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
2021-12-30 77.26 77.48 77.26 77.31 0.0M
2021-12-29 77.46 77.46 77.03 77.07 0.0M
2021-12-28 76.96 77.41 76.79 77.16 0.0M
2021-12-27 75.62 76.43 75.62 76.37 0.0M
2021-12-23 75.85 76.46 75.85 76.32 0.0M
2021-12-22 75.78 75.82 75.24 75.65 0.0M
2021-12-21 74.91 75.82 74.77 75.56 0.0M
2021-12-20 74.54 74.84 73.67 73.71 0.0M
2021-12-17 76.72 76.72 75.52 76.16 0.0M
2021-12-16 75.79 76.91 75.64 76.91 0.0M
2021-12-15 75.58 75.58 75.14 75.20 0.0M
2021-12-14 75.41 75.47 74.65 75.41 0.0M
2021-12-13 75.75 75.75 74.85 74.86 0.0M
2021-12-10 74.99 75.42 74.71 74.92 0.0M
2021-12-09 74.82 75.03 74.60 75.00 0.0M
2021-12-08 75.41 75.76 74.85 74.85 0.0M
2021-12-07 75.38 75.86 75.18 75.86 0.0M
2021-12-06 74.25 75.16 74.05 75.09 0.0M
2021-12-03 73.82 73.92 73.33 73.65 0.0M
2021-12-02 72.37 73.13 71.77 73.05 0.0M
2021-12-01 72.69 73.91 72.64 73.78 0.0M
2021-11-30 73.09 73.32 72.58 73.17 0.0M
2021-11-29 75.06 75.06 74.19 74.32 0.0M
2021-11-26 74.41 74.41 73.52 73.53 0.0M
2021-11-25 76.52 76.64 76.47 76.48 0.0M
2021-11-24 76.03 76.71 76.03 76.51 0.0M
2021-11-23 75.56 76.02 75.28 76.01 0.0M
2021-11-22 75.06 75.94 74.88 75.94 0.0M
2021-11-19 75.05 75.05 74.41 74.41 0.0M
2021-11-18 75.18 75.54 74.75 74.75 0.0M
2021-11-17 76.07 76.07 75.37 75.37 0.0M
2021-11-16 75.79 76.07 75.62 75.90 0.0M
2021-11-15 74.90 75.44 74.79 75.30 0.0M
2021-11-12 75.00 75.00 74.75 74.93 0.0M
2021-11-11 74.73 74.79 74.63 74.75 0.0M
2021-11-10 73.69 74.40 73.54 74.40 0.0M
2021-11-09 73.31 73.73 73.26 73.68 0.0M
2021-11-08 74.17 74.28 73.67 73.67 0.0M
2021-11-05 73.36 74.37 73.36 73.92 0.0M
2021-11-04 73.77 73.89 73.26 73.33 0.0M
2021-11-03 72.94 73.71 72.94 73.28 0.0M
2021-11-02 73.03 73.24 72.87 72.99 0.0M
2021-11-01 72.83 73.17 72.61 73.13 0.0M
2021-10-29 72.32 72.91 72.23 72.85 0.0M
2021-10-28 72.37 72.37 71.99 72.01 0.0M
2021-10-27 73.50 73.51 72.61 72.73 0.0M
2021-10-26 73.72 73.83 73.53 73.79 0.0M
2021-10-25 73.48 73.76 73.34 73.68 0.0M
2021-10-22 73.22 73.54 73.22 73.24 0.0M
2021-10-21 73.05 73.49 72.94 72.94 0.0M
2021-10-20 72.72 73.43 72.53 73.35 0.0M
2021-10-19 72.25 72.56 72.25 72.47 0.0M
2021-10-18 73.02 73.02 72.35 72.61 0.0M
2021-10-15 73.11 73.37 72.88 72.88 0.0M
2021-10-14 72.14 73.05 72.14 73.05 0.0M
2021-10-13 72.15 72.40 71.89 71.89 0.0M
2021-10-12 71.81 72.56 71.81 72.49 0.0M
2021-10-11 72.37 73.00 72.37 72.91 0.0M
2021-10-08 73.26 73.26 72.84 72.88 0.0M
2021-10-07 72.66 73.27 72.60 73.25 0.0M
2021-10-06 71.83 72.01 71.55 71.55 0.0M
2021-10-05 72.02 72.61 71.97 72.40 0.0M
2021-10-04 71.90 72.17 71.27 71.56 0.0M
