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
2023-12-29 65.72 65.91 65.53 65.89 0.0M
2023-12-28 65.59 65.79 65.47 65.73 0.0M
2023-12-27 65.72 65.77 65.22 65.46 0.0M
2023-12-22 65.32 65.69 65.32 65.69 0.0M
2023-12-21 65.45 65.66 65.25 65.34 0.0M
2023-12-20 65.86 66.09 65.63 66.02 0.0M
2023-12-19 65.67 65.73 65.47 65.56 0.0M
2023-12-18 65.22 65.68 65.13 65.68 0.0M
2023-12-15 64.76 65.28 64.68 65.28 0.0M
2023-12-14 65.62 65.62 64.54 64.55 0.0M
2023-12-13 65.40 65.51 65.34 65.42 0.0M
2023-12-12 65.08 65.12 64.84 65.12 0.0M
2023-12-11 65.20 65.25 64.94 64.95 0.0M
2023-12-08 64.67 65.18 64.62 65.08 0.0M
2023-12-07 64.17 64.63 64.11 64.63 0.0M
2023-12-06 64.86 65.19 64.37 64.44 0.1M
2023-12-05 63.88 64.56 63.69 64.39 0.0M
2023-12-04 64.27 64.27 63.74 63.82 0.0M
2023-12-01 64.16 64.38 64.10 64.35 0.1M
2023-11-30 64.09 64.31 63.84 63.84 0.0M
2023-11-29 63.95 64.29 63.85 63.85 0.0M
2023-11-28 64.04 64.04 63.62 63.95 0.0M
2023-11-27 64.01 64.25 63.91 64.15 0.0M
2023-11-24 64.50 64.51 64.13 64.28 0.0M
2023-11-23 64.67 64.80 64.42 64.70 0.0M
2023-11-22 64.23 64.85 64.19 64.56 0.0M
2023-11-21 64.24 64.31 63.85 64.14 0.0M
2023-11-20 63.70 64.11 63.62 64.11 0.0M
2023-11-17 64.34 64.34 63.78 63.82 0.0M
2023-11-16 63.95 63.95 63.58 63.84 0.0M
2023-11-15 64.09 64.30 63.95 64.12 0.0M
2023-11-14 63.89 64.21 63.65 64.18 0.0M
2023-11-13 63.68 64.02 63.59 64.02 0.1M
2023-11-10 62.93 63.51 62.77 63.51 0.0M
2023-11-09 63.36 63.50 63.04 63.25 0.0M
2023-11-08 63.21 63.46 63.05 63.05 0.0M
2023-11-07 62.52 63.35 62.52 63.35 0.0M
2023-11-06 62.36 62.66 62.24 62.66 0.0M
2023-11-03 62.47 62.48 62.12 62.35 0.0M
2023-11-02 61.95 62.43 61.87 62.43 0.0M
2023-11-01 60.76 61.60 60.69 61.58 0.0M
2023-10-31 60.26 60.46 60.10 60.46 0.0M
2023-10-30 60.35 60.53 60.13 60.13 0.0M
2023-10-27 60.36 60.50 59.91 60.02 0.0M
2023-10-26 60.41 60.86 60.21 60.23 0.0M
2023-10-25 61.98 61.98 61.25 61.32 0.0M
2023-10-24 61.32 61.97 61.30 61.89 0.0M
2023-10-23 61.52 61.53 60.80 61.51 0.0M
2023-10-20 62.03 62.23 61.41 61.56 0.1M
2023-10-19 62.89 62.98 62.47 62.60 0.0M
2023-10-18 63.42 63.59 63.24 63.37 0.0M
2023-10-17 63.97 63.97 62.96 63.46 0.0M
2023-10-16 63.60 64.00 63.20 64.00 0.1M
2023-10-13 64.02 64.31 63.67 63.67 0.0M
2023-10-12 63.70 64.31 63.68 64.16 0.0M
2023-10-11 63.36 63.60 63.35 63.46 0.0M
2023-10-10 63.05 63.63 63.01 63.43 0.1M
2023-10-09 62.51 62.77 62.51 62.63 0.0M
2023-10-06 62.08 62.29 61.71 62.29 0.0M
2023-10-05 62.29 62.33 61.82 62.00 0.0M
2023-10-04 61.68 62.12 61.54 62.07 0.0M
2023-10-03 62.92 62.93 61.96 61.96 0.0M
2023-10-02 62.26 62.81 62.01 62.80 0.1M
