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
2023-12-29 76.69 76.69 76.22 76.48 0.0M
2023-12-28 76.00 76.13 75.63 76.12 0.0M
2023-12-27 76.36 76.41 75.73 75.81 0.0M
2023-12-22 76.10 76.44 75.82 76.37 0.0M
2023-12-21 76.01 76.13 75.75 75.85 0.0M
2023-12-20 77.02 77.05 76.51 76.77 0.0M
2023-12-19 76.45 76.76 76.45 76.61 0.0M
2023-12-18 76.90 77.03 76.64 76.67 0.0M
2023-12-15 77.25 77.74 76.85 77.18 0.1M
2023-12-14 76.77 77.71 76.61 77.31 0.0M
2023-12-13 75.52 75.52 75.15 75.44 0.0M
2023-12-12 76.13 76.13 75.28 75.35 0.0M
2023-12-11 75.79 76.05 75.45 76.05 0.0M
2023-12-08 75.14 75.62 75.13 75.35 0.0M
2023-12-07 74.89 75.22 74.61 75.05 0.0M
2023-12-06 74.94 75.21 74.65 75.09 0.0M
2023-12-05 75.21 75.21 74.47 74.99 0.0M
2023-12-04 74.49 75.21 74.49 74.93 0.0M
2023-12-01 73.45 74.17 73.19 74.17 0.0M
2023-11-30 72.11 72.99 72.11 72.99 0.0M
2023-11-29 71.81 72.50 71.81 72.27 0.0M
2023-11-28 71.72 71.95 71.41 71.89 0.0M
2023-11-27 71.88 71.91 71.68 71.90 0.0M
2023-11-24 71.83 72.23 71.83 72.15 0.0M
2023-11-23 72.28 72.28 71.87 72.03 0.0M
2023-11-22 71.69 72.23 71.63 72.14 0.0M
2023-11-21 71.75 71.75 71.45 71.49 0.0M
2023-11-20 71.96 71.96 71.20 71.68 0.0M
2023-11-17 72.02 72.30 71.97 71.97 0.0M
2023-11-16 72.48 72.48 71.54 71.77 0.0M
2023-11-15 71.92 72.39 71.71 72.28 0.0M
2023-11-14 70.49 71.88 70.19 71.88 0.0M
2023-11-13 70.77 70.90 70.52 70.61 0.0M
2023-11-10 70.97 70.97 70.61 70.74 0.0M
2023-11-09 71.11 71.59 70.99 71.02 0.0M
2023-11-08 71.58 71.75 70.91 70.91 0.0M
2023-11-07 71.85 72.06 71.82 71.82 0.0M
2023-11-06 72.39 72.41 71.93 71.98 0.0M
2023-11-03 72.29 72.79 72.12 72.60 0.0M
2023-11-02 70.99 71.95 70.75 71.95 0.0M
2023-11-01 70.61 71.15 70.40 71.04 0.0M
2023-10-31 69.76 70.29 69.65 70.29 0.0M
2023-10-30 69.59 69.90 69.30 69.62 0.0M
2023-10-27 70.90 70.91 69.75 69.75 0.0M
2023-10-26 70.67 71.23 70.41 71.23 0.0M
2023-10-25 70.41 70.60 70.32 70.36 0.0M
2023-10-24 69.15 70.60 69.15 70.60 0.0M
2023-10-23 70.76 70.76 69.85 70.26 0.0M
2023-10-20 71.64 71.64 70.90 71.20 0.0M
2023-10-19 72.73 72.73 72.02 72.33 0.0M
2023-10-18 73.21 73.27 72.89 72.89 0.0M
2023-10-17 73.10 73.19 72.55 73.19 0.0M
2023-10-16 72.55 73.12 72.28 73.01 0.0M
2023-10-13 72.84 73.23 72.84 73.07 0.0M
2023-10-12 72.94 73.28 72.62 72.73 0.0M
2023-10-11 72.62 72.90 72.46 72.60 0.0M
2023-10-10 72.39 72.86 72.10 72.86 0.0M
2023-10-09 71.00 72.06 71.00 71.99 0.0M
2023-10-06 71.08 71.45 70.65 70.91 0.0M
2023-10-05 71.61 71.61 71.14 71.24 0.0M
2023-10-04 71.68 71.68 71.01 71.02 0.0M
2023-10-03 71.95 72.09 71.43 71.43 0.0M
2023-10-02 73.40 73.40 72.03 72.23 0.0M
