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
2022-12-30 81.49 81.49 80.75 80.75 0.0M
2022-12-29 81.12 81.36 80.80 81.36 0.0M
2022-12-28 82.24 82.24 81.40 81.40 0.0M
2022-12-27 82.08 82.08 81.37 81.52 0.0M
2022-12-23 80.73 81.08 80.56 81.04 0.0M
2022-12-22 81.15 81.21 80.38 80.38 0.0M
2022-12-21 80.34 81.30 80.32 81.26 0.0M
2022-12-20 79.83 80.21 79.60 80.15 0.0M
2022-12-19 80.33 80.78 80.12 80.36 0.0M
2022-12-16 81.00 81.00 79.79 80.08 0.1M
2022-12-15 82.25 82.25 80.77 80.90 0.0M
2022-12-14 83.18 83.20 82.57 83.20 0.0M
2022-12-13 83.25 85.00 82.93 82.94 0.0M
2022-12-12 81.98 82.53 81.68 82.47 0.0M
2022-12-09 82.64 82.74 82.23 82.53 0.0M
2022-12-08 82.38 82.84 82.31 82.35 0.0M
2022-12-07 82.77 83.00 82.00 82.67 0.0M
2022-12-06 83.23 83.37 82.31 82.40 0.0M
2022-12-05 84.18 84.25 83.36 83.36 0.0M
2022-12-02 84.72 84.75 84.04 84.36 0.0M
2022-12-01 85.83 85.83 84.82 85.09 0.0M
2022-11-30 84.79 84.82 83.80 84.61 0.0M
2022-11-29 84.70 84.70 84.22 84.32 0.0M
2022-11-28 85.34 85.34 84.15 84.67 0.0M
2022-11-25 85.07 85.78 85.01 85.45 0.0M
2022-11-24 84.82 85.46 84.82 85.08 0.0M
2022-11-23 85.46 85.89 84.99 85.35 0.0M
2022-11-22 84.61 85.76 84.61 85.56 0.0M
2022-11-21 84.49 84.62 84.27 84.62 0.0M
2022-11-18 82.93 83.71 82.84 83.71 0.0M
2022-11-17 83.53 83.53 82.32 82.42 0.0M
2022-11-16 83.76 83.76 83.16 83.27 0.0M
2022-11-15 83.61 84.04 83.13 84.03 0.0M
2022-11-14 84.35 84.60 84.14 84.42 0.0M
2022-11-11 85.19 85.19 83.83 83.90 0.0M
2022-11-10 83.40 84.76 83.40 84.75 0.0M
2022-11-09 84.29 84.31 83.86 83.89 0.0M
2022-11-08 84.03 84.50 83.95 84.27 0.0M
2022-11-07 84.10 84.83 83.79 84.04 0.0M
2022-11-04 84.75 85.14 83.94 83.94 0.0M
2022-11-03 84.91 84.91 83.97 84.80 0.0M
2022-11-02 85.40 85.45 84.74 85.20 0.0M
2022-11-01 85.18 85.66 84.98 85.66 0.0M
2022-10-31 84.99 85.45 84.58 84.88 0.0M
2022-10-28 82.57 84.37 82.57 84.19 0.0M
2022-10-27 82.02 83.17 81.75 83.17 0.0M
2022-10-26 82.26 82.26 81.50 81.85 0.0M
2022-10-25 81.98 82.01 81.08 81.69 0.0M
2022-10-24 81.00 82.00 80.74 81.45 0.0M
2022-10-21 79.52 80.79 79.48 80.72 0.0M
2022-10-20 80.98 81.23 80.42 80.51 0.0M
2022-10-19 81.56 81.76 81.12 81.12 0.0M
2022-10-18 81.17 81.50 80.72 80.72 0.0M
2022-10-17 80.41 80.93 80.02 80.56 0.0M
2022-10-14 81.43 82.07 80.63 80.63 0.0M
2022-10-13 79.34 80.01 78.61 80.01 0.0M
2022-10-12 80.20 80.29 79.76 79.76 0.0M
2022-10-11 79.54 80.12 79.27 80.12 0.0M
2022-10-10 79.61 80.51 79.48 80.51 0.0M
2022-10-07 80.71 80.99 79.92 79.92 0.0M
2022-10-06 81.60 81.60 81.01 81.14 0.0M
2022-10-05 81.32 81.53 80.89 81.35 0.0M
2022-10-04 80.73 81.35 80.62 81.30 0.0M