2023-09-29 62.18 62.50 62.12 62.17 0.0M
2023-09-28 62.12 62.16 61.54 61.99 0.0M
2023-09-27 61.87 62.12 61.68 61.78 0.0M
2023-09-26 62.13 62.26 61.51 61.51 0.0M
2023-09-25 62.06 62.38 61.74 62.38 0.0M
2023-09-22 61.98 62.39 61.54 62.32 0.0M
2023-09-21 62.96 62.96 62.12 62.13 0.0M
2023-09-20 63.74 63.86 63.39 63.53 0.0M
2023-09-19 63.80 63.91 63.29 63.48 0.0M
2023-09-18 64.07 64.07 63.62 63.81 0.0M
2023-09-15 65.02 65.05 64.02 64.15 0.0M
2023-09-14 64.06 64.73 63.99 64.68 0.0M
2023-09-13 63.33 63.90 63.19 63.90 0.0M
2023-09-12 64.05 64.05 63.57 63.75 0.0M
2023-09-11 63.72 63.94 63.52 63.70 0.0M
2023-09-08 63.46 63.61 63.22 63.61 0.0M
2023-09-07 63.38 63.41 63.10 63.34 0.0M
2023-09-06 63.96 63.96 63.40 63.51 0.0M
2023-09-05 63.70 64.23 63.61 64.20 0.0M
2023-09-04 63.90 63.99 63.80 63.82 0.0M
2023-09-01 63.58 63.91 63.55 63.74 0.0M
2023-08-31 63.27 63.87 63.22 63.60 0.0M
2023-08-30 63.22 63.22 62.77 62.85 0.0M
2023-08-29 62.56 63.08 62.42 63.08 0.0M
2023-08-28 62.17 62.54 62.11 62.16 0.0M
2023-08-25 61.81 62.10 61.46 61.94 0.0M
2023-08-24 63.44 63.44 61.97 62.08 0.0M
2023-08-23 61.70 62.34 61.70 62.23 0.0M
2023-08-22 61.34 62.03 61.33 61.73 0.0M
2023-08-21 60.82 61.22 60.78 60.97 0.0M
2023-08-18 60.81 60.88 60.27 60.42 0.0M
2023-08-17 61.19 61.48 61.19 61.23 0.0M
2023-08-16 61.65 61.73 61.41 61.55 0.0M
2023-08-15 62.34 62.34 61.57 61.94 0.0M
2023-08-14 61.60 62.10 61.40 62.10 0.0M
2023-08-11 61.58 61.72 61.30 61.30 0.0M
2023-08-10 61.77 62.20 61.57 61.80 0.0M
2023-08-09 62.44 62.50 61.46 61.46 0.0M
2023-08-08 62.11 62.40 61.90 61.92 0.0M
2023-08-07 62.30 62.36 62.05 62.06 0.0M
2023-08-04 62.53 62.83 62.20 62.40 0.0M
2023-08-03 62.38 62.40 62.07 62.38 0.0M
2023-08-02 62.81 63.00 62.50 62.56 0.0M
2023-08-01 63.48 63.52 63.14 63.43 0.0M
2023-07-31 63.23 63.38 63.06 63.21 0.0M
2023-07-28 62.92 63.32 62.92 63.26 0.0M
2023-07-27 62.51 63.57 62.48 63.46 0.0M
2023-07-26 62.35 62.48 62.00 62.11 0.0M
2023-07-25 62.15 62.45 62.07 62.41 0.0M
2023-07-24 61.37 62.11 61.37 62.05 0.0M
2023-07-21 61.17 61.92 61.17 61.68 0.0M
2023-07-20 61.59 61.93 61.47 61.93 0.0M
2023-07-19 61.71 62.22 61.61 62.22 0.0M
2023-07-18 61.24 61.36 61.13 61.36 0.0M
2023-07-17 61.19 61.51 61.06 61.31 0.0M
2023-07-14 61.12 61.56 61.12 61.49 0.0M
2023-07-13 60.95 61.15 60.95 61.14 0.0M
2023-07-12 60.84 61.20 60.76 60.99 0.0M
2023-07-11 60.58 60.71 60.40 60.64 0.0M
2023-07-10 60.64 60.94 60.35 60.41 0.0M
2023-07-07 61.33 61.46 61.04 61.07 0.0M
2023-07-06 61.96 62.01 61.21 61.27 0.0M
2023-07-05 61.88 62.31 61.66 62.20 0.0M
2023-07-04 61.99 62.12 61.95 61.96 0.0M