2023-09-29 73.04 73.67 72.90 73.40 0.0M
2023-09-28 73.28 73.40 72.87 73.10 0.0M
2023-09-27 73.61 73.64 73.31 73.39 0.0M
2023-09-26 74.47 74.47 73.82 73.82 0.0M
2023-09-25 74.19 74.24 73.78 74.23 0.0M
2023-09-22 74.05 74.42 74.05 74.23 0.0M
2023-09-21 74.87 74.98 74.49 74.68 0.0M
2023-09-20 75.32 75.57 75.19 75.57 0.0M
2023-09-19 75.28 75.31 74.98 75.01 0.0M
2023-09-18 75.81 75.81 75.02 75.25 0.0M
2023-09-15 76.09 76.09 75.64 75.78 0.0M
2023-09-14 74.39 75.57 74.39 75.57 0.0M
2023-09-13 74.25 74.57 74.16 74.22 0.0M
2023-09-12 74.31 74.53 74.24 74.50 0.0M
2023-09-11 74.15 74.57 74.15 74.15 0.0M
2023-09-08 73.60 74.35 73.60 74.11 0.0M
2023-09-07 73.97 74.21 73.85 74.02 0.0M
2023-09-06 73.88 74.15 73.80 73.80 0.0M
2023-09-05 74.77 75.17 74.56 74.67 0.0M
2023-09-04 74.69 74.78 74.54 74.55 0.0M
2023-09-01 74.45 74.91 74.37 74.91 0.0M
2023-08-31 74.04 74.58 74.04 74.49 0.0M
2023-08-30 74.16 74.16 73.57 73.71 0.0M
2023-08-29 74.19 74.19 74.02 74.03 0.0M
2023-08-28 73.77 74.24 73.51 73.93 0.0M
2023-08-25 73.56 73.65 73.29 73.63 0.0M
2023-08-24 73.56 73.79 72.99 73.63 0.0M
2023-08-23 72.69 73.30 72.69 72.87 0.0M
2023-08-22 72.47 73.13 72.47 72.76 0.0M
2023-08-21 73.24 73.41 72.62 72.62 0.0M
2023-08-18 72.99 73.26 72.89 73.26 0.0M
2023-08-17 73.13 73.50 73.13 73.38 0.0M
2023-08-16 73.36 73.40 73.11 73.33 0.0M
2023-08-15 74.59 74.59 73.35 73.63 0.0M
2023-08-14 74.73 75.02 74.26 74.26 0.0M
2023-08-11 74.52 74.66 74.22 74.64 0.0M
2023-08-10 74.67 74.74 74.38 74.50 0.0M
2023-08-09 74.65 75.01 74.65 74.71 0.0M
2023-08-08 74.99 74.99 74.06 74.12 0.0M
2023-08-07 74.92 75.11 74.74 75.09 0.0M
2023-08-04 75.44 75.48 75.02 75.02 0.0M
2023-08-03 75.70 75.82 75.00 75.18 0.0M
2023-08-02 75.58 75.72 75.07 75.72 0.0M
2023-08-01 76.34 76.40 75.67 75.88 0.0M
2023-07-31 76.09 76.11 75.94 75.96 0.0M
2023-07-28 75.78 76.45 75.70 76.03 0.0M
2023-07-27 75.59 76.60 75.40 76.29 0.0M
2023-07-26 75.75 75.95 75.25 75.75 0.0M
2023-07-25 75.59 75.87 75.28 75.87 0.0M
2023-07-24 74.53 75.43 74.43 75.43 0.0M
2023-07-21 74.48 74.87 74.48 74.81 0.0M
2023-07-20 74.00 74.30 73.59 74.30 0.0M
2023-07-19 72.88 73.73 72.77 73.54 0.0M
2023-07-18 72.21 73.24 72.10 73.10 0.0M
2023-07-17 72.79 72.79 72.36 72.55 0.0M
2023-07-14 74.10 74.10 72.99 73.15 0.0M
2023-07-13 74.09 74.30 73.84 74.01 0.0M
2023-07-12 74.58 74.59 74.36 74.42 0.0M
2023-07-11 73.70 74.14 73.36 74.14 0.0M
2023-07-10 73.74 73.81 73.46 73.51 0.0M
2023-07-07 73.87 74.21 73.87 74.21 0.0M
2023-07-06 74.90 74.90 73.76 73.84 0.0M
2023-07-05 75.14 75.20 74.40 75.20 0.0M
2023-07-04 74.81 75.11 74.81 74.92 0.0M
