022-04-26 59.07 59.14 57.81 57.82 0.0M
2022-04-25 58.20 58.50 57.75 58.16 0.0M
2022-04-22 59.76 59.76 59.11 59.20 0.0M
2022-04-21 60.29 60.82 60.20 60.49 0.0M
2022-04-20 60.77 61.12 60.30 60.51 0.0M
2022-04-19 60.61 60.97 59.96 60.97 0.0M
2022-04-14 60.66 61.12 60.44 60.70 0.0M
2022-04-13 60.81 60.81 60.20 60.47 0.0M
2022-04-12 60.27 60.97 59.95 60.85 0.0M
2022-04-11 61.34 61.41 60.28 60.42 0.0M
2022-04-08 62.28 62.38 61.69 61.79 0.0M
2022-04-07 61.45 62.02 61.35 61.38 0.0M
2022-04-06 62.83 62.83 61.37 61.45 0.0M
2022-04-05 63.30 63.56 62.84 63.07 0.0M
2022-04-04 62.10 62.84 61.91 62.79 0.0M
2022-04-01 61.91 61.99 61.55 61.62 0.1M
2022-03-31 62.44 62.44 62.00 62.11 0.0M
2022-03-30 62.71 62.71 61.90 62.01 0.0M
2022-03-29 62.77 62.79 62.00 62.30 0.0M
2022-03-28 61.99 62.33 61.70 62.05 0.0M
2022-03-25 61.68 61.85 61.23 61.58 0.0M
2022-03-24 61.35 61.36 60.83 61.13 0.0M
2022-03-23 61.26 61.34 60.84 61.04 0.0M
2022-03-22 60.50 61.16 60.34 60.96 0.0M
2022-03-21 60.06 60.49 59.91 60.11 0.0M
2022-03-18 59.17 59.67 58.67 59.57 0.0M
2022-03-17 58.77 58.77 58.11 58.41 0.0M
2022-03-16 57.98 58.36 57.75 58.02 0.0M
2022-03-15 55.72 57.25 55.41 57.25 0.0M
2022-03-14 56.97 57.19 56.27 56.41 0.0M
2022-03-11 57.35 57.93 57.20 57.20 0.0M
2022-03-10 57.72 57.72 56.50 56.72 0.0M
2022-03-09 57.02 57.25 56.65 57.11 0.0M
2022-03-08 56.56 57.11 56.35 56.39 0.0M
2022-03-07 57.70 58.54 57.47 57.70 0.0M
2022-03-04 58.78 58.78 57.99 57.99 0.0M
2022-03-03 59.05 59.32 58.55 58.55 0.0M
2022-03-02 58.00 58.93 58.00 58.80 0.0M
2022-03-01 58.63 58.83 58.00 58.34 0.1M
2022-02-28 57.93 58.44 57.62 58.40 0.0M
2022-02-25 57.02 58.06 56.81 58.06 0.0M
2022-02-24 54.80 56.42 54.59 56.22 0.1M
2022-02-23 57.15 57.53 56.67 56.67 0.0M
2022-02-22 56.40 57.55 56.39 56.94 0.1M
2022-02-21 57.75 57.75 56.79 56.85 0.0M
2022-02-18 58.11 58.35 57.60 57.62 0.0M
2022-02-17 58.98 59.07 58.30 58.57 0.0M
2022-02-16 59.28 59.29 58.63 58.81 0.0M
2022-02-15 58.60 59.25 58.60 59.12 0.1M
2022-02-14 58.25 58.65 57.55 58.65 0.1M
2022-02-11 59.19 59.58 58.94 59.04 0.0M
2022-02-10 60.22 60.22 59.42 59.42 0.0M
2022-02-09 59.57 60.03 59.57 60.03 0.0M
2022-02-08 59.23 59.37 58.78 59.26 0.0M
2022-02-07 59.69 59.69 59.20 59.36 0.0M
2022-02-04 59.81 59.81 58.51 59.17 0.0M
2022-02-03 60.67 60.70 59.27 59.30 0.1M
2022-02-02 61.77 61.98 61.09 61.09 0.0M
2022-02-01 60.87 61.06 60.41 61.06 0.1M
2022-01-31 60.11 60.55 59.53 60.46 0.0M
2022-01-28 59.46 59.46 58.02 59.21 0.1M
2022-01-27 58.26 59.73 57.82 59.65 0.0M
2022-01-26 58.26 59.27 58.26 59.10 0.0M
2022-01-25 57.77 58.42 57.47 57.66 0.0M
2022-01-24 59.20 59.21 56.86 57.03 0.1M
2022-01-21 60.06 60.06 59.22 59.88 0.0M
2022-01-20 60.89 61.73 60.70 61.73 0.0M
2022-01-19 61.00 61.74 60.91 61.08 0.0M
2022-01-18 61.55 61.60 61.17 61.41 0.0M
2022-01-17 61.87 62.21 61.77 62.11 0.0M
2022-01-14 61.73 61.82 61.01 61.66 0.0M
2022-01-13 62.81 62.88 62.30 62.43 0.0M
2022-01-12 63.17 63.17 62.65 62.79 0.0M
2022-01-11 62.52 62.80 62.06 62.58 0.0M
2022-01-10 62.52 62.55 61.13 61.49 0.0M
2022-01-07 62.86 62.90 62.07 62.27 0.0M
2022-01-06 62.88 63.00 62.36 62.78 0.0M
2022-01-05 64.11 64.11 63.59 63.81 0.0M
2022-01-04 64.71 65.05 63.99 64.17 0.0M
2022-01-03 63.92 64.38 63.75 64.37 0.1M