iShares Edge MSCI EM Value Factor UCITS ETF USD (Acc) (5MVL)

5MVL
🏛️ ドイツ →
54.57
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 48.35 48.35 47.89 47.89 0.0M
2024-12-27 48.39 48.55 48.09 48.39 0.0M
2024-12-23 48.23 48.36 48.04 48.17 0.0M
2024-12-20 47.78 48.00 47.41 47.93 0.0M
2024-12-19 48.06 48.06 47.70 47.90 0.0M
2024-12-18 48.11 48.42 48.03 48.18 0.0M
2024-12-17 48.00 48.00 47.67 47.84 0.0M
2024-12-16 48.25 48.37 47.95 48.12 0.0M
2024-12-13 48.16 48.31 47.86 47.86 0.0M
2024-12-12 48.47 48.57 48.02 48.07 0.0M
2024-12-11 48.07 48.26 47.93 48.26 0.0M
2024-12-10 48.01 48.20 47.90 48.07 0.0M
2024-12-09 48.03 48.84 48.03 48.72 0.0M
2024-12-06 47.69 47.86 47.61 47.61 0.0M
2024-12-05 47.57 47.75 47.50 47.64 0.0M
2024-12-04 47.91 47.94 47.55 47.56 0.0M
2024-12-03 47.82 47.99 47.14 47.60 0.0M
2024-12-02 47.36 47.63 47.24 47.50 0.0M
2024-11-29 46.72 47.26 46.58 47.26 0.0M
2024-11-28 46.89 46.97 46.75 46.79 0.0M
2024-11-27 47.83 47.83 47.03 47.08 0.0M
2024-11-26 47.66 47.80 47.54 47.70 0.0M
2024-11-25 48.01 48.16 47.54 47.65 0.0M
2024-11-22 47.62 48.13 47.62 47.97 0.0M
2024-11-21 47.70 47.82 47.33 47.74 0.1M
2024-11-20 47.75 47.76 47.49 47.49 0.0M
2024-11-19 47.85 47.85 47.34 47.59 0.0M
2024-11-18 47.46 47.61 47.30 47.61 0.0M
2024-11-15 46.99 47.10 46.87 47.04 0.0M
2024-11-14 47.01 47.22 46.82 47.00 0.0M
2024-11-13 47.08 47.24 46.93 47.00 0.0M
2024-11-12 47.23 47.28 46.94 46.98 0.0M
2024-11-11 47.93 47.93 47.61 47.64 0.0M
2024-11-08 48.19 48.21 47.36 47.42 0.0M
2024-11-07 48.13 48.42 48.04 48.42 0.0M
2024-11-06 47.79 47.79 47.26 47.28 0.0M
2024-11-05 47.56 47.57 47.31 47.41 0.0M
2024-11-04 46.93 47.17 46.83 47.10 0.0M
2024-11-01 47.16 47.23 46.93 47.23 0.0M
2024-10-31 46.74 46.77 46.29 46.53 0.0M
2024-10-30 47.43 47.43 46.80 46.85 0.0M
2024-10-29 47.55 48.01 47.43 47.72 0.0M
2024-10-28 48.10 48.10 47.60 47.83 0.0M
2024-10-25 47.53 47.78 47.43 47.71 0.0M
2024-10-24 47.70 47.80 47.26 47.45 0.0M
2024-10-23 48.03 48.03 47.59 47.64 0.0M
2024-10-22 47.80 47.84 47.31 47.67 0.0M
2024-10-21 47.86 47.90 47.37 47.41 0.0M
2024-10-18 48.23 48.44 47.77 48.17 0.1M
2024-10-17 47.73 47.82 47.39 47.74 0.0M
2024-10-16 48.06 48.06 47.58 48.01 0.0M
2024-10-15 47.88 47.88 47.25 47.25 0.0M
2024-10-14 48.26 48.43 47.89 48.34 0.0M
2024-10-11 47.63 48.23 47.38 48.05 0.0M
2024-10-10 48.00 48.03 47.54 47.95 0.0M
2024-10-09 47.37 47.68 46.92 47.50 0.0M
2024-10-08 48.01 48.05 47.12 47.90 0.0M
2024-10-07 49.70 49.77 49.40 49.51 0.0M
2024-10-04 48.75 49.03 48.56 48.69 0.0M
2024-10-03 48.42 48.59 47.76 48.04 0.0M
2024-10-02 48.43 48.85 48.18 48.35 0.0M
