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
2024-12-30 90.83 90.92 90.25 90.25 0.0M
2024-12-27 91.03 91.55 90.77 91.01 0.0M
2024-12-23 90.67 90.93 90.20 90.25 0.0M
2024-12-20 89.82 90.82 89.20 90.82 0.0M
2024-12-19 89.90 90.48 89.75 90.41 0.0M
2024-12-18 91.72 91.89 91.52 91.67 0.0M
2024-12-17 92.36 92.36 91.68 91.68 0.0M
2024-12-16 93.04 93.12 92.61 92.88 0.0M
2024-12-13 93.42 93.58 92.58 93.07 0.0M
2024-12-12 93.00 93.41 92.93 93.34 0.0M
2024-12-11 93.67 93.67 93.37 93.37 0.0M
2024-12-10 93.76 93.93 92.69 93.88 0.0M
2024-12-09 94.21 94.66 93.78 93.81 0.0M
2024-12-06 94.70 94.98 94.17 94.17 0.0M
2024-12-05 94.87 94.99 94.48 94.99 0.0M
2024-12-04 95.57 95.57 94.71 94.71 0.0M
2024-12-03 96.15 96.23 95.81 95.88 0.0M
2024-12-02 97.17 97.51 96.39 96.48 0.0M
2024-11-29 96.95 97.04 96.42 96.76 0.0M
2024-11-28 96.96 97.11 96.81 97.02 0.0M
2024-11-27 97.19 97.25 96.74 96.74 0.0M
2024-11-26 97.11 97.14 96.80 97.14 0.0M
2024-11-25 97.23 97.70 96.76 97.24 0.0M
2024-11-22 95.75 97.40 95.75 97.38 0.0M
2024-11-21 94.16 95.14 93.90 95.14 0.0M
2024-11-20 93.52 93.75 93.41 93.75 0.0M
2024-11-19 93.88 93.88 92.52 93.56 0.0M
2024-11-18 93.13 93.73 92.98 93.73 0.0M
2024-11-15 93.04 93.63 92.68 93.28 0.0M
2024-11-14 93.47 93.87 93.13 93.35 0.0M
2024-11-13 92.58 93.55 92.38 93.51 0.0M
2024-11-12 93.28 93.28 92.83 92.85 0.0M
2024-11-11 92.16 93.38 92.16 93.38 0.0M
2024-11-08 91.15 91.83 90.89 91.72 0.0M
2024-11-07 91.79 92.23 91.10 91.12 0.0M
2024-11-06 91.51 92.71 91.24 91.46 0.0M
2024-11-05 87.32 87.73 87.00 87.73 0.0M
2024-11-04 87.37 87.54 87.23 87.23 0.0M
2024-11-01 88.57 88.84 88.38 88.58 0.0M
2024-10-31 88.28 88.84 87.82 88.79 0.0M
2024-10-30 87.98 88.27 87.50 88.22 0.0M
2024-10-29 89.18 89.18 88.20 88.26 0.0M
2024-10-28 88.78 88.83 88.19 88.83 0.0M
2024-10-25 89.12 89.20 88.59 88.59 0.0M
2024-10-24 89.32 89.87 89.29 89.29 0.0M
2024-10-23 89.30 89.46 89.06 89.06 0.0M
2024-10-22 88.86 89.18 88.57 89.12 0.0M
2024-10-21 89.97 89.99 89.31 89.31 0.0M
2024-10-18 89.70 89.94 89.37 89.64 0.0M
2024-10-17 90.20 90.20 89.74 90.00 0.0M
2024-10-16 89.13 89.65 88.62 89.65 0.0M
2024-10-15 88.70 89.30 88.30 89.30 0.0M
2024-10-14 88.42 88.55 88.12 88.52 0.0M
2024-10-11 87.20 87.92 86.85 87.92 0.0M
2024-10-10 87.34 87.48 87.17 87.25 0.0M
2024-10-09 86.51 87.47 86.51 87.47 0.0M
2024-10-08 86.91 87.13 86.62 87.13 0.0M
2024-10-07 87.63 87.63 87.00 87.13 0.0M
2024-10-04 86.72 87.62 86.72 87.35 0.0M
2024-10-03 86.98 86.98 86.43 86.84 0.0M
2024-10-02 87.16 87.26 86.69 87.15 0.0M
2024-10-01 87.14 87.54 86.78 87.54 0.0M
