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
2021-12-30 79.96 80.08 79.49 79.75 0.0M
2021-12-29 79.99 80.49 79.15 79.67 0.0M
2021-12-28 78.68 79.99 78.68 79.66 0.0M
2021-12-27 79.27 79.74 78.44 79.38 0.0M
2021-12-23 78.34 79.27 78.34 79.26 0.0M
2021-12-22 77.75 78.35 77.46 78.35 0.0M
2021-12-21 77.07 77.90 77.07 77.86 0.0M
2021-12-20 77.19 77.19 76.15 76.56 0.0M
2021-12-17 77.55 78.27 77.26 77.90 0.0M
2021-12-16 78.53 78.64 77.76 78.33 0.0M
2021-12-15 78.18 78.18 77.64 77.77 0.0M
2021-12-14 78.77 78.77 77.67 77.80 0.0M
2021-12-13 79.61 79.61 78.26 78.26 0.0M
2021-12-10 78.99 79.68 78.89 79.68 0.0M
2021-12-09 79.93 79.93 79.09 79.54 0.0M
2021-12-08 79.33 79.73 78.67 79.73 0.0M
2021-12-07 78.52 79.58 78.37 79.29 0.0M
2021-12-06 77.77 78.19 76.89 77.91 0.0M
2021-12-03 78.18 78.43 77.13 77.13 0.0M
2021-12-02 77.46 77.85 76.71 77.65 0.0M
2021-12-01 77.32 78.23 76.67 78.21 0.0M
2021-11-30 76.56 77.20 76.12 76.90 0.0M
2021-11-29 77.39 77.84 76.88 77.33 0.0M
2021-11-26 78.35 78.35 76.44 76.44 0.0M
2021-11-25 79.62 80.26 79.62 80.23 0.0M
2021-11-24 79.25 80.43 79.25 79.98 0.0M
2021-11-23 79.63 79.94 79.23 79.36 0.0M
2021-11-22 79.86 80.47 79.71 80.31 0.0M
2021-11-19 80.48 80.52 79.79 80.19 0.0M
2021-11-18 81.37 81.37 79.63 79.92 0.0M
2021-11-17 80.85 81.41 80.31 80.83 0.0M
2021-11-16 81.19 81.36 80.83 80.97 0.0M
2021-11-15 80.96 81.09 80.41 80.83 0.0M
2021-11-12 80.12 80.88 80.12 80.88 0.0M
2021-11-11 79.81 80.22 79.30 80.22 0.0M
2021-11-10 79.46 79.52 78.69 79.40 0.0M
2021-11-09 79.05 79.53 78.93 79.53 0.0M
2021-11-08 78.79 79.19 78.49 79.04 0.0M
2021-11-05 78.04 78.83 77.96 78.35 0.0M
2021-11-04 78.11 78.77 78.08 78.16 0.0M
2021-11-03 77.20 77.80 77.20 77.61 0.0M
2021-11-02 77.40 77.80 77.34 77.57 0.0M
2021-11-01 77.90 77.94 77.34 77.71 0.0M
2021-10-29 76.62 77.32 76.54 77.19 0.0M
2021-10-28 77.63 77.72 76.84 76.84 0.0M
2021-10-27 78.42 78.42 77.38 77.78 0.0M
2021-10-26 77.78 78.54 77.78 78.00 0.0M
2021-10-25 77.20 77.62 76.91 77.45 0.0M
2021-10-22 77.37 77.46 76.77 76.77 0.0M
2021-10-21 77.91 77.91 77.22 77.42 0.0M
2021-10-20 78.47 78.47 77.61 77.65 0.0M
2021-10-19 78.58 78.89 78.28 78.38 0.0M
2021-10-18 78.38 78.38 78.07 78.30 0.0M
2021-10-15 78.38 78.38 77.66 78.16 0.0M
2021-10-14 77.69 77.85 77.46 77.85 0.0M
2021-10-13 76.95 77.39 76.60 77.13 0.0M
2021-10-12 76.77 77.17 76.50 77.10 0.0M
2021-10-11 77.50 77.50 76.85 77.12 0.0M
2021-10-08 76.89 77.59 76.50 76.97 0.0M
2021-10-07 76.98 77.34 76.90 77.10 0.0M
2021-10-06 76.07 76.07 74.97 75.70 0.0M
2021-10-05 76.76 76.90 76.24 76.90 0.0M
2021-10-04 76.74 76.82 75.94 76.00 0.0M
