iShares Dow Jones U.S. Select Dividend (DE) (DJDVPEX)

DJDVPEX
🏛️ ドイツ →
86.50
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 86.11 86.50 85.92 86.50 0.0M
2025-09-25 85.82 86.21 85.82 86.10 0.0M
2025-09-24 85.45 86.17 85.45 86.09 0.0M
2025-09-23 85.12 85.74 84.93 85.74 0.0M
2025-09-22 85.49 85.49 85.20 85.39 0.0M
2025-09-19 85.27 85.71 85.26 85.31 0.0M
2025-09-18 85.16 85.39 84.93 85.27 0.0M
2025-09-17 83.95 85.02 83.95 84.95 0.0M
2025-09-16 85.20 85.20 84.05 84.14 0.0M
2025-09-15 86.20 86.20 85.59 85.59 0.0M
2025-09-12 85.83 86.33 85.83 85.86 0.0M
2025-09-11 85.93 85.97 85.39 85.83 0.0M
2025-09-10 85.34 85.51 84.83 84.99 0.0M
2025-09-09 85.19 85.56 85.10 85.56 0.0M
2025-09-08 85.86 85.94 84.70 85.10 0.0M
2025-09-05 86.60 86.60 85.30 85.69 0.0M
2025-09-04 86.14 86.39 85.90 86.20 0.0M
2025-09-03 85.66 86.08 85.33 85.33 0.0M
2025-09-02 86.24 86.28 85.53 85.64 0.0M
2025-09-01 86.23 86.61 85.94 86.61 0.0M
2025-08-29 85.85 86.42 85.85 85.98 0.0M
2025-08-28 86.59 86.93 85.75 85.76 0.0M
2025-08-27 86.52 86.89 86.38 86.59 0.0M
2025-08-26 85.99 86.16 85.90 85.90 0.0M
2025-08-25 86.37 86.40 85.75 85.96 0.0M
2025-08-22 85.37 86.06 85.35 86.06 0.0M
2025-08-21 84.86 85.29 84.67 85.29 0.0M
2025-08-20 84.90 85.29 84.73 85.09 0.0M
2025-08-19 83.58 84.84 83.58 84.62 0.0M
2025-08-18 84.06 84.18 83.69 84.07 0.0M
2025-08-15 84.85 84.85 83.77 83.99 0.0M
2025-08-14 84.33 84.65 84.23 84.50 0.0M
2025-08-13 83.22 83.90 83.22 83.90 0.0M
2025-08-12 83.18 83.42 83.05 83.39 0.0M
2025-08-11 82.92 83.53 82.92 83.03 0.0M
2025-08-08 83.00 83.15 82.76 82.83 0.0M
2025-08-07 82.27 82.96 82.27 82.33 0.0M
2025-08-06 83.55 83.77 82.93 83.12 0.0M
2025-08-05 83.56 83.63 82.96 83.20 0.0M
2025-08-04 82.46 83.06 82.34 83.06 0.0M
2025-08-01 84.00 84.00 81.65 82.28 0.0M
2025-07-31 84.01 84.43 83.62 84.00 0.0M
2025-07-30 84.00 84.90 84.00 84.53 0.0M
2025-07-29 84.17 84.45 83.96 84.28 0.0M
2025-07-28 83.92 84.21 83.54 83.91 0.0M
2025-07-25 83.10 83.38 82.98 83.12 0.0M
2025-07-24 83.72 83.72 83.26 83.32 0.0M
2025-07-23 83.66 83.87 83.54 83.65 0.0M
2025-07-22 82.48 83.19 82.35 82.93 0.0M
2025-07-21 83.02 83.11 82.88 83.09 0.0M
2025-07-18 82.89 82.97 82.47 82.62 0.0M
2025-07-17 82.43 82.78 82.13 82.57 0.0M
2025-07-16 81.89 82.58 80.87 80.87 0.0M
2025-07-15 83.04 83.04 82.63 82.70 0.0M
2025-07-14 83.32 83.32 83.05 83.23 0.0M
2025-07-11 83.69 83.69 83.16 83.21 0.0M
2025-07-10 82.92 84.13 82.83 84.11 0.0M
2025-07-09 82.97 83.45 82.86 82.97 0.0M
2025-07-08 82.82 83.26 82.57 83.24 0.0M
2025-07-07 82.91 83.43 82.85 83.05 0.0M
2025-07-04 82.85 83.00 82.53 82.68 0.0M