2024-10-01 47.57 47.74 47.28 47.54 0.0M
2024-09-30 48.01 48.04 47.32 47.32 0.0M
2024-09-27 47.97 48.13 47.68 47.94 0.0M
2024-09-26 47.59 48.43 47.45 48.07 0.0M
2024-09-25 46.45 46.95 46.22 46.89 0.0M
2024-09-24 46.53 46.97 46.19 46.97 0.0M
2024-09-23 45.26 45.65 45.08 45.65 0.0M
2024-09-20 44.97 45.21 44.94 45.08 0.0M
2024-09-19 45.13 45.15 44.87 45.15 0.0M
2024-09-18 44.86 44.86 44.49 44.49 0.0M
2024-09-17 44.97 44.98 44.72 44.89 0.0M
2024-09-16 44.75 44.75 44.36 44.62 0.0M
2024-09-13 44.53 44.53 44.13 44.47 0.0M
2024-09-12 44.28 44.28 43.81 44.02 0.0M
2024-09-11 43.59 43.64 43.25 43.44 0.0M
2024-09-10 43.96 43.98 43.73 43.83 0.0M
2024-09-09 43.93 44.08 43.72 43.99 0.0M
2024-09-06 44.41 44.41 43.69 43.70 0.0M
2024-09-05 44.41 44.61 44.15 44.32 0.0M
2024-09-04 44.06 44.64 43.99 44.44 0.0M
2024-09-03 45.30 45.30 44.67 44.90 0.0M
2024-09-02 45.51 45.51 45.11 45.34 0.0M
2024-08-30 45.77 45.82 45.38 45.55 0.0M
2024-08-29 45.66 46.01 45.52 45.92 0.0M
2024-08-28 46.01 46.01 45.65 45.65 0.0M
2024-08-27 45.74 45.80 45.61 45.63 0.0M
2024-08-26 45.34 45.73 45.34 45.61 0.0M
2024-08-23 45.48 45.72 45.40 45.54 0.0M
2024-08-22 45.55 45.56 45.18 45.27 0.0M
2024-08-21 45.44 45.73 45.19 45.50 0.0M
2024-08-20 45.81 45.99 45.43 45.43 0.0M
2024-08-19 45.86 46.11 45.57 45.95 0.0M
2024-08-16 45.66 45.66 45.37 45.47 0.0M
2024-08-15 44.84 45.39 44.63 45.36 0.0M
2024-08-14 44.80 44.97 44.38 44.64 0.0M
2024-08-13 45.00 45.08 44.84 45.03 0.0M
2024-08-12 44.61 44.98 44.40 44.85 0.0M
2024-08-09 44.13 44.81 44.13 44.47 0.0M
2024-08-08 44.03 44.40 43.39 44.29 0.0M
2024-08-07 43.70 44.00 43.41 43.73 0.0M
2024-08-06 42.66 43.19 42.29 42.82 0.0M
2024-08-05 41.91 42.40 41.23 42.24 0.0M
2024-08-02 45.20 45.23 44.06 44.37 0.0M
2024-08-01 46.33 46.47 46.00 46.05 0.0M
2024-07-31 45.90 46.17 45.80 46.16 0.0M
2024-07-30 45.61 45.61 45.30 45.40 0.0M
2024-07-29 45.80 45.80 45.15 45.22 0.0M
2024-07-26 45.33 45.44 45.15 45.30 0.0M
2024-07-25 45.12 45.22 44.82 45.10 0.0M
2024-07-24 45.79 45.88 45.37 45.48 0.0M
2024-07-23 45.83 46.00 45.40 45.97 0.0M
2024-07-22 45.62 45.80 45.51 45.65 0.0M
2024-07-19 45.94 45.99 45.57 45.64 0.0M
2024-07-18 46.79 46.83 46.15 46.23 0.0M
2024-07-17 46.97 46.97 46.48 46.62 0.0M
2024-07-16 47.26 47.33 47.07 47.13 0.0M
2024-07-15 47.38 47.39 47.10 47.22 0.0M
2024-07-12 47.53 47.65 47.40 47.61 0.0M
2024-07-11 47.69 47.74 47.44 47.52 0.0M
2024-07-10 47.27 47.44 47.06 47.29 0.0M
2024-07-09 47.31 47.32 47.15 47.17 0.0M
2024-07-08 47.37 47.42 47.20 47.26 0.0M
2024-07-05 47.40 47.56 47.03 47.21 0.0M
2024-07-04 47.56 47.69 47.40 47.51 0.0M