2023-07-03 74.46 75.00 74.13 74.96 0.0M
2023-06-30 74.20 74.50 73.93 73.94 0.0M
2023-06-29 73.39 73.87 73.27 73.78 0.0M
2023-06-28 73.54 73.54 72.91 73.27 0.0M
2023-06-27 73.48 73.48 72.68 73.33 0.0M
2023-06-26 72.53 72.98 72.45 72.98 0.0M
2023-06-23 72.86 73.45 72.86 73.03 0.0M
2023-06-22 73.58 73.58 72.92 72.92 0.0M
2023-06-21 73.67 73.98 73.23 73.73 0.0M
2023-06-20 74.57 74.68 74.01 74.20 0.0M
2023-06-19 74.55 74.91 74.53 74.61 0.0M
2023-06-16 74.46 74.97 74.46 74.75 0.0M
2023-06-15 74.60 74.67 74.15 74.53 0.0M
2023-06-14 75.35 75.42 75.20 75.23 0.0M
2023-06-13 74.78 75.45 74.48 75.24 0.0M
2023-06-12 75.36 75.41 74.81 74.81 0.0M
2023-06-09 74.87 75.20 74.87 75.04 0.0M
2023-06-08 75.95 75.95 74.74 74.78 0.0M
2023-06-07 74.74 75.35 74.34 75.35 0.0M
2023-06-06 73.51 74.72 73.51 74.57 0.0M
2023-06-05 74.26 74.40 73.80 74.09 0.0M
2023-06-02 72.24 73.79 72.17 73.71 0.0M
2023-06-01 72.55 72.56 71.68 72.22 0.0M
2023-05-31 72.48 72.92 72.06 72.13 0.0M
2023-05-30 73.03 73.23 72.23 72.38 0.0M
2023-05-29 72.67 73.00 72.67 72.98 0.0M
2023-05-26 72.28 72.72 72.14 72.49 0.0M
2023-05-25 73.09 73.22 72.01 72.01 0.0M
2023-05-24 73.68 73.68 73.08 73.11 0.0M
2023-05-23 73.24 74.26 73.24 74.26 0.0M
2023-05-22 73.09 73.48 72.94 73.48 0.0M
2023-05-19 73.79 74.04 73.18 73.18 0.0M
2023-05-18 73.02 73.59 73.02 73.39 0.0M
2023-05-17 71.99 72.78 71.99 72.78 0.0M
2023-05-16 73.13 73.13 72.39 72.43 0.0M
2023-05-15 73.67 73.67 72.92 73.06 0.0M
2023-05-12 72.71 73.32 72.71 73.13 0.0M
2023-05-11 73.72 73.80 72.74 72.74 0.0M
2023-05-10 73.51 73.87 72.80 73.00 0.0M
2023-05-09 73.57 73.57 73.14 73.41 0.0M
2023-05-08 73.60 73.77 73.25 73.25 0.0M
2023-05-05 72.50 73.38 72.28 73.38 0.0M
2023-05-04 72.80 73.01 71.52 72.09 0.0M
2023-05-03 74.25 74.31 73.69 73.86 0.0M
2023-05-02 75.81 76.05 73.50 73.67 0.0M
2023-04-28 75.29 75.85 75.17 75.85 0.0M
2023-04-27 74.40 74.57 74.24 74.51 0.0M
2023-04-26 75.07 75.07 74.20 74.66 0.0M
2023-04-25 75.77 75.94 75.44 75.87 0.0M
2023-04-24 76.22 76.22 75.79 75.85 0.0M
2023-04-21 76.48 76.78 76.00 76.18 0.0M
2023-04-20 77.33 77.33 76.45 76.70 0.0M
2023-04-19 77.13 77.26 77.01 77.09 0.0M
2023-04-18 77.40 77.54 76.94 77.08 0.0M
2023-04-17 76.93 77.42 76.70 77.42 0.0M
2023-04-14 77.16 77.45 76.90 77.02 0.0M
2023-04-13 77.81 77.81 76.23 76.41 0.0M
2023-04-12 77.87 78.25 77.42 77.43 0.0M
2023-04-11 78.16 78.22 77.48 78.14 0.0M
2023-04-06 77.09 77.52 77.05 77.05 0.0M
2023-04-05 76.31 76.90 75.88 76.90 0.0M
2023-04-04 76.86 77.26 75.73 75.85 0.0M
2023-04-03 77.69 77.69 77.03 77.23 0.0M
2023-03-31 76.10 77.02 76.10 77.02 0.0M