2022-10-03 78.69 80.40 78.51 80.40 0.0M
2022-09-30 79.50 80.11 79.40 79.70 0.0M
2022-09-29 81.86 81.86 79.71 79.86 0.0M
2022-09-28 81.61 82.21 80.92 82.03 0.0M
2022-09-27 82.22 82.65 81.84 81.84 0.0M
2022-09-26 82.95 82.95 82.33 82.45 0.0M
2022-09-23 83.58 83.67 82.41 82.46 0.0M
2022-09-22 83.45 83.95 83.42 83.58 0.0M
2022-09-21 84.23 85.37 84.23 85.30 0.0M
2022-09-20 84.78 84.78 83.42 83.50 0.0M
2022-09-19 83.78 84.27 83.16 83.85 0.0M
2022-09-16 84.24 84.35 83.48 83.48 0.0M
2022-09-15 85.82 85.82 84.78 85.07 0.0M
2022-09-14 85.92 85.92 85.20 85.28 0.0M
2022-09-13 87.00 87.36 86.46 86.46 0.0M
2022-09-12 86.26 87.25 85.99 87.21 0.0M
2022-09-09 86.14 86.99 85.79 86.77 0.0M
2022-09-08 86.21 86.68 85.57 86.68 0.0M
2022-09-07 84.89 85.62 84.70 85.62 0.0M
2022-09-06 85.41 86.14 85.14 85.42 0.0M
2022-09-05 86.26 86.26 85.40 85.93 0.0M
2022-09-02 85.40 86.19 85.10 86.19 0.0M
2022-09-01 84.84 85.71 84.49 85.71 0.0M
2022-08-31 86.10 86.10 85.34 85.34 0.0M
2022-08-30 87.60 87.60 86.23 86.23 0.0M
2022-08-29 87.49 87.59 86.57 87.35 0.0M
2022-08-26 89.38 89.54 87.74 88.17 0.0M
2022-08-25 88.71 89.27 88.71 89.13 0.0M
2022-08-24 88.55 89.11 88.55 88.58 0.0M
2022-08-23 89.21 89.35 88.57 88.60 0.0M
2022-08-22 89.55 89.55 88.88 89.49 0.0M
2022-08-19 89.56 89.87 89.16 89.43 0.0M
2022-08-18 88.32 89.35 88.32 89.35 0.0M
2022-08-17 88.76 88.90 88.30 88.47 0.0M
2022-08-16 88.71 88.80 88.45 88.80 0.0M
2022-08-15 87.80 87.84 87.15 87.84 0.0M
2022-08-12 86.33 86.96 86.16 86.96 0.0M
2022-08-11 85.62 85.98 85.05 85.77 0.0M
2022-08-10 84.39 84.94 84.39 84.84 0.0M
2022-08-09 84.51 84.55 83.99 84.47 0.0M
2022-08-08 84.21 84.83 84.00 84.64 0.0M
2022-08-05 84.12 84.36 83.77 84.36 0.0M
2022-08-04 85.18 85.18 84.34 84.34 0.0M
2022-08-03 84.74 84.89 84.52 84.82 0.0M
2022-08-02 84.28 84.84 84.25 84.84 0.0M
2022-08-01 84.76 84.76 83.74 84.21 0.0M
2022-07-29 83.70 84.89 83.70 84.59 0.0M
2022-07-28 83.15 84.04 83.15 83.74 0.0M
2022-07-27 83.48 83.48 82.83 83.04 0.0M
2022-07-26 82.74 83.24 82.44 83.09 0.0M
2022-07-25 82.05 82.56 81.60 82.56 0.0M
2022-07-22 81.66 82.33 81.66 81.92 0.0M
2022-07-21 82.40 82.40 81.24 81.52 0.0M
2022-07-20 82.22 82.36 81.78 82.29 0.0M
2022-07-19 81.15 81.99 80.93 81.99 0.0M
2022-07-18 82.61 82.62 81.99 82.08 0.0M
2022-07-15 81.82 82.31 81.39 82.31 0.0M
2022-07-14 82.59 82.60 81.41 81.41 0.0M
2022-07-13 83.89 83.89 82.00 82.15 0.0M
2022-07-12 83.67 84.04 82.90 83.85 0.0M
2022-07-11 82.77 83.60 82.53 83.11 0.0M
2022-07-08 83.04 83.50 82.91 82.95 0.0M
2022-07-07 81.75 83.12 81.75 83.12 0.0M
2022-07-06 81.42 81.88 80.96 81.60 0.0M
2022-07-05 81.35 82.43 80.27 80.39 0.0M