2024-09-30 86.53 86.88 86.06 86.82 0.0M
2024-09-27 86.36 86.93 86.19 86.93 0.0M
2024-09-26 86.19 86.24 85.65 86.04 0.0M
2024-09-25 86.02 86.16 85.77 85.92 0.0M
2024-09-24 86.91 86.91 86.43 86.62 0.0M
2024-09-23 86.25 86.50 85.98 86.38 0.0M
2024-09-20 86.00 86.16 85.64 85.73 0.0M
2024-09-19 86.33 86.80 85.92 85.92 0.0M
2024-09-18 86.12 86.12 85.90 86.05 0.0M
2024-09-17 86.06 86.48 86.01 86.48 0.0M
2024-09-16 85.56 85.89 85.42 85.86 0.0M
2024-09-13 84.67 85.37 84.66 85.31 0.0M
2024-09-12 84.90 84.92 84.42 84.57 0.0M
2024-09-11 84.74 84.85 83.58 83.97 0.0M
2024-09-10 85.12 85.36 85.03 85.15 0.0M
2024-09-09 84.35 85.12 84.35 85.12 0.0M
2024-09-06 84.44 84.93 84.38 84.41 0.0M
2024-09-05 85.52 85.64 85.07 85.07 0.0M
2024-09-04 85.75 85.85 85.56 85.71 0.0M
2024-09-03 86.02 86.12 85.50 86.04 0.0M
2024-09-02 85.96 85.96 85.73 85.92 0.0M
2024-08-30 85.25 85.77 85.22 85.38 0.0M
2024-08-29 84.64 85.46 84.59 85.18 0.0M
2024-08-28 84.19 84.73 84.19 84.52 0.0M
2024-08-27 84.38 84.40 83.98 84.02 0.0M
2024-08-26 83.97 84.46 83.97 84.31 0.0M
2024-08-23 83.49 84.00 83.49 84.00 0.0M
2024-08-22 83.10 83.40 83.10 83.40 0.0M
2024-08-21 83.13 83.19 82.96 83.07 0.0M
2024-08-20 83.65 83.65 83.19 83.19 0.0M
2024-08-19 83.31 83.75 83.31 83.59 0.0M
2024-08-16 83.13 83.50 82.84 83.41 0.0M
2024-08-15 82.56 83.42 82.21 83.41 0.0M
2024-08-14 82.13 82.34 81.91 82.34 0.0M
2024-08-13 81.99 82.15 81.90 82.14 0.0M
2024-08-12 82.30 82.62 81.96 81.96 0.0M
2024-08-09 82.00 82.43 81.48 81.97 0.0M
2024-08-08 80.97 82.12 80.72 81.95 0.0M
2024-08-07 81.72 82.30 81.45 82.24 0.0M
2024-08-06 81.08 81.75 80.83 81.46 0.0M
2024-08-05 82.40 82.61 80.09 80.77 0.0M
2024-08-02 84.70 85.11 82.12 82.12 0.0M
2024-08-01 85.68 86.20 85.11 85.20 0.0M
2024-07-31 85.99 85.99 85.24 85.52 0.0M
2024-07-30 85.06 85.47 84.95 85.23 0.0M
2024-07-29 84.89 85.27 84.78 84.78 0.0M
2024-07-26 84.41 84.81 84.26 84.51 0.0M
2024-07-25 83.59 84.23 83.45 84.23 0.0M
2024-07-24 83.27 83.77 83.07 83.77 0.0M
2024-07-23 83.17 83.64 83.14 83.28 0.0M
2024-07-22 82.78 83.30 82.38 83.30 0.0M
2024-07-19 83.09 83.37 82.50 82.59 0.0M
2024-07-18 83.52 84.19 83.26 84.16 0.0M
2024-07-17 82.67 83.80 82.21 83.59 0.0M
2024-07-16 81.70 82.79 81.46 82.68 0.0M
2024-07-15 82.36 82.36 81.95 82.22 0.0M
2024-07-12 81.81 82.10 81.73 82.10 0.0M
2024-07-11 80.43 81.41 80.24 81.41 0.0M
2024-07-10 79.65 80.17 79.65 80.17 0.0M
2024-07-09 79.45 79.68 79.45 79.63 0.0M
2024-07-08 79.09 79.60 79.09 79.18 0.0M
2024-07-05 80.06 80.06 79.25 79.44 0.0M
2024-07-04 80.16 80.16 79.83 79.83 0.0M
2024-07-03 80.33 80.54 79.99 79.99 0.0M