2023-03-30 76.69 76.69 76.29 76.53 0.0M
2023-03-29 76.06 76.07 75.89 76.07 0.0M
2023-03-28 75.74 75.74 74.96 75.52 0.0M
2023-03-27 75.51 75.69 75.19 75.51 0.0M
2023-03-24 73.57 74.28 73.10 74.28 0.0M
2023-03-23 74.15 74.15 73.66 73.79 0.0M
2023-03-22 76.30 76.30 75.50 75.57 0.0M
2023-03-21 75.89 76.53 75.86 75.86 0.0M
2023-03-20 74.71 76.17 74.41 75.93 0.0M
2023-03-17 76.49 76.61 75.02 75.13 0.0M
2023-03-16 76.15 76.15 74.80 75.99 0.0M
2023-03-15 76.17 76.18 75.37 76.11 0.0M
2023-03-14 75.87 76.70 75.59 76.50 0.0M
2023-03-13 77.52 77.52 74.43 75.34 0.0M
2023-03-10 78.21 78.57 77.12 78.34 0.0M
2023-03-09 80.34 80.73 79.95 79.97 0.0M
2023-03-08 80.93 80.93 80.47 80.47 0.0M
2023-03-07 81.00 81.22 80.69 80.69 0.0M
2023-03-06 81.52 81.63 81.20 81.34 0.0M
2023-03-03 80.68 81.36 80.68 81.34 0.0M
2023-03-02 80.16 80.53 80.03 80.42 0.0M
2023-03-01 81.04 81.04 79.87 80.14 0.0M
2023-02-28 81.47 81.85 81.31 81.61 0.0M
2023-02-27 82.43 82.67 82.18 82.18 0.0M
2023-02-24 81.91 82.14 81.50 81.80 0.0M
2023-02-23 81.84 82.24 81.82 81.82 0.0M
2023-02-22 81.78 82.17 81.55 82.17 0.0M
2023-02-21 82.78 82.78 81.86 81.86 0.0M
2023-02-20 82.96 82.96 82.56 82.72 0.0M
2023-02-17 82.89 82.90 82.53 82.71 0.0M
2023-02-16 83.47 83.47 82.50 82.99 0.0M
2023-02-15 82.76 83.12 82.56 83.12 0.0M
2023-02-14 83.03 83.34 82.60 82.60 0.0M
2023-02-13 82.86 83.07 82.65 83.02 0.0M
2023-02-10 81.48 82.44 81.34 82.40 0.0M
2023-02-09 82.84 82.84 82.00 82.04 0.0M
2023-02-08 82.73 82.91 82.39 82.39 0.0M
2023-02-07 83.10 83.10 82.60 82.80 0.0M
2023-02-06 82.52 82.68 82.06 82.68 0.0M
2023-02-03 82.73 82.73 82.00 82.35 0.0M
2023-02-02 81.55 82.52 81.30 82.52 0.0M
2023-02-01 81.97 81.97 81.48 81.65 0.0M
2023-01-31 81.53 81.53 81.17 81.31 0.0M
2023-01-30 81.01 81.57 80.66 81.52 0.0M
2023-01-27 81.66 81.66 81.30 81.53 0.0M
2023-01-26 80.99 81.26 80.68 81.18 0.0M
2023-01-25 80.57 80.69 80.00 80.39 0.0M
2023-01-24 80.81 80.83 80.36 80.63 0.0M
2023-01-23 80.14 81.08 79.74 81.05 0.0M
2023-01-20 79.83 80.05 79.40 80.05 0.0M
2023-01-19 80.17 80.17 79.40 79.59 0.0M
2023-01-18 81.89 81.89 80.71 80.71 0.0M
2023-01-17 81.95 82.14 81.78 82.04 0.0M
2023-01-16 82.19 82.23 81.91 82.17 0.0M
2023-01-13 82.57 82.74 82.02 82.35 0.0M
2023-01-12 83.24 83.33 82.71 82.83 0.0M
2023-01-11 82.87 82.97 82.57 82.81 0.0M
2023-01-10 82.27 82.27 81.99 82.06 0.0M
2023-01-09 83.20 83.26 82.62 82.83 0.0M
2023-01-06 82.47 83.49 82.42 83.30 0.0M
2023-01-05 82.13 82.25 81.76 82.03 0.0M
2023-01-04 81.88 82.49 81.38 82.49 0.0M
2023-01-03 82.03 82.86 81.38 81.47 0.0M
2023-01-02 81.72 82.55 81.49 82.55 0.0M