2022-07-04 81.58 81.58 80.92 81.34 0.0M
2022-07-01 79.56 81.27 79.56 81.02 0.0M
2022-06-30 80.06 80.34 79.80 80.11 0.0M
2022-06-29 80.59 80.79 80.21 80.30 0.0M
2022-06-28 80.74 81.86 80.53 81.12 0.0M
2022-06-27 80.39 80.45 79.90 80.37 0.0M
2022-06-24 78.50 79.90 78.44 79.90 0.0M
2022-06-23 77.47 78.68 77.47 77.80 0.0M
2022-06-22 77.66 77.66 77.08 77.66 0.0M
2022-06-21 77.76 78.09 77.43 77.99 0.0M
2022-06-20 77.34 77.62 76.83 77.62 0.0M
2022-06-17 77.48 78.09 76.74 77.12 0.0M
2022-06-16 80.01 80.01 77.43 77.58 0.0M
2022-06-15 80.57 81.29 80.13 80.63 0.0M
2022-06-14 81.50 81.50 80.72 80.72 0.0M
2022-06-13 83.01 83.01 81.50 81.91 0.0M
2022-06-10 84.19 84.46 83.51 83.63 0.0M
2022-06-09 85.59 85.71 85.00 85.26 0.0M
2022-06-08 87.23 87.23 85.84 86.10 0.0M
2022-06-07 85.71 86.40 85.58 86.40 0.0M
2022-06-06 85.75 86.44 85.72 86.28 0.0M
2022-06-03 86.20 86.20 85.34 85.61 0.0M
2022-06-02 86.32 86.32 85.10 85.25 0.0M
2022-06-01 86.45 86.45 85.42 85.60 0.0M
2022-05-31 86.47 86.47 85.78 85.79 0.0M
2022-05-30 86.80 86.97 86.30 86.39 0.0M
2022-05-27 84.91 86.28 84.91 86.25 0.0M
2022-05-26 84.82 85.58 84.82 85.45 0.0M
2022-05-25 84.36 84.67 83.85 84.49 0.0M
2022-05-24 82.49 82.96 82.00 82.12 0.0M
2022-05-23 83.34 83.96 82.75 83.96 0.1M
2022-05-20 83.80 83.93 82.83 82.85 0.0M
2022-05-19 84.98 84.98 82.53 82.91 0.0M
2022-05-18 86.38 86.55 85.23 85.30 0.0M
2022-05-17 85.65 86.26 85.34 85.93 0.0M
2022-05-16 84.84 85.53 84.64 85.53 0.0M
2022-05-13 84.62 85.58 84.35 85.30 0.0M
2022-05-12 83.22 84.29 83.22 83.85 0.0M
2022-05-11 83.42 84.67 83.00 84.67 0.0M
2022-05-10 84.50 84.79 83.14 83.14 0.0M
2022-05-09 85.14 85.14 83.95 84.11 0.0M
2022-05-06 85.36 85.36 83.90 84.41 0.0M
2022-05-05 85.92 86.01 85.04 85.27 0.0M
2022-05-04 84.46 84.81 84.46 84.51 0.0M
2022-05-03 83.24 84.83 83.21 84.83 0.0M
2022-05-02 83.68 83.94 83.10 83.55 0.0M
2022-04-29 85.59 85.61 84.33 84.79 0.0M
2022-04-28 85.48 85.75 84.73 84.95 0.0M
2022-04-27 84.56 85.15 84.15 85.15 0.0M
2022-04-26 84.64 85.17 84.32 84.62 0.0M
2022-04-25 84.42 84.52 82.93 83.15 0.0M
2022-04-22 86.26 86.26 85.17 85.17 0.0M
2022-04-21 86.56 87.24 86.09 86.88 0.0M
2022-04-20 86.13 86.76 85.58 86.76 0.0M
2022-04-19 85.27 85.75 84.62 85.73 0.0M
2022-04-14 84.29 85.61 84.01 85.45 0.0M
2022-04-13 84.88 84.88 84.21 84.21 0.0M
2022-04-12 84.38 84.88 83.77 84.88 0.0M
2022-04-11 84.82 84.89 83.99 84.82 0.0M
2022-04-08 84.47 84.95 84.26 84.95 0.0M
2022-04-07 83.84 84.25 83.13 83.29 0.0M
2022-04-06 84.00 84.00 82.94 83.76 0.0M
2022-04-05 83.48 84.14 83.20 84.14 0.0M
2022-04-04 83.50 83.58 82.48 83.03 0.0M