2021-10-01 70.28 71.28 70.27 71.28 0.0M
2021-09-30 72.62 72.62 71.57 71.58 0.0M
2021-09-29 71.60 71.97 71.33 71.97 0.0M
2021-09-28 72.03 72.03 71.36 71.43 0.0M
2021-09-27 71.20 72.09 71.13 72.09 0.0M
2021-09-24 70.57 71.00 70.43 70.91 0.0M
2021-09-23 70.13 70.81 70.03 70.81 0.0M
2021-09-22 69.33 69.92 69.20 69.92 0.0M
2021-09-21 69.44 69.96 69.03 69.22 0.0M
2021-09-20 69.55 69.55 68.94 69.04 0.0M
2021-09-17 70.83 70.83 70.30 70.50 0.0M
2021-09-16 70.87 71.27 70.69 70.69 0.0M
2021-09-15 70.26 70.66 69.97 70.66 0.0M
2021-09-14 70.87 70.92 70.27 70.27 0.0M
2021-09-13 70.77 71.03 70.63 70.93 0.0M
2021-09-10 70.88 71.05 70.28 70.39 0.0M
2021-09-09 70.56 71.25 70.47 71.09 0.0M
2021-09-08 70.78 71.03 70.48 70.96 0.0M
2021-09-07 71.32 71.32 70.92 70.97 0.0M
2021-09-06 71.39 71.55 71.35 71.45 0.0M
2021-09-03 71.74 71.81 71.21 71.24 0.0M
2021-09-02 71.28 71.58 71.19 71.56 0.0M
2021-09-01 71.82 71.86 70.91 70.95 0.0M
2021-08-31 71.39 71.65 71.05 71.65 0.0M
2021-08-30 71.89 71.89 71.52 71.67 0.0M
2021-08-27 71.35 71.81 71.34 71.81 0.0M
2021-08-26 71.78 71.89 71.43 71.47 0.0M
2021-08-25 71.66 71.88 71.50 71.88 0.0M
2021-08-24 71.75 71.75 71.43 71.50 0.0M
2021-08-23 71.60 71.70 71.51 71.64 0.0M
2021-08-20 70.66 71.42 70.30 71.42 0.0M
2021-08-19 70.86 70.97 70.38 70.71 0.0M
2021-08-18 72.08 72.08 71.76 72.03 0.0M
2021-08-17 71.51 72.18 71.45 71.98 0.0M
2021-08-16 71.62 72.10 71.44 72.02 0.0M
2021-08-13 72.19 72.19 71.96 71.96 0.0M
2021-08-12 72.23 72.39 71.90 71.94 0.0M
2021-08-11 71.65 72.12 71.54 72.06 0.0M
2021-08-10 70.92 71.64 70.86 71.64 0.0M
2021-08-09 70.61 70.83 70.53 70.75 0.0M
2021-08-06 69.87 71.00 69.87 70.95 0.0M
2021-08-05 69.36 69.64 69.15 69.64 0.0M
2021-08-04 69.93 69.93 69.33 69.33 0.0M
2021-08-03 69.33 69.76 69.00 69.76 0.0M
2021-08-02 69.75 70.06 69.35 69.50 0.0M
2021-07-30 69.61 69.67 69.32 69.53 0.0M
2021-07-29 69.96 69.96 69.59 69.75 0.0M
2021-07-28 69.80 69.80 69.59 69.59 0.0M
2021-07-27 69.45 69.62 69.12 69.58 0.0M
2021-07-26 68.83 69.49 68.74 69.49 0.0M
2021-07-23 69.16 69.28 69.00 69.22 0.0M
2021-07-22 69.09 69.41 68.58 68.81 0.0M
2021-07-21 68.96 69.61 68.96 69.33 0.0M
2021-07-20 68.35 69.27 68.00 68.97 0.0M
2021-07-19 69.02 69.02 67.69 67.75 0.0M
2021-07-16 70.14 70.14 69.75 69.75 0.0M
2021-07-15 69.71 69.79 69.20 69.78 0.0M
2021-07-14 70.09 70.32 69.99 69.99 0.0M
2021-07-13 70.78 70.80 70.34 70.43 0.0M
2021-07-12 70.37 70.64 70.07 70.60 0.0M
2021-07-09 69.99 70.38 69.65 70.32 0.0M
2021-07-08 70.15 70.15 69.14 69.72 0.0M
2021-07-07 70.17 70.47 69.90 70.47 0.0M
2021-07-06 70.75 71.00 69.60 69.75 0.0M