2025-07-03 82.67 83.48 82.67 83.48 0.0M
2025-07-02 82.51 82.83 82.30 82.51 0.0M
2025-07-01 80.86 82.15 80.35 82.15 0.0M
2025-06-30 80.79 80.97 80.69 80.77 0.0M
2025-06-27 81.05 81.17 80.63 80.90 0.0M
2025-06-26 80.42 80.58 79.95 80.58 0.0M
2025-06-25 81.85 81.85 80.49 80.60 0.0M
2025-06-24 81.40 81.84 81.40 81.84 0.0M
2025-06-23 81.26 81.73 81.12 81.18 0.0M
2025-06-20 80.57 81.47 80.43 81.47 0.0M
2025-06-19 81.02 81.02 80.54 80.65 0.0M
2025-06-18 80.93 81.18 80.66 81.18 0.0M
2025-06-17 80.63 81.04 80.39 80.81 0.0M
2025-06-16 80.82 81.10 80.72 80.90 0.0M
2025-06-13 80.97 81.48 80.44 81.29 0.0M
2025-06-12 81.64 81.64 80.45 80.97 0.0M
2025-06-11 82.21 82.54 81.96 81.96 0.0M
2025-06-10 82.04 82.63 81.79 82.63 0.0M
2025-06-09 82.08 82.34 81.96 82.00 0.0M
2025-06-06 81.51 82.11 81.17 81.86 0.0M
2025-06-05 81.52 81.52 80.53 81.30 0.0M
2025-06-04 82.10 82.52 81.75 81.89 0.0M
2025-06-03 81.38 82.10 81.17 82.10 0.0M
2025-06-02 81.48 81.52 80.63 81.19 0.0M
2025-05-30 82.18 82.18 81.66 82.08 0.0M
2025-05-29 83.01 83.01 81.44 81.44 0.0M
2025-05-28 82.79 82.97 82.29 82.29 0.0M
2025-05-27 82.31 82.59 81.85 82.55 0.0M
2025-05-26 81.94 82.21 81.88 82.08 0.0M
2025-05-23 81.99 81.99 80.68 81.26 0.0M
2025-05-22 82.18 82.18 81.22 81.78 0.0M
2025-05-21 83.71 83.71 82.87 82.94 0.0M
2025-05-20 84.55 84.87 84.18 84.87 0.0M
2025-05-19 84.49 84.49 83.56 84.33 0.0M
2025-05-16 84.20 84.83 84.07 84.83 0.0M
2025-05-15 82.64 83.85 82.59 83.85 0.0M
2025-05-14 83.60 83.60 82.46 82.84 0.0M
2025-05-13 84.14 84.40 83.77 83.95 0.0M
2025-05-12 83.93 84.70 83.84 84.14 0.0M
2025-05-09 82.20 82.35 81.73 81.90 0.0M
2025-05-08 82.01 82.19 81.56 82.19 0.0M
2025-05-07 81.01 81.25 80.81 81.08 0.0M
2025-05-06 81.22 81.22 80.41 81.22 0.0M
2025-05-05 81.13 81.47 80.63 81.47 0.0M
2025-05-02 81.34 81.55 80.53 81.34 0.0M
2025-04-30 80.72 80.78 79.15 80.14 0.0M
2025-04-29 80.31 80.32 79.74 80.32 0.0M
2025-04-28 79.68 80.44 79.68 79.88 0.0M
2025-04-25 80.88 80.88 79.52 79.65 0.0M
2025-04-24 79.71 80.21 78.93 80.21 0.0M
2025-04-23 79.81 80.73 79.56 79.56 0.0M
2025-04-22 77.39 78.37 76.99 78.37 0.0M
2025-04-17 78.54 78.93 78.15 78.91 0.0M
2025-04-16 78.67 79.19 78.34 79.19 0.0M
2025-04-15 79.40 80.03 79.08 79.71 0.0M
2025-04-14 78.33 79.67 78.33 79.41 0.0M
2025-04-11 78.44 78.44 76.15 76.26 0.0M
2025-04-10 82.16 82.27 77.93 77.93 0.0M
2025-04-09 76.48 77.09 74.79 75.51 0.0M
2025-04-08 79.90 81.28 79.82 80.34 0.0M
2025-04-07 77.15 79.58 76.42 78.96 0.0M
2025-04-04 83.35 83.68 80.70 80.87 0.0M
2025-04-03 85.84 86.65 84.18 84.80 0.0M
2025-04-02 88.89 89.16 88.43 89.00 0.0M