2023-07-03 62.07 62.22 61.87 61.97 0.0M
2023-06-30 61.40 61.85 61.20 61.85 0.0M
2023-06-29 61.06 61.18 60.83 61.15 0.0M
2023-06-28 60.45 61.05 60.45 60.96 0.0M
2023-06-27 60.45 60.45 60.06 60.29 0.0M
2023-06-26 61.13 61.13 60.58 60.58 0.0M
2023-06-23 61.20 61.45 60.96 61.05 0.0M
2023-06-22 60.22 60.94 60.12 60.90 0.0M
2023-06-21 61.45 61.58 60.73 60.78 0.0M
2023-06-20 61.40 61.55 61.17 61.42 0.0M
2023-06-19 61.44 61.61 61.36 61.38 0.0M
2023-06-16 61.73 62.02 61.67 62.00 0.0M
2023-06-15 61.65 61.72 61.07 61.72 0.0M
2023-06-14 61.76 61.93 61.33 61.76 0.0M
2023-06-13 61.60 61.97 61.48 61.79 0.0M
2023-06-12 61.14 61.25 60.91 61.25 0.0M
2023-06-09 60.59 61.22 60.38 60.95 0.0M
2023-06-08 60.18 60.45 60.10 60.42 0.0M
2023-06-07 61.23 61.23 60.66 60.75 0.0M
2023-06-06 60.91 61.24 60.91 61.16 0.0M
2023-06-05 61.19 61.49 61.00 61.39 0.0M
2023-06-02 60.40 61.12 60.34 61.00 0.0M
2023-06-01 60.02 60.12 59.60 60.07 0.1M
2023-05-31 59.91 60.17 59.67 59.84 0.0M
2023-05-30 60.33 60.58 60.03 60.17 0.0M
2023-05-29 60.25 60.27 60.15 60.23 0.0M
2023-05-26 59.03 60.03 58.92 60.01 0.0M
2023-05-25 58.83 59.17 58.64 59.00 0.0M
2023-05-24 58.02 58.04 57.62 57.66 0.0M
2023-05-23 58.42 58.64 58.42 58.51 0.0M
2023-05-22 58.53 58.73 58.36 58.66 0.0M
2023-05-19 58.77 58.83 58.41 58.41 0.0M
2023-05-18 57.80 58.47 57.80 58.43 0.0M
2023-05-17 57.18 57.42 57.13 57.36 0.0M
2023-05-16 56.82 57.12 56.74 57.12 0.0M
2023-05-15 57.07 57.07 56.68 56.93 0.0M
2023-05-12 56.85 57.00 56.71 56.71 0.0M
2023-05-11 56.50 56.74 56.32 56.64 0.0M
2023-05-10 56.13 56.34 55.87 56.13 0.0M
2023-05-09 56.12 56.20 55.91 56.04 0.0M
2023-05-08 55.75 55.96 55.73 55.92 0.0M
2023-05-05 55.22 55.85 55.05 55.85 0.0M
2023-05-04 55.27 55.27 54.83 55.08 0.0M
2023-05-03 55.61 55.61 55.26 55.26 0.0M
2023-05-02 56.11 56.20 55.36 55.46 0.1M
2023-04-28 55.61 55.91 55.58 55.67 0.0M
2023-04-27 54.63 55.27 54.63 55.27 0.0M
2023-04-26 55.03 55.08 54.45 54.69 0.0M
2023-04-25 54.93 55.09 54.85 54.96 0.0M
2023-04-24 55.26 55.30 54.95 55.07 0.0M
2023-04-21 55.40 55.40 55.11 55.32 0.0M
2023-04-20 55.53 55.53 55.17 55.40 0.0M
2023-04-19 55.58 55.64 55.37 55.64 0.0M
2023-04-18 55.89 56.08 55.59 55.68 0.0M
2023-04-17 55.84 55.91 55.62 55.79 0.0M
2023-04-14 55.28 55.66 55.15 55.48 0.0M
2023-04-13 54.94 55.07 54.64 54.99 0.0M
2023-04-12 55.31 55.49 54.92 54.94 0.0M
2023-04-11 55.78 55.80 55.35 55.35 0.0M
2023-04-06 55.33 55.46 55.21 55.38 0.0M
2023-04-05 55.46 55.46 55.16 55.34 0.0M
2023-04-04 55.69 55.84 55.29 55.29 0.0M
2023-04-03 55.71 55.71 55.30 55.52 0.1M
2023-03-31 54.78 55.21 54.68 55.19 0.0M