2021-07-05 70.94 70.98 70.65 70.98 0.0M
2021-07-02 71.21 71.21 70.74 70.74 0.0M
2021-07-01 70.75 70.99 70.50 70.99 0.0M
2021-06-30 69.89 70.23 69.62 70.23 0.0M
2021-06-29 70.06 70.66 70.06 70.27 0.0M
2021-06-28 70.68 70.78 70.05 70.05 0.0M
2021-06-25 70.02 70.35 69.92 70.35 0.0M
2021-06-24 69.73 69.83 69.50 69.77 0.0M
2021-06-23 70.05 70.05 69.56 69.63 0.0M
2021-06-22 70.19 70.27 69.95 70.13 0.0M
2021-06-21 68.79 69.89 68.62 69.89 0.0M
2021-06-18 70.45 70.45 69.30 69.57 0.0M
2021-06-17 71.22 71.67 70.60 70.60 0.0M
2021-06-16 71.37 71.37 70.75 71.08 0.0M
2021-06-15 71.19 71.19 70.82 70.91 0.0M
2021-06-14 71.39 71.45 70.85 70.85 0.0M
2021-06-11 70.94 71.38 70.78 71.38 0.0M
2021-06-10 70.98 71.18 70.98 71.12 0.0M
2021-06-09 71.23 71.23 70.77 71.12 0.0M
2021-06-08 71.22 71.26 70.82 70.87 0.0M
2021-06-07 71.47 71.59 71.04 71.07 0.0M
2021-06-04 71.91 71.91 71.16 71.16 0.0M
2021-06-03 71.24 71.53 70.62 71.53 0.0M
2021-06-02 71.03 71.03 70.79 70.91 0.0M
2021-06-01 70.50 70.84 70.48 70.60 0.0M
2021-05-31 70.39 70.66 70.08 70.08 0.0M
2021-05-28 70.68 71.04 70.37 70.37 0.0M
2021-05-27 70.00 70.71 70.00 70.49 0.0M
2021-05-26 70.05 70.05 69.49 69.96 0.0M
2021-05-25 71.09 71.09 69.99 70.00 0.0M
2021-05-21 70.61 71.02 70.23 70.92 0.0M
2021-05-20 70.38 70.56 69.95 70.37 0.0M
2021-05-19 70.61 70.61 69.47 69.75 0.0M
2021-05-18 72.02 72.02 71.25 71.30 0.0M
2021-05-17 72.07 72.09 71.47 71.86 0.0M
2021-05-14 71.59 71.72 71.20 71.72 0.0M
2021-05-13 69.94 71.16 69.57 71.01 0.0M
2021-05-12 70.89 71.44 70.79 71.25 0.0M
2021-05-11 72.23 72.23 70.72 70.86 0.0M
2021-05-10 72.03 72.68 71.65 72.64 0.0M
2021-05-07 71.77 71.98 71.08 71.43 0.0M
2021-05-06 71.44 71.44 70.98 71.29 0.0M
2021-05-05 71.46 71.62 71.06 71.25 0.0M
2021-05-04 70.55 70.98 70.46 70.71 0.0M
2021-05-03 70.38 70.54 70.13 70.53 0.0M
2021-04-30 69.80 69.95 69.68 69.89 0.0M
2021-04-29 69.30 69.86 69.30 69.59 0.0M
2021-04-28 69.48 69.53 69.07 69.23 0.0M
2021-04-27 69.38 69.38 68.93 69.18 0.0M
2021-04-26 69.19 69.42 68.85 69.20 0.0M
2021-04-23 68.97 69.20 68.50 69.04 0.0M
2021-04-22 69.46 69.67 69.19 69.45 0.0M
2021-04-21 69.20 69.30 68.92 69.14 0.0M
2021-04-20 69.40 69.40 68.58 68.74 0.0M
2021-04-19 69.80 69.80 69.29 69.52 0.0M
2021-04-16 69.66 69.96 69.46 69.83 0.0M
2021-04-15 69.64 69.69 69.07 69.34 0.0M
2021-04-14 69.04 69.80 69.02 69.80 0.0M
2021-04-13 69.95 69.98 68.86 69.31 0.0M
2021-04-12 69.36 69.70 69.29 69.65 0.0M
2021-04-09 69.47 69.70 69.40 69.49 0.0M
2021-04-08 69.69 69.79 69.02 69.17 0.0M
2021-04-07 69.74 69.82 69.54 69.54 0.0M
2021-04-06 69.75 70.06 69.63 69.76 0.0M