2021-10-01 76.44 76.94 75.87 76.66 0.0M
2021-09-30 76.99 77.20 76.50 77.02 0.0M
2021-09-29 76.02 76.54 75.85 76.20 0.0M
2021-09-28 76.74 76.74 75.66 75.76 0.0M
2021-09-27 77.47 77.47 76.76 77.20 0.0M
2021-09-24 76.93 77.17 76.64 76.92 0.0M
2021-09-23 77.24 77.92 77.07 77.25 0.0M
2021-09-22 76.48 77.00 76.21 76.81 0.0M
2021-09-21 75.43 76.02 75.19 75.45 0.0M
2021-09-20 76.20 76.28 74.77 75.32 0.0M
2021-09-17 77.63 77.63 76.85 76.85 0.0M
2021-09-16 76.91 77.53 76.91 77.26 0.0M
2021-09-15 77.50 77.60 76.93 77.30 0.0M
2021-09-14 77.21 77.64 76.99 77.44 0.0M
2021-09-13 77.12 77.35 77.12 77.18 0.0M
2021-09-10 77.31 77.36 76.87 76.87 0.0M
2021-09-09 76.19 76.92 76.17 76.72 0.0M
2021-09-08 76.96 76.96 76.03 76.12 0.0M
2021-09-07 77.80 77.80 77.20 77.65 0.0M
2021-09-06 77.77 77.91 77.42 77.91 0.0M
2021-09-03 77.71 77.71 77.18 77.37 0.0M
2021-09-02 77.74 77.74 77.09 77.37 0.0M
2021-09-01 78.02 78.02 77.41 77.69 0.0M
2021-08-31 76.97 77.56 76.87 77.24 0.0M
2021-08-30 76.99 76.99 76.51 76.68 0.0M
2021-08-27 75.52 76.62 75.52 76.31 0.0M
2021-08-26 75.78 75.90 75.30 75.47 0.0M
2021-08-25 76.10 76.10 75.35 75.84 0.0M
2021-08-24 75.16 75.53 74.78 75.40 0.0M
2021-08-23 74.14 74.56 73.91 74.45 0.0M
2021-08-20 73.45 73.79 73.00 73.68 0.0M
2021-08-19 73.66 73.83 73.09 73.68 0.0M
2021-08-18 75.29 75.42 74.80 74.96 0.0M
2021-08-17 74.38 74.78 74.04 74.55 0.0M
2021-08-16 75.47 75.73 75.04 75.65 0.0M
2021-08-13 76.28 76.43 75.77 76.10 0.0M
2021-08-12 76.82 77.09 76.51 76.94 0.0M
2021-08-11 76.85 77.22 76.44 76.95 0.0M
2021-08-10 77.21 77.37 76.96 77.30 0.0M
2021-08-09 77.27 77.79 77.22 77.79 0.0M
2021-08-06 77.52 77.79 77.32 77.79 0.0M
2021-08-05 77.42 77.74 77.05 77.39 0.0M
2021-08-04 77.10 77.64 77.10 77.15 0.0M
2021-08-03 76.88 77.44 76.37 76.75 0.0M
2021-08-02 77.14 77.51 76.69 77.51 0.0M
2021-07-30 76.69 76.93 76.38 76.92 0.0M
2021-07-29 76.96 77.13 76.66 77.06 0.0M
2021-07-28 75.41 76.41 75.41 76.35 0.0M
2021-07-27 76.80 76.80 75.81 75.81 0.0M
2021-07-26 77.43 77.51 76.57 77.05 0.0M
2021-07-23 78.05 78.05 77.25 77.46 0.0M
2021-07-22 77.51 78.08 77.41 77.78 0.0M
2021-07-21 76.61 77.17 76.61 77.05 0.0M
2021-07-20 77.20 77.20 76.50 77.01 0.0M
2021-07-19 78.23 78.23 76.53 76.97 0.0M
2021-07-16 78.40 78.54 78.07 78.12 0.0M
2021-07-15 78.46 78.77 77.96 78.18 0.0M
2021-07-14 78.43 78.98 78.04 78.21 0.0M
2021-07-13 77.49 78.02 77.49 77.93 0.0M
2021-07-12 77.51 77.90 77.22 77.59 0.0M
2021-07-09 76.96 77.78 76.94 77.52 0.0M
2021-07-08 77.60 77.60 76.36 76.55 0.0M
2021-07-07 78.08 78.44 77.83 77.88 0.0M
2021-07-06 78.55 78.55 77.80 77.89 0.0M