2024-07-02 80.20 80.29 80.11 80.26 0.0M
2024-07-01 80.77 81.15 80.48 80.61 0.0M
2024-06-28 80.52 80.81 80.52 80.81 0.0M
2024-06-27 80.59 80.72 80.06 80.35 0.0M
2024-06-26 81.01 81.04 80.52 80.54 0.0M
2024-06-25 81.60 81.78 81.01 81.01 0.0M
2024-06-24 80.72 81.56 80.60 81.56 0.0M
2024-06-21 80.55 81.00 80.55 80.71 0.0M
2024-06-20 79.99 80.37 79.99 80.37 0.0M
2024-06-19 80.07 80.07 79.61 79.73 0.0M
2024-06-18 79.59 79.88 79.52 79.81 0.0M
2024-06-17 79.77 79.77 79.03 79.43 0.0M
2024-06-14 79.78 79.78 79.33 79.60 0.0M
2024-06-13 79.66 79.80 79.33 79.33 0.0M
2024-06-12 80.27 80.53 79.91 79.91 0.0M
2024-06-11 80.31 80.33 79.79 80.19 0.0M
2024-06-10 80.48 80.48 80.05 80.21 0.0M
2024-06-07 80.23 80.45 79.70 80.41 0.0M
2024-06-06 80.19 80.40 79.97 80.40 0.0M
2024-06-05 80.77 80.77 80.16 80.31 0.0M
2024-06-04 80.75 80.75 80.31 80.31 0.0M
2024-06-03 81.84 81.90 80.60 80.80 0.0M
2024-05-31 80.23 80.58 79.83 80.58 0.0M
2024-05-30 79.24 79.84 79.24 79.80 0.0M
2024-05-29 79.89 79.89 79.25 79.25 0.0M
2024-05-28 80.65 80.65 80.31 80.31 0.0M
2024-05-27 80.65 80.81 80.55 80.75 0.0M
2024-05-24 80.51 80.70 80.51 80.53 0.0M
2024-05-23 82.05 82.05 80.96 80.97 0.0M
2024-05-22 82.10 82.23 81.95 81.95 0.0M
2024-05-21 82.14 82.17 81.93 82.17 0.0M
2024-05-20 82.26 82.41 82.06 82.41 0.0M
2024-05-17 82.20 82.34 82.16 82.16 0.0M
2024-05-16 82.13 82.27 82.08 82.25 0.0M
2024-05-15 82.35 82.42 82.07 82.33 0.0M
2024-05-14 81.90 82.19 81.90 82.03 0.0M
2024-05-13 82.24 82.26 81.95 82.08 0.0M
2024-05-10 81.85 82.15 81.84 81.97 0.0M
2024-05-09 81.41 81.59 81.23 81.52 0.0M
2024-05-08 81.25 81.25 80.76 81.24 0.0M
2024-05-07 80.90 81.18 80.67 81.08 0.0M
2024-05-06 80.66 80.66 80.30 80.45 0.0M
2024-05-03 80.17 80.42 79.73 79.89 0.0M
2024-05-02 80.16 80.27 79.97 80.00 0.0M
2024-04-30 80.06 80.17 79.54 79.71 0.0M
2024-04-29 79.65 80.24 79.58 80.15 0.0M
2024-04-26 79.86 80.14 79.60 79.89 0.0M
2024-04-25 80.45 80.60 79.45 79.45 0.0M
2024-04-24 80.04 80.04 79.50 79.99 0.0M
2024-04-23 79.94 80.17 79.68 80.12 0.0M
2024-04-22 79.43 79.72 79.31 79.72 0.0M
2024-04-19 77.89 78.91 77.78 78.91 0.0M
2024-04-18 77.74 78.24 77.56 78.04 0.0M
2024-04-17 77.38 78.03 77.38 77.39 0.0M
2024-04-16 78.39 78.39 77.24 77.59 0.0M
2024-04-15 79.10 79.51 78.44 78.64 0.0M
2024-04-12 79.71 80.05 79.48 79.56 0.0M
2024-04-11 79.50 79.80 79.22 79.24 0.0M
2024-04-10 80.59 80.84 79.78 79.78 0.0M
2024-04-09 80.27 80.51 80.25 80.35 0.0M
2024-04-08 79.77 80.56 79.61 80.37 0.0M
2024-04-05 80.20 80.23 79.71 79.93 0.0M
2024-04-04 80.31 80.74 80.31 80.55 0.0M
2024-04-03 81.23 81.23 80.60 80.60 0.0M