2021-04-01 69.65 69.65 69.16 69.32 0.0M
2021-03-31 69.79 69.84 69.30 69.40 0.0M
2021-03-30 69.71 69.89 69.57 69.57 0.0M
2021-03-29 69.26 69.51 69.08 69.20 0.0M
2021-03-26 69.03 69.24 68.72 69.04 0.0M
2021-03-25 67.25 68.24 66.88 68.24 0.0M
2021-03-24 67.06 68.10 66.99 68.04 0.0M
2021-03-23 67.53 67.70 67.18 67.49 0.0M
2021-03-22 67.57 67.68 67.21 67.21 0.0M
2021-03-19 68.35 68.44 67.68 68.38 0.0M
2021-03-18 68.29 69.20 68.11 68.97 0.0M
2021-03-17 68.09 68.26 67.76 68.00 0.0M
2021-03-16 68.57 68.57 67.78 68.13 0.0M
2021-03-15 68.76 68.76 68.08 68.08 0.0M
2021-03-12 67.51 68.30 67.39 68.15 0.0M
2021-03-11 67.50 67.79 67.11 67.68 0.0M
2021-03-10 66.45 67.40 66.11 67.28 0.0M
2021-03-09 67.33 67.53 66.38 67.02 0.1M
2021-03-08 65.90 67.33 65.69 67.29 0.0M
2021-03-05 63.84 64.85 63.65 64.10 0.0M
2021-03-04 63.83 64.16 63.36 63.92 0.0M
2021-03-03 63.69 64.02 63.50 64.02 0.0M
2021-03-02 63.52 63.71 63.27 63.27 0.0M
2021-03-01 62.50 63.76 62.41 63.69 0.0M
2021-02-26 62.35 62.65 61.44 62.27 0.0M
2021-02-25 63.73 63.84 63.02 63.02 0.0M
2021-02-24 62.64 63.52 62.44 63.52 0.0M
2021-02-23 62.49 62.73 62.09 62.27 0.1M
2021-02-22 61.57 62.35 61.47 62.35 0.0M
2021-02-19 61.00 61.59 60.93 61.59 0.0M
2021-02-18 61.45 61.56 61.11 61.11 0.0M
2021-02-17 61.20 61.55 61.10 61.33 0.0M
2021-02-16 60.83 61.20 60.70 61.09 0.0M
2021-02-15 60.84 61.06 60.71 60.93 0.0M
2021-02-12 59.99 60.51 59.99 60.39 0.0M
2021-02-11 60.63 60.63 60.21 60.21 0.0M
2021-02-10 60.24 60.65 60.24 60.45 0.0M
2021-02-09 60.33 60.39 60.07 60.20 0.0M
2021-02-08 59.95 60.37 59.94 60.37 0.0M
2021-02-05 59.93 60.29 59.88 60.06 0.0M
2021-02-04 58.78 59.71 58.78 59.71 0.0M
2021-02-03 58.65 58.77 58.34 58.67 0.0M
2021-02-02 57.87 58.91 57.87 58.91 0.0M
2021-02-01 57.20 57.55 56.87 57.10 0.0M
2021-01-29 57.29 57.81 56.99 57.20 0.0M
2021-01-28 57.84 58.40 57.39 58.14 0.0M
2021-01-27 58.19 58.56 57.65 58.37 0.0M
2021-01-26 58.63 58.88 58.38 58.42 0.0M
2021-01-25 58.54 58.80 57.86 58.12 0.0M
2021-01-22 58.39 58.39 57.84 58.10 0.0M
2021-01-21 59.42 59.42 58.79 58.84 0.0M
2021-01-20 59.14 59.43 59.12 59.17 0.0M
2021-01-19 59.74 59.81 59.10 59.38 0.0M
2021-01-18 59.38 59.64 59.26 59.53 0.0M
2021-01-15 59.62 59.62 58.95 59.24 0.0M
2021-01-14 59.43 59.99 59.43 59.92 0.0M
2021-01-13 59.11 59.60 58.91 59.06 0.0M
2021-01-12 58.87 59.32 58.75 59.21 0.0M
2021-01-11 58.07 58.65 57.99 58.61 0.0M
2021-01-08 58.74 58.74 58.04 58.04 0.0M
2021-01-07 58.41 58.81 58.14 58.44 0.0M
2021-01-06 56.22 58.09 55.91 58.06 0.0M
2021-01-05 55.25 55.74 55.19 55.57 0.0M
2021-01-04 56.52 56.52 55.23 55.29 0.0M