2022-04-01 83.13 83.20 82.43 82.84 0.0M
2022-03-31 82.38 83.46 82.38 83.11 0.0M
2022-03-30 83.35 83.35 82.76 82.84 0.0M
2022-03-29 83.45 83.74 82.64 82.91 0.0M
2022-03-28 83.91 83.99 83.00 83.04 0.0M
2022-03-25 82.63 83.34 82.22 83.22 0.0M
2022-03-24 82.09 82.51 81.99 82.43 0.0M
2022-03-23 81.78 82.25 81.57 81.57 0.0M
2022-03-22 81.69 82.18 81.69 81.91 0.0M
2022-03-21 81.19 81.77 81.03 81.67 0.0M
2022-03-18 80.72 81.15 80.40 80.54 0.0M
2022-03-17 80.77 80.77 80.11 80.59 0.0M
2022-03-16 80.49 81.16 80.47 80.60 0.0M
2022-03-15 79.76 80.49 79.07 80.49 0.0M
2022-03-14 80.87 80.87 80.05 80.28 0.0M
2022-03-11 80.02 80.78 80.02 80.53 0.0M
2022-03-10 79.48 79.61 78.74 79.17 0.0M
2022-03-09 80.49 80.49 79.50 79.63 0.0M
2022-03-08 80.35 80.94 80.30 80.69 0.0M
2022-03-07 80.65 81.51 80.22 81.31 0.0M
2022-03-04 80.18 80.78 80.00 80.47 0.0M
2022-03-03 79.34 80.17 79.34 79.83 0.0M
2022-03-02 77.21 79.34 77.21 79.25 0.0M
2022-03-01 78.75 78.87 77.50 77.69 0.0M
2022-02-28 77.69 78.25 77.42 78.25 0.0M
2022-02-25 75.55 77.53 75.40 77.51 0.0M
2022-02-24 75.40 75.99 75.01 75.15 0.0M
2022-02-23 76.78 77.01 76.43 76.59 0.0M
2022-02-22 76.78 77.30 76.63 77.02 0.0M
2022-02-21 77.51 77.58 76.82 76.90 0.0M
2022-02-18 77.52 77.52 76.83 77.35 0.0M
2022-02-17 77.82 77.82 77.13 77.35 0.0M
2022-02-16 77.75 78.01 77.40 77.78 0.0M
2022-02-15 77.67 78.08 77.38 77.94 0.0M
2022-02-14 78.00 78.30 77.00 77.20 0.0M
2022-02-11 77.93 78.54 77.38 78.30 0.0M
2022-02-10 78.74 78.74 78.19 78.19 0.0M
2022-02-09 78.74 78.96 78.61 78.66 0.0M
2022-02-08 78.04 78.41 77.80 78.22 0.0M
2022-02-07 77.72 77.87 77.29 77.87 0.0M
2022-02-04 77.87 77.87 76.93 77.36 0.0M
2022-02-03 79.32 79.32 77.96 78.12 0.0M
2022-02-02 78.41 78.81 78.23 78.62 0.0M
2022-02-01 78.32 78.52 77.80 78.12 0.0M
2022-01-31 78.25 78.27 77.50 77.77 0.0M
2022-01-28 77.88 77.88 76.54 77.20 0.0M
2022-01-27 76.70 78.97 76.68 78.43 0.0M
2022-01-26 77.28 77.74 77.09 77.69 0.0M
2022-01-25 76.19 76.78 75.74 76.17 0.0M
2022-01-24 76.83 76.83 74.87 75.54 0.0M
2022-01-21 77.57 77.65 76.91 77.27 0.0M
2022-01-20 78.69 78.82 78.00 78.82 0.0M
2022-01-19 78.85 79.30 78.51 78.79 0.0M
2022-01-18 79.37 79.42 78.96 79.34 0.0M
2022-01-17 79.41 79.80 79.41 79.75 0.0M
2022-01-14 79.26 79.65 78.86 79.25 0.0M
2022-01-13 78.88 79.68 78.88 79.57 0.0M
2022-01-12 79.86 79.93 78.95 79.15 0.0M
2022-01-11 79.87 80.05 79.05 79.08 0.0M
2022-01-10 80.15 80.18 79.29 79.29 0.0M
2022-01-07 79.23 79.60 79.14 79.37 0.0M
2022-01-06 78.88 79.31 78.80 79.18 0.0M
2022-01-05 78.77 79.50 78.77 79.47 0.0M
2022-01-04 78.20 79.26 78.00 79.26 0.0M
2022-01-03 77.51 77.88 77.35 77.44 0.0M