iShares MSCI EM Small Cap UCITS ETF USD (Dist)

IEMS
🏛️ ドイツ →
85.22
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
2025-09-26 84.66 85.22 84.64 85.22 0.0M
2025-09-25 86.50 86.50 85.49 85.85 0.0M
2025-09-24 86.30 86.30 86.04 86.22 0.0M
2025-09-23 86.55 86.70 86.06 86.63 0.0M
2025-09-22 87.02 87.42 86.71 87.07 0.0M
2025-09-19 86.98 87.33 86.84 87.15 0.0M
2025-09-18 86.60 87.00 86.60 86.84 0.0M
2025-09-17 86.02 86.66 86.02 86.66 0.0M
2025-09-16 86.66 86.66 86.14 86.19 0.0M
2025-09-15 86.34 86.54 85.93 86.54 0.0M
2025-09-12 85.78 86.21 85.78 86.11 0.0M
2025-09-11 86.40 86.40 85.84 86.25 0.0M
2025-09-10 85.85 86.11 85.74 85.93 0.0M
2025-09-09 84.86 85.79 84.86 85.34 0.0M
2025-09-08 85.35 85.35 84.92 85.23 0.0M
2025-09-05 85.05 85.05 84.20 84.84 0.0M
2025-09-04 84.34 84.34 84.12 84.16 0.0M
2025-09-03 84.35 84.58 84.35 84.36 0.0M
2025-09-02 84.10 84.20 83.44 83.71 0.0M
2025-09-01 84.06 84.39 83.83 84.39 0.0M
2025-08-29 84.71 84.71 83.93 84.14 0.0M
2025-08-28 84.66 84.76 84.49 84.76 0.0M
2025-08-27 84.33 84.67 84.33 84.59 0.0M
2025-08-26 85.03 85.03 84.41 84.52 0.0M
2025-08-25 84.95 84.95 84.67 84.93 0.0M
2025-08-22 84.18 84.79 84.18 84.77 0.0M
2025-08-21 84.15 84.31 83.71 84.29 0.0M
2025-08-20 83.57 83.98 83.33 83.91 0.0M
2025-08-19 84.75 84.81 84.08 84.08 0.0M
2025-08-18 83.67 84.60 83.67 84.60 0.0M
2025-08-15 84.14 84.14 83.34 83.69 0.0M
2025-08-14 83.95 83.95 83.31 83.46 0.0M
2025-08-13 83.88 83.88 83.48 83.48 0.0M
2025-08-12 83.41 83.54 83.22 83.42 0.0M
2025-08-11 83.25 83.47 82.99 83.34 0.0M
2025-08-08 83.26 83.26 82.95 83.13 0.0M
2025-08-07 82.94 83.34 82.68 82.97 0.0M
2025-08-06 83.36 83.36 82.42 82.58 0.0M
2025-08-05 83.48 83.51 82.93 83.19 0.0M
2025-08-04 82.70 83.78 82.25 82.71 0.0M
2025-08-01 83.24 83.24 81.53 82.32 0.0M
2025-07-31 83.92 83.94 83.42 83.53 0.0M
2025-07-30 83.26 83.90 83.26 83.90 0.0M
2025-07-29 83.32 83.89 83.01 83.48 0.0M
2025-07-28 82.58 83.05 82.51 82.68 0.0M
2025-07-25 82.57 82.57 82.22 82.22 0.0M
2025-07-24 83.72 83.72 82.51 82.51 0.0M
2025-07-23 83.26 83.35 83.10 83.26 0.0M
2025-07-22 83.07 83.07 82.59 82.94 0.0M
2025-07-21 83.50 84.03 83.50 84.03 0.0M
2025-07-18 84.19 84.21 84.03 84.03 0.0M
2025-07-17 84.07 84.27 83.61 83.91 0.0M
2025-07-16 83.49 84.25 83.49 83.80 0.0M
2025-07-15 84.22 84.29 83.76 83.76 0.0M
2025-07-14 82.98 83.61 82.97 83.20 0.0M
2025-07-11 83.17 83.51 82.49 82.49 0.0M
2025-07-10 82.91 83.33 82.83 82.91 0.0M
2025-07-09 82.42 83.83 82.42 83.04 0.0M
2025-07-08 82.77 82.77 82.08 82.47 0.0M
2025-07-07 82.92 82.92 82.09 82.74 0.0M
2025-07-04 82.08 82.33 82.07 82.33 0.0M