2021-07-05 78.59 78.79 78.26 78.51 0.0M
2021-07-02 78.09 78.42 77.58 78.38 0.0M
2021-07-01 78.21 78.39 77.65 77.65 0.0M
2021-06-30 78.17 78.39 77.77 78.13 0.0M
2021-06-29 77.99 78.01 77.26 77.57 0.0M
2021-06-28 78.12 78.12 77.28 77.76 0.0M
2021-06-25 77.99 78.05 77.34 77.39 0.0M
2021-06-24 76.96 77.66 76.95 77.49 0.0M
2021-06-23 77.07 77.35 76.83 77.35 0.0M
2021-06-22 76.92 77.22 76.60 76.81 0.0M
2021-06-21 76.82 76.95 76.47 76.47 0.0M
2021-06-18 77.03 77.27 76.78 76.84 0.0M
2021-06-17 76.38 77.23 76.20 76.94 0.0M
2021-06-16 76.28 76.33 76.05 76.10 0.0M
2021-06-15 76.81 76.81 76.13 76.13 0.0M
2021-06-14 76.45 76.54 75.85 76.44 0.0M
2021-06-11 76.34 76.49 75.76 76.12 0.0M
2021-06-10 76.20 76.50 75.40 76.01 0.0M
2021-06-09 75.95 75.95 75.11 75.26 0.0M
2021-06-08 75.90 75.94 75.32 75.48 0.0M
2021-06-07 76.07 76.11 75.49 75.75 0.0M
2021-06-04 75.63 75.99 75.21 75.78 0.0M
2021-06-03 74.82 75.68 74.55 75.66 0.0M
2021-06-02 74.81 75.74 74.61 75.01 0.0M
2021-06-01 74.08 74.88 74.06 74.41 0.0M
2021-05-31 74.89 74.89 73.83 73.84 0.0M
2021-05-28 74.57 74.57 73.58 73.86 0.0M
2021-05-27 73.15 73.85 72.83 73.55 0.0M
2021-05-26 72.30 72.71 72.10 72.71 0.0M
2021-05-25 72.30 72.30 71.77 71.77 0.0M
2021-05-21 71.58 72.12 71.00 71.19 0.0M
2021-05-20 71.16 71.36 70.59 71.36 0.0M
2021-05-19 71.11 71.11 70.48 71.05 0.0M
2021-05-18 71.56 71.56 71.17 71.27 0.0M
2021-05-17 70.10 70.15 69.42 69.92 0.0M
2021-05-14 70.74 70.84 70.27 70.84 0.0M
2021-05-13 70.18 70.94 69.39 70.51 0.0M
2021-05-12 71.06 71.48 70.17 70.17 0.0M
2021-05-11 72.69 72.69 71.55 71.89 0.0M
2021-05-10 73.74 73.74 72.92 73.10 0.0M
2021-05-07 72.69 73.48 72.52 73.28 0.0M
2021-05-06 72.21 72.52 72.16 72.42 0.0M
2021-05-05 72.06 72.23 71.41 71.98 0.0M
2021-05-04 72.47 72.47 71.00 71.18 0.0M
2021-05-03 72.98 72.98 72.01 72.46 0.0M
2021-04-30 72.95 73.10 72.65 72.99 0.0M
2021-04-29 73.45 73.61 72.77 72.77 0.0M
2021-04-28 73.19 73.41 72.78 73.02 0.0M
2021-04-27 73.28 73.43 72.91 73.05 0.0M
2021-04-26 72.96 73.13 72.30 72.63 0.0M
2021-04-23 72.67 72.67 71.74 72.18 0.0M
2021-04-22 72.19 72.19 71.50 71.77 0.0M
2021-04-21 72.10 72.10 71.22 71.76 0.0M
2021-04-20 72.48 72.48 71.09 71.09 0.0M
2021-04-19 72.20 72.21 71.61 71.75 0.0M
2021-04-16 71.57 72.20 71.57 71.88 0.0M
2021-04-15 71.42 71.57 70.80 71.37 0.0M
2021-04-14 71.26 71.26 70.54 70.93 0.0M
2021-04-13 70.94 70.95 70.03 70.58 0.0M
2021-04-12 70.58 71.13 70.28 70.66 0.0M
2021-04-09 71.72 71.75 71.43 71.60 0.0M
2021-04-08 71.31 72.28 71.31 71.69 0.0M
2021-04-07 71.14 71.47 70.56 70.96 0.0M
2021-04-06 71.15 71.65 70.97 71.46 0.0M