2024-07-03 46.91 47.31 46.85 47.26 0.0M
2024-07-02 46.86 47.00 46.50 47.00 0.0M
2024-07-01 46.99 47.21 46.90 47.09 0.0M
2024-06-28 47.41 47.47 47.09 47.29 0.0M
2024-06-27 46.85 47.01 46.70 47.01 0.0M
2024-06-26 46.99 47.15 46.74 46.79 0.0M
2024-06-25 47.02 47.02 46.79 46.79 0.0M
2024-06-24 46.96 47.14 46.80 47.02 0.0M
2024-06-21 47.20 47.31 47.06 47.15 0.0M
2024-06-20 47.56 47.62 47.17 47.30 0.0M
2024-06-19 47.39 47.40 47.07 47.20 0.0M
2024-06-18 46.69 46.93 46.41 46.87 0.0M
2024-06-17 46.50 46.61 46.23 46.31 0.0M
2024-06-14 46.31 46.45 46.12 46.22 0.0M
2024-06-13 45.88 46.15 45.51 45.80 0.0M
2024-06-12 46.45 46.45 45.69 45.94 0.0M
2024-06-11 45.68 45.88 45.58 45.61 0.0M
2024-06-10 45.98 46.23 45.65 46.07 0.0M
2024-06-07 45.80 45.86 45.60 45.60 0.0M
2024-06-06 45.34 45.64 45.28 45.47 0.0M
2024-06-05 45.13 45.46 44.82 45.46 0.0M
2024-06-04 44.89 45.23 44.63 44.65 0.0M
2024-06-03 46.01 46.02 45.51 45.51 0.0M
2024-05-31 45.24 45.32 44.93 45.22 0.0M
2024-05-30 45.45 45.78 45.27 45.60 0.0M
2024-05-29 46.13 46.16 45.76 45.88 0.0M
2024-05-28 46.44 46.54 46.15 46.29 0.0M
2024-05-27 46.36 46.76 46.24 46.57 0.0M
2024-05-24 46.57 47.73 46.16 46.16 0.0M
2024-05-23 46.90 46.93 46.41 46.48 0.0M
2024-05-22 46.80 47.09 46.80 46.89 0.0M
2024-05-21 46.57 46.79 46.57 46.77 0.0M
2024-05-20 46.58 46.71 46.29 46.60 0.0M
2024-05-17 46.37 46.60 46.24 46.48 0.0M
2024-05-16 46.15 46.41 46.13 46.30 0.0M
2024-05-15 45.65 46.14 45.57 46.14 0.0M
2024-05-14 45.60 45.64 45.46 45.58 0.0M
2024-05-13 45.60 45.78 45.44 45.76 0.0M
2024-05-10 45.36 45.57 45.30 45.30 0.0M
2024-05-09 44.80 44.94 44.68 44.81 0.0M
2024-05-08 45.00 45.15 44.56 44.80 0.0M
2024-05-07 44.78 45.05 44.60 45.05 0.0M
2024-05-06 45.33 45.33 44.62 44.87 0.0M
2024-05-03 44.54 44.74 44.42 44.74 0.0M
2024-05-02 44.27 44.49 43.93 44.49 0.0M
2024-04-30 44.45 44.45 43.98 44.02 0.0M
2024-04-29 44.13 44.17 43.94 44.05 0.0M
2024-04-26 43.80 43.80 43.42 43.75 0.0M
2024-04-25 43.34 43.39 43.03 43.12 0.0M
2024-04-24 43.30 43.34 43.08 43.08 0.0M
2024-04-23 43.24 43.24 42.82 42.97 0.0M
2024-04-22 42.98 43.10 42.67 42.84 0.0M
2024-04-19 42.42 42.63 42.19 42.49 0.0M
2024-04-18 42.79 43.19 42.43 42.43 0.0M
2024-04-17 42.58 42.58 42.28 42.32 0.0M
2024-04-16 42.77 42.77 42.21 42.32 0.0M
2024-04-15 43.34 43.34 42.88 43.14 0.0M
2024-04-12 43.34 43.34 42.79 42.82 0.0M
2024-04-11 43.48 43.66 43.31 43.33 0.0M
2024-04-10 43.66 43.66 42.94 43.01 0.0M
2024-04-09 43.34 43.34 43.11 43.22 0.0M
2024-04-08 43.08 43.20 42.88 43.14 0.0M
2024-04-05 42.59 42.70 42.50 42.61 0.0M
2024-04-04 42.86 43.10 42.78 43.10 0.0M
2024-04-03 42.81 42.81 42.55 42.66 0.0M