2025-07-03 84.05 84.05 82.62 83.66 0.0M
2025-07-02 82.64 82.64 82.00 82.16 0.0M
2025-07-01 82.55 82.64 81.63 82.64 0.0M
2025-06-30 81.96 82.41 81.72 82.29 0.0M
2025-06-27 81.92 82.24 81.57 82.24 0.0M
2025-06-26 81.75 82.20 81.63 82.07 0.0M
2025-06-25 81.23 82.17 81.23 81.95 0.0M
2025-06-24 81.54 81.71 81.19 81.42 0.0M
2025-06-23 80.16 80.31 79.67 80.26 0.0M
2025-06-20 79.97 80.43 79.67 80.19 0.0M
2025-06-19 80.67 80.67 79.71 80.14 0.0M
2025-06-18 80.74 81.24 80.74 81.24 0.0M
2025-06-17 81.63 81.63 80.87 81.21 0.0M
2025-06-16 81.66 82.26 81.33 82.26 0.0M
2025-06-13 80.94 81.59 80.64 81.59 0.0M
2025-06-12 82.87 82.87 81.81 82.02 0.0M
2025-06-11 82.95 83.20 82.61 82.75 0.0M
2025-06-10 82.92 82.92 82.25 82.60 0.0M
2025-06-09 82.31 82.35 81.88 82.35 0.0M
2025-06-06 81.67 81.67 80.92 81.39 0.0M
2025-06-05 82.42 82.42 81.06 81.20 0.0M
2025-06-04 80.98 81.42 80.98 81.39 0.0M
2025-06-03 80.71 81.02 80.16 81.02 0.0M
2025-06-02 80.36 80.45 79.99 80.45 0.0M
2025-05-30 82.16 82.16 79.92 79.92 0.0M
2025-05-29 81.79 81.79 80.41 80.43 0.0M
2025-05-28 80.77 80.77 80.23 80.23 0.0M
2025-05-27 80.41 80.51 80.19 80.35 0.0M
2025-05-26 80.00 80.46 79.97 80.39 0.0M
2025-05-23 80.39 80.47 79.31 80.28 0.0M
2025-05-22 79.90 80.25 79.71 80.25 0.0M
2025-05-21 80.56 80.56 80.07 80.08 0.0M
2025-05-20 80.20 80.52 80.06 80.52 0.0M
2025-05-19 80.23 80.62 79.45 80.51 0.0M
2025-05-16 80.22 80.61 80.22 80.40 0.0M
2025-05-15 79.76 80.14 79.56 79.75 0.0M
2025-05-14 79.47 79.94 79.47 79.70 0.0M
2025-05-13 79.74 79.77 79.13 79.77 0.0M
2025-05-12 79.23 79.92 79.23 79.43 0.0M
2025-05-09 77.11 77.52 76.62 76.94 0.0M
2025-05-08 77.43 77.43 76.19 76.54 0.0M
2025-05-07 76.59 76.77 76.18 76.18 0.0M
2025-05-06 77.17 77.34 76.40 77.34 0.0M
2025-05-05 77.62 78.41 77.38 78.38 0.0M
2025-05-02 76.65 77.31 76.65 77.16 0.0M
2025-04-30 75.02 75.24 74.14 74.87 0.0M
2025-04-29 74.98 75.04 74.65 74.84 0.0M
2025-04-28 74.30 74.80 74.10 74.42 0.0M
2025-04-25 74.26 74.72 74.10 74.17 0.0M
2025-04-24 74.16 74.74 74.03 74.74 0.0M
2025-04-23 74.05 74.77 73.39 74.38 0.0M
2025-04-22 72.64 73.24 72.31 73.24 0.0M
2025-04-17 72.43 72.85 72.36 72.85 0.0M
2025-04-16 71.86 72.46 71.73 72.37 0.0M
2025-04-15 72.62 73.44 72.62 73.44 0.0M
2025-04-14 71.67 72.55 71.47 71.95 0.0M
2025-04-11 70.55 70.67 69.75 69.85 0.0M
2025-04-10 72.88 72.88 69.82 69.82 0.0M
2025-04-09 67.84 69.04 67.10 67.33 0.0M
2025-04-08 69.97 71.41 69.67 70.98 0.0M
2025-04-07 68.15 71.44 67.78 70.07 0.0M
2025-04-04 75.17 75.17 71.64 71.88 0.0M
2025-04-03 76.23 76.62 75.18 75.45 0.0M
2025-04-02 78.13 78.21 77.82 77.91 0.0M