2021-04-01 71.60 71.72 70.83 71.72 0.0M
2021-03-31 70.66 71.11 70.15 71.08 0.0M
2021-03-30 70.12 70.47 69.89 70.41 0.0M
2021-03-29 69.62 70.17 69.62 69.87 0.0M
2021-03-26 69.77 69.99 69.51 69.51 0.0M
2021-03-25 69.04 69.16 68.52 68.99 0.0M
2021-03-24 69.08 69.62 69.00 69.16 0.0M
2021-03-23 69.40 69.83 69.19 69.41 0.0M
2021-03-22 70.16 70.16 69.41 69.93 0.0M
2021-03-19 69.42 70.11 69.12 70.06 0.0M
2021-03-18 70.00 70.15 69.20 69.85 0.0M
2021-03-17 70.13 70.13 69.58 69.78 0.0M
2021-03-16 69.83 70.54 69.83 70.41 0.0M
2021-03-15 69.45 69.76 68.57 69.39 0.0M
2021-03-12 68.80 69.32 68.59 68.83 0.0M
2021-03-11 68.57 69.32 68.50 69.07 0.0M
2021-03-10 67.51 67.75 67.31 67.61 0.0M
2021-03-09 67.18 67.97 66.77 67.73 0.0M
2021-03-08 67.44 68.19 67.27 67.82 0.0M
2021-03-05 68.50 68.50 67.78 67.78 0.0M
2021-03-04 68.71 68.96 68.05 68.55 0.0M
2021-03-03 68.71 68.91 67.98 68.15 0.0M
2021-03-02 68.05 68.53 67.78 67.78 0.0M
2021-03-01 68.79 69.21 68.02 69.10 0.0M
2021-02-26 67.17 67.74 66.78 67.23 0.0M
2021-02-25 68.68 69.03 68.00 68.07 0.0M
2021-02-24 68.18 68.39 67.59 68.26 0.0M
2021-02-23 68.62 68.75 68.02 68.56 0.0M
2021-02-22 69.21 69.21 68.47 68.82 0.0M
2021-02-19 69.95 70.14 69.44 69.99 0.0M
2021-02-18 69.76 69.99 68.94 69.28 0.0M
2021-02-17 69.80 70.21 69.77 69.80 0.0M
2021-02-16 69.63 69.96 69.31 69.43 0.0M
2021-02-15 69.77 69.97 69.21 69.97 0.0M
2021-02-12 69.00 69.21 68.55 69.03 0.0M
2021-02-11 68.95 69.02 68.52 68.91 0.0M
2021-02-10 68.47 68.70 68.17 68.32 0.0M
2021-02-09 67.95 68.24 67.55 68.04 0.0M
2021-02-08 68.01 68.12 67.60 68.12 0.0M
2021-02-05 67.38 67.76 67.15 67.53 0.0M
2021-02-04 67.19 67.52 66.86 67.00 0.0M
2021-02-03 66.84 67.15 66.80 67.08 0.0M
2021-02-02 66.09 66.92 66.03 66.74 0.0M
2021-02-01 64.66 65.01 64.47 64.74 0.0M
2021-01-29 63.72 64.02 63.24 63.71 0.0M
2021-01-28 64.01 64.95 63.60 64.90 0.0M
2021-01-27 65.23 65.31 64.38 65.09 0.0M
2021-01-26 64.79 65.60 64.79 65.39 0.0M
2021-01-25 65.98 65.98 65.16 65.26 0.0M
2021-01-22 65.33 65.45 64.80 65.31 0.0M
2021-01-21 66.09 66.20 65.31 65.64 0.0M
2021-01-20 65.93 66.03 65.52 65.79 0.0M
2021-01-19 65.50 65.68 64.67 65.22 0.0M
2021-01-18 64.84 65.14 64.70 65.14 0.0M
2021-01-15 64.99 65.34 64.74 65.11 0.0M
2021-01-14 65.49 66.04 65.37 65.75 0.0M
2021-01-13 65.78 65.78 64.95 65.37 0.0M
2021-01-12 65.52 65.52 64.83 65.41 0.0M
2021-01-11 65.27 65.29 64.85 65.06 0.0M
2021-01-08 65.49 65.49 64.62 64.87 0.0M
2021-01-07 64.67 64.97 64.34 64.78 0.0M
2021-01-06 63.76 64.54 63.75 64.43 0.0M
2021-01-05 64.35 64.41 63.90 64.03 0.0M
2021-01-04 64.27 64.64 64.04 64.04 0.0M