2024-04-02 42.92 43.15 42.83 42.83 0.0M
2024-03-28 42.42 42.59 42.26 42.49 0.0M
2024-03-27 42.55 42.55 42.14 42.14 0.0M
2024-03-26 42.65 42.65 42.30 42.36 0.0M
2024-03-25 42.52 42.52 42.22 42.26 0.0M
2024-03-22 42.59 42.59 42.25 42.43 0.0M
2024-03-21 42.36 42.63 42.36 42.49 0.0M
2024-03-20 41.78 41.96 41.58 41.84 0.0M
2024-03-19 41.88 41.88 41.57 41.73 0.0M
2024-03-18 42.20 42.20 41.81 41.81 0.0M
2024-03-15 41.94 41.94 41.65 41.83 0.0M
2024-03-14 42.02 42.26 41.87 41.93 0.0M
2024-03-13 41.82 42.10 41.77 41.85 0.0M
2024-03-12 42.18 42.18 41.85 42.03 0.0M
2024-03-11 41.97 41.97 41.74 41.85 0.0M
2024-03-08 42.15 42.15 41.82 41.95 0.0M
2024-03-07 41.74 41.82 41.58 41.82 0.0M
2024-03-06 41.59 41.73 41.41 41.67 0.0M
2024-03-05 41.64 41.64 41.27 41.28 0.0M
2024-03-04 42.05 42.05 41.68 41.73 0.0M
2024-03-01 41.67 41.83 41.49 41.83 0.0M
2024-02-29 41.31 41.44 41.22 41.29 0.0M
2024-02-28 41.50 41.50 41.02 41.02 0.0M
2024-02-27 41.21 41.44 41.10 41.27 0.0M
2024-02-26 41.78 41.78 41.20 41.29 0.0M
2024-02-23 41.74 41.89 41.74 41.78 0.0M
2024-02-22 42.00 42.00 41.62 41.81 0.0M
2024-02-21 41.74 41.74 41.38 41.38 0.0M
2024-02-20 41.57 41.57 41.25 41.30 0.0M
2024-02-19 41.61 41.67 41.39 41.53 0.0M
2024-02-16 41.16 41.50 41.16 41.45 0.0M
2024-02-15 40.99 40.99 40.79 40.82 0.0M
2024-02-14 40.63 40.94 40.42 40.79 0.0M
2024-02-13 40.94 41.18 40.47 40.48 0.0M
2024-02-12 40.76 41.34 40.53 41.28 0.0M
2024-02-09 40.83 40.83 40.20 40.52 0.0M
2024-02-08 40.99 40.99 40.61 40.61 0.0M
2024-02-07 40.82 41.10 40.82 40.99 0.0M
2024-02-06 40.59 41.03 40.59 41.01 0.0M
2024-02-05 40.38 40.41 40.00 40.00 0.0M
2024-02-02 40.09 40.26 39.74 39.91 0.0M
2024-02-01 39.80 39.85 39.55 39.55 0.0M
2024-01-31 39.36 39.58 39.23 39.53 0.0M
2024-01-30 39.45 39.54 39.05 39.22 0.0M
2024-01-29 39.62 39.69 39.26 39.38 0.0M
2024-01-26 39.12 39.12 38.86 38.99 0.0M
2024-01-25 38.58 39.24 38.58 39.12 0.0M
2024-01-24 38.46 39.02 38.41 38.79 0.0M
2024-01-23 37.92 38.03 37.42 37.89 0.0M
2024-01-22 37.65 37.67 37.36 37.40 0.0M
2024-01-19 37.78 37.96 37.55 37.69 0.0M
2024-01-18 37.63 37.95 37.44 37.72 0.0M
2024-01-17 37.69 37.76 37.41 37.48 0.0M
2024-01-16 38.45 38.50 38.15 38.27 0.0M
2024-01-15 38.85 38.88 38.30 38.78 0.1M
2024-01-12 38.73 38.90 38.47 38.79 0.0M
2024-01-11 38.55 39.02 38.45 38.45 0.0M
2024-01-10 38.76 38.76 38.51 38.58 0.0M
2024-01-09 39.00 39.00 38.69 38.76 0.0M
2024-01-08 38.98 39.09 38.75 39.04 0.0M
2024-01-05 39.27 39.36 39.12 39.29 0.0M
2024-01-04 39.42 39.45 39.14 39.22 0.0M
2024-01-03 39.41 39.44 39.08 39.35 0.0M
2024-01-02 39.63 39.64 39.35 39.58 0.0M