2025-04-01 77.84 78.14 77.09 78.14 0.0M
2025-03-31 76.37 77.27 76.37 77.27 0.0M
2025-03-28 78.61 78.89 77.40 77.40 0.0M
2025-03-27 79.28 79.46 78.82 79.46 0.0M
2025-03-26 79.01 79.38 78.73 78.94 0.0M
2025-03-25 78.80 79.51 78.60 79.12 0.0M
2025-03-24 79.35 79.49 78.73 79.49 0.0M
2025-03-21 78.56 79.17 78.56 78.99 0.0M
2025-03-20 78.93 78.97 78.30 78.30 0.0M
2025-03-19 78.25 78.78 78.23 78.78 0.0M
2025-03-18 78.15 78.45 77.89 78.45 0.0M
2025-03-17 77.86 78.36 77.21 78.36 0.0M
2025-03-14 77.41 77.73 77.11 77.64 0.0M
2025-03-13 76.52 76.84 76.17 76.31 0.0M
2025-03-12 76.13 77.18 76.13 76.64 0.0M
2025-03-11 76.24 76.91 75.81 76.13 0.0M
2025-03-10 77.62 77.62 76.77 76.82 0.0M
2025-03-07 78.77 78.77 77.14 77.14 0.0M
2025-03-06 79.43 79.43 78.09 78.13 0.0M
2025-03-05 79.14 79.24 78.16 78.96 0.0M
2025-03-04 79.19 79.19 77.82 77.89 0.0M
2025-03-03 79.59 79.72 78.71 79.48 0.0M
2025-02-28 79.57 79.66 78.75 79.59 0.0M
2025-02-27 81.39 81.39 80.54 80.69 0.0M
2025-02-26 81.17 81.99 81.17 81.61 0.0M
2025-02-25 81.49 81.49 80.59 80.98 0.0M
2025-02-24 82.34 82.50 81.33 81.47 0.0M
2025-02-21 82.92 83.15 82.34 82.95 0.0M
2025-02-20 82.09 83.27 82.09 83.14 0.0M
2025-02-19 82.52 82.87 81.96 82.87 0.0M
2025-02-18 81.74 82.29 81.72 81.83 0.0M
2025-02-17 82.08 82.10 81.73 82.00 0.0M
2025-02-14 81.63 81.95 81.32 81.71 0.0M
2025-02-13 81.97 82.48 81.65 82.44 0.0M
2025-02-12 82.55 82.55 81.39 81.88 0.0M
2025-02-11 82.60 82.84 81.99 82.51 0.0M
2025-02-10 82.48 83.35 82.48 83.09 0.0M
2025-02-07 83.04 83.22 82.54 82.79 0.0M
2025-02-06 82.78 82.78 82.21 82.51 0.0M
2025-02-05 81.98 81.98 81.35 81.59 0.0M
2025-02-04 81.98 82.08 81.44 82.01 0.0M
2025-02-03 82.02 82.02 81.06 81.44 0.0M
2025-01-31 81.81 82.69 81.81 82.11 0.0M
2025-01-30 81.81 82.18 81.43 82.05 0.0M
2025-01-29 80.98 81.79 80.98 81.35 0.0M
2025-01-28 79.74 80.76 79.74 80.58 0.0M
2025-01-27 81.00 81.00 79.74 80.39 0.0M
2025-01-24 82.33 82.73 81.01 82.23 0.0M
2025-01-23 82.98 83.06 82.45 82.86 0.0M
2025-01-22 82.00 82.80 82.00 82.47 0.0M
2025-01-21 82.76 83.06 82.36 82.73 0.0M
2025-01-20 83.45 83.45 82.68 83.29 0.0M
2025-01-17 83.14 83.27 82.51 83.24 0.0M
2025-01-16 83.51 83.51 82.50 82.98 0.0M
2025-01-15 82.93 84.31 82.46 84.31 0.0M
2025-01-14 82.96 83.24 82.62 82.88 0.0M
2025-01-13 82.79 82.84 82.33 82.72 0.0M
2025-01-10 84.38 84.38 83.50 83.73 0.0M
2025-01-09 84.82 85.27 84.79 84.79 0.0M
2025-01-08 85.47 85.94 85.20 85.20 0.0M
2025-01-07 86.45 86.45 85.11 85.68 0.0M
2025-01-06 84.53 85.59 83.68 85.59 0.0M
2025-01-03 86.44 86.44 84.37 84.75 0.0M
2025-01-02 84.74 84.98 83.82 84.98 0.0M