2023-03-30 54.75 54.75 54.11 54.55 0.0M
2023-03-29 54.28 54.38 54.16 54.38 0.0M
2023-03-28 54.26 54.26 53.76 53.88 0.0M
2023-03-27 54.68 54.68 54.32 54.44 0.0M
2023-03-24 54.00 54.22 53.90 54.07 0.0M
2023-03-23 53.54 54.24 53.54 54.12 0.0M
2023-03-22 54.13 54.56 54.03 54.27 0.0M
2023-03-21 53.87 54.03 53.79 53.91 0.0M
2023-03-20 53.56 53.65 53.23 53.62 0.0M
2023-03-17 54.15 54.33 53.70 53.87 0.0M
2023-03-16 53.44 53.91 53.04 53.91 0.0M
2023-03-15 52.67 53.29 52.38 53.29 0.0M
2023-03-14 52.27 52.88 52.03 52.79 0.0M
2023-03-13 52.38 52.46 51.09 52.10 0.0M
2023-03-10 52.56 52.82 52.08 52.74 0.0M
2023-03-09 53.64 53.96 53.48 53.82 0.0M
2023-03-08 53.89 53.94 53.66 53.66 0.0M
2023-03-07 53.96 54.18 53.80 53.91 0.0M
2023-03-06 54.08 54.32 53.99 54.26 0.0M
2023-03-03 53.36 53.87 53.23 53.83 0.0M
2023-03-02 52.36 52.89 52.33 52.84 0.0M
2023-03-01 53.23 53.33 52.48 52.59 0.1M
2023-02-28 53.08 53.36 52.97 53.09 0.0M
2023-02-27 53.43 53.63 53.27 53.27 0.0M
2023-02-24 53.72 53.72 52.92 53.12 0.0M
2023-02-23 53.68 54.00 53.50 53.50 0.0M
2023-02-22 53.39 53.48 53.14 53.48 0.0M
2023-02-21 53.95 53.99 53.35 53.35 0.0M
2023-02-20 54.10 54.19 53.99 54.19 0.0M
2023-02-17 54.28 54.28 53.83 53.95 0.0M
2023-02-16 55.21 55.26 54.56 54.87 0.0M
2023-02-15 54.57 55.01 54.56 55.01 0.0M
2023-02-14 54.73 55.30 54.42 54.42 0.0M
2023-02-13 54.28 54.74 54.25 54.69 0.0M
2023-02-10 54.19 54.39 53.94 54.28 0.0M
2023-02-09 55.01 55.11 54.66 54.77 0.0M
2023-02-08 55.31 55.31 54.56 54.56 0.0M
2023-02-07 54.51 54.87 54.51 54.87 0.0M
2023-02-06 54.33 54.59 54.03 54.59 0.0M
2023-02-03 53.83 55.04 53.75 55.04 0.0M
2023-02-02 53.45 54.45 53.45 54.45 0.0M
2023-02-01 52.86 52.88 52.43 52.70 0.1M
2023-01-31 52.41 52.68 52.12 52.68 0.0M
2023-01-30 52.86 52.88 52.46 52.68 0.0M
2023-01-27 52.72 53.22 52.67 53.22 0.0M
2023-01-26 52.24 52.65 52.19 52.52 0.0M
2023-01-25 52.15 52.15 51.26 51.68 0.0M
2023-01-24 52.45 52.57 52.10 52.26 0.0M
2023-01-23 51.58 52.55 51.53 52.50 0.0M
2023-01-20 51.06 51.51 50.92 51.51 0.0M
2023-01-19 51.06 51.09 50.61 50.89 0.0M
2023-01-18 51.83 52.03 51.44 51.44 0.0M
2023-01-17 51.60 51.96 51.43 51.90 0.0M
2023-01-16 51.64 51.76 51.44 51.66 0.0M
2023-01-13 51.26 51.39 50.94 51.35 0.0M
2023-01-12 51.42 51.53 50.98 51.17 0.0M
2023-01-11 50.91 51.15 50.70 51.15 0.0M
2023-01-10 50.52 50.68 50.26 50.54 0.0M
2023-01-09 50.71 51.30 50.71 51.27 0.0M
2023-01-06 50.40 50.57 50.28 50.57 0.0M
2023-01-05 50.37 50.61 50.20 50.26 0.0M
2023-01-04 50.70 50.70 50.14 50.65 0.0M
2023-01-03 50.61 51.22 50.30 50.34 0.0M
2023-01-02 50.54 51.22 50.10 51.22 0.0M