2024-04-02 81.84 81.84 81.02 81.17 0.0M
2024-03-28 81.24 81.56 81.17 81.56 0.0M
2024-03-27 79.58 80.46 79.53 80.36 0.0M
2024-03-26 79.62 79.88 79.39 79.39 0.0M
2024-03-25 79.43 79.86 79.39 79.74 0.0M
2024-03-22 80.01 80.38 79.76 79.86 0.0M
2024-03-21 79.28 80.00 79.24 79.87 0.0M
2024-03-20 78.71 78.93 78.63 78.79 0.0M
2024-03-19 78.32 78.53 78.03 78.53 0.0M
2024-03-18 78.13 78.13 77.48 78.12 0.0M
2024-03-15 77.86 78.15 77.73 77.99 0.0M
2024-03-14 78.38 78.38 77.56 77.82 0.0M
2024-03-13 78.02 78.59 77.85 78.20 0.0M
2024-03-12 78.46 78.56 77.99 77.99 0.0M
2024-03-11 77.66 78.03 77.62 78.03 0.0M
2024-03-08 77.81 77.94 77.49 77.83 0.0M
2024-03-07 77.50 78.08 77.50 77.68 0.0M
2024-03-06 77.36 77.70 77.36 77.63 0.0M
2024-03-05 77.22 77.72 77.00 77.72 0.0M
2024-03-04 76.24 77.17 76.24 77.17 0.1M
2024-03-01 76.68 76.68 76.40 76.47 0.0M
2024-02-29 76.29 76.62 76.13 76.62 0.0M
2024-02-28 76.26 76.51 76.17 76.34 0.0M
2024-02-27 75.49 76.10 75.49 76.10 0.0M
2024-02-26 76.46 76.46 75.80 75.80 0.0M
2024-02-23 76.40 76.87 76.17 76.87 0.0M
2024-02-22 76.50 76.50 76.08 76.26 0.0M
2024-02-21 75.94 76.24 75.84 76.07 0.0M
2024-02-20 76.23 76.40 75.72 76.40 0.0M
2024-02-19 76.09 76.35 76.09 76.22 0.1M
2024-02-16 76.51 76.51 76.16 76.46 0.0M
2024-02-15 75.93 76.41 75.54 76.38 0.0M
2024-02-14 75.63 75.82 75.40 75.53 0.0M
2024-02-13 76.30 76.48 74.84 75.25 0.0M
2024-02-12 75.25 76.31 75.25 76.31 0.0M
2024-02-09 75.31 75.50 74.98 74.99 0.0M
2024-02-08 75.44 75.45 74.98 74.98 0.0M
2024-02-07 75.54 75.60 75.00 75.05 0.0M
2024-02-06 75.18 75.51 75.09 75.46 0.0M
2024-02-05 76.05 76.10 75.34 75.64 0.0M
2024-02-02 75.96 76.00 75.44 75.90 0.0M
2024-02-01 76.14 76.18 75.02 75.46 0.0M
2024-01-31 77.61 77.61 76.04 76.52 0.0M
2024-01-30 77.00 77.01 76.68 76.88 0.0M
2024-01-29 76.70 76.83 76.64 76.83 0.0M
2024-01-26 76.81 76.81 76.38 76.68 0.0M
2024-01-25 75.60 76.15 75.38 76.15 0.0M
2024-01-24 75.83 76.02 75.59 75.60 0.0M
2024-01-23 75.59 76.03 75.59 75.76 0.0M
2024-01-22 75.04 75.53 74.98 75.22 0.0M
2024-01-19 74.70 74.84 74.34 74.62 0.0M
2024-01-18 74.81 75.06 74.38 74.38 0.0M
2024-01-17 75.27 75.55 75.00 75.07 0.0M
2024-01-16 75.91 76.03 75.58 75.66 0.0M
2024-01-15 76.43 76.43 76.06 76.42 0.0M
2024-01-12 76.13 76.79 76.07 76.22 0.0M
2024-01-11 76.94 77.08 75.99 75.99 0.0M
2024-01-10 77.36 77.36 76.89 76.89 0.0M
2024-01-09 77.63 77.83 77.20 77.49 0.0M
2024-01-08 77.28 77.49 77.15 77.44 0.0M
2024-01-05 77.26 77.57 76.81 77.57 0.0M
2024-01-04 77.45 77.45 76.92 77.31 0.0M
2024-01-03 77.84 77.84 77.08 77.36 0.0M
2024-01-02 76.60 77.48 76.41 77.44 0.0M