2025-04-01 89.28 89.28 88.20 89.15 0.0M
2025-03-31 87.84 89.03 87.51 88.75 0.0M
2025-03-28 88.64 89.26 88.08 88.08 0.0M
2025-03-27 89.22 89.42 88.70 89.07 0.0M
2025-03-26 88.61 89.41 88.31 89.03 0.0M
2025-03-25 88.97 88.99 88.44 88.48 0.0M
2025-03-24 88.37 89.06 88.27 88.97 0.0M
2025-03-21 87.99 88.12 87.55 87.80 0.0M
2025-03-20 88.37 88.78 88.18 88.46 0.0M
2025-03-19 87.25 88.06 87.25 88.06 0.0M
2025-03-18 87.55 87.57 86.97 87.20 0.0M
2025-03-17 86.65 87.64 86.48 87.64 0.0M
2025-03-14 86.23 86.84 85.67 86.61 0.0M
2025-03-13 85.80 86.49 85.61 85.68 0.0M
2025-03-12 86.16 86.52 85.07 85.64 0.0M
2025-03-11 87.51 87.74 85.75 85.90 0.0M
2025-03-10 87.94 88.43 87.43 88.19 0.0M
2025-03-07 87.62 87.71 86.80 87.29 0.0M
2025-03-06 88.00 88.11 86.87 87.62 0.0M
2025-03-05 89.77 89.77 87.81 87.86 0.0M
2025-03-04 93.54 93.54 90.86 90.86 0.0M
2025-03-03 94.90 94.90 94.00 94.03 0.0M
2025-02-28 93.76 94.05 93.46 93.92 0.0M
2025-02-27 93.30 93.89 93.30 93.89 0.0M
2025-02-26 92.99 93.50 92.97 93.22 0.0M
2025-02-25 93.21 93.50 92.50 92.54 0.0M
2025-02-24 93.17 93.53 93.09 93.43 0.0M
2025-02-21 93.50 93.74 93.45 93.74 0.0M
2025-02-20 94.00 94.07 93.01 93.04 0.0M
2025-02-19 93.33 94.03 93.30 94.01 0.0M
2025-02-18 92.67 93.13 92.52 92.94 0.0M
2025-02-17 92.42 92.69 92.20 92.69 0.0M
2025-02-14 92.61 92.72 92.30 92.44 0.0M
2025-02-13 92.04 92.67 91.80 92.40 0.0M
2025-02-12 92.68 93.06 92.09 92.13 0.0M
2025-02-11 93.01 93.01 92.44 92.73 0.0M
2025-02-10 93.00 93.22 92.61 92.71 0.0M
2025-02-07 92.64 92.92 92.46 92.64 0.0M
2025-02-06 92.42 92.98 92.42 92.73 0.0M
2025-02-05 91.94 92.02 91.61 92.02 0.0M
2025-02-04 92.95 92.95 92.00 92.41 0.0M
2025-02-03 92.82 93.19 92.04 93.19 0.0M
2025-01-31 93.18 93.18 92.88 93.00 0.0M
2025-01-30 92.46 92.97 91.98 92.77 0.0M
2025-01-29 92.32 93.15 92.24 92.62 0.0M
2025-01-28 92.80 93.18 92.25 92.25 0.0M
2025-01-27 91.69 92.30 91.42 91.63 0.0M
2025-01-24 91.87 91.87 91.21 91.63 0.0M
2025-01-23 92.07 92.25 91.86 92.01 0.0M
2025-01-22 93.32 93.32 92.00 92.00 0.0M
2025-01-21 92.83 93.57 92.83 93.57 0.0M
2025-01-20 93.49 93.49 92.68 93.05 0.0M
2025-01-17 92.90 93.44 92.83 93.40 0.0M
2025-01-16 92.19 92.30 91.94 92.24 0.0M
2025-01-15 90.77 92.12 90.76 92.00 0.0M
2025-01-14 90.88 91.06 90.63 90.92 0.0M
2025-01-13 89.94 90.59 89.82 90.30 0.0M
2025-01-10 91.23 91.34 90.34 90.34 0.0M
2025-01-09 90.96 91.32 90.92 91.03 0.0M
2025-01-08 91.00 91.16 90.14 90.73 0.0M
2025-01-07 90.30 91.27 90.30 90.94 0.0M
2025-01-06 91.68 91.74 91.08 91.52 0.0M
2025-01-03 91.90 92.02 91.35 91.86 0.0M
2025-01-02 91.37 92.55 91.30 92.55 0.0M