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
2023-12-29 78.58 78.62 78.15 78.35 0.0M
2023-12-28 78.18 78.34 77.69 78.34 0.0M
2023-12-27 77.54 77.74 77.42 77.42 0.0M
2023-12-22 76.14 77.51 76.14 77.47 0.0M
2023-12-21 76.42 77.00 76.17 76.90 0.0M
2023-12-20 77.07 77.50 76.38 76.78 0.0M
2023-12-19 76.97 77.13 76.42 77.12 0.0M
2023-12-18 77.89 77.89 76.64 76.89 0.0M
2023-12-15 77.52 77.99 77.20 77.93 0.0M
2023-12-14 78.01 78.01 76.45 77.29 0.0M
2023-12-13 76.90 76.90 76.17 76.38 0.0M
2023-12-12 77.06 77.06 76.31 76.31 0.0M
2023-12-11 77.07 77.32 76.56 77.09 0.0M
2023-12-08 77.65 77.65 76.62 76.78 0.0M
2023-12-07 76.34 77.47 76.34 76.93 0.0M
2023-12-06 76.61 77.50 76.59 77.29 0.0M
2023-12-05 76.31 77.07 75.97 77.07 0.0M
2023-12-04 76.93 77.78 76.49 76.76 0.0M
2023-12-01 76.71 77.11 76.12 77.01 0.0M
2023-11-30 75.91 76.06 75.77 76.06 0.0M
2023-11-29 75.70 75.85 75.67 75.67 0.0M
2023-11-28 75.33 75.77 75.33 75.77 0.0M
2023-11-27 75.42 75.42 74.70 75.33 0.0M
2023-11-24 75.43 75.66 74.87 75.45 0.0M
2023-11-23 76.01 76.04 75.53 75.68 0.0M
2023-11-22 75.32 75.70 75.05 75.54 0.0M
2023-11-21 75.63 75.83 75.24 75.36 0.0M
2023-11-20 75.52 75.73 75.12 75.73 0.0M
2023-11-17 75.63 75.63 75.00 75.07 0.0M
2023-11-16 75.44 75.48 74.77 74.77 0.0M
2023-11-15 75.38 75.63 74.97 75.63 0.0M
2023-11-14 74.80 75.56 74.58 75.20 0.0M
2023-11-13 75.06 75.06 74.34 74.82 0.0M
2023-11-10 75.09 75.09 74.14 74.95 0.0M
2023-11-09 75.23 75.23 74.55 74.96 0.0M
2023-11-08 75.34 75.43 74.57 75.02 0.0M
2023-11-07 74.91 75.47 74.91 75.37 0.0M
2023-11-06 75.31 75.60 75.22 75.52 0.0M
2023-11-03 74.24 74.92 73.97 74.92 0.0M
2023-11-02 73.24 74.13 73.11 74.09 0.0M
2023-11-01 72.38 73.25 71.98 73.24 0.0M
2023-10-31 71.25 72.43 70.58 71.77 0.0M
2023-10-30 71.79 72.13 71.32 71.55 0.0M
2023-10-27 71.67 72.01 71.28 71.28 0.0M
2023-10-26 70.73 71.60 70.69 71.42 0.0M
2023-10-25 71.97 72.30 71.71 71.75 0.0M
2023-10-24 71.44 72.46 70.81 72.43 0.0M
2023-10-23 71.94 71.94 70.55 71.31 0.0M
2023-10-20 72.37 72.37 71.61 71.94 0.0M
2023-10-19 73.21 73.33 72.76 73.06 0.0M
2023-10-18 73.75 74.00 73.52 73.74 0.0M
2023-10-17 74.53 74.73 73.87 74.15 0.0M
2023-10-16 74.84 75.26 73.66 75.26 0.0M
2023-10-13 74.78 74.88 74.35 74.63 0.0M
2023-10-12 74.88 75.38 74.72 74.82 0.0M
2023-10-11 74.82 74.82 74.19 74.37 0.0M
2023-10-10 73.71 74.80 73.71 74.46 0.0M
2023-10-09 74.09 74.09 73.35 73.56 0.0M
2023-10-06 74.10 74.10 73.53 73.89 0.0M
2023-10-05 74.06 74.51 73.87 74.10 0.0M
2023-10-04 73.97 74.14 73.57 74.14 0.0M
2023-10-03 75.10 75.25 74.47 74.58 0.0M
2023-10-02 75.28 75.33 74.96 75.18 0.0M
2023-09-29 75.13 75.25 74.75 75.02 0.0M
2023-09-28 75.16 75.31 74.63 74.93 0.0M
2023-09-27 75.31 75.31 74.13 74.92 0.0M
2023-09-26 75.15 75.15 73.90 74.27 0.0M
2023-09-25 75.18 75.18 74.58 75.11 0.0M
2023-09-22 75.41 75.41 74.54 74.87 0.0M
2023-09-21 74.46 74.64 73.93 74.19 0.0M
2023-09-20 75.23 75.96 75.23 75.96 0.0M
2023-09-19 75.97 76.09 74.63 75.78 0.0M
2023-09-18 77.10 77.10 76.04 76.17 0.0M
2023-09-15 77.45 77.45 76.76 76.81 0.0M
2023-09-14 76.39 77.00 76.14 76.86 0.0M
2023-09-13 75.65 76.09 75.41 76.06 0.0M
2023-09-12 76.07 76.07 75.70 75.74 0.0M
2023-09-11 76.52 76.62 76.35 76.50 0.0M
2023-09-08 76.27 76.37 76.13 76.31 0.0M
2023-09-07 76.13 76.24 75.72 75.90 0.0M
2023-09-06 76.34 76.68 75.93 76.20 0.0M
2023-09-05 76.36 76.90 76.30 76.90 0.0M
2023-09-04 76.92 76.92 76.19 76.19 0.0M
2023-09-01 75.49 75.92 75.23 75.88 0.0M
2023-08-31 74.99 75.50 74.99 75.32 0.0M
2023-08-30 75.12 75.12 74.20 74.95 0.0M
2023-08-29 74.86 75.47 74.64 75.27 0.0M
2023-08-28 74.98 74.98 74.49 74.76 0.0M
2023-08-25 74.29 74.35 73.98 74.33 0.0M
2023-08-24 74.51 74.51 73.77 73.77 0.0M
2023-08-23 73.48 74.05 73.48 74.00 0.0M
2023-08-22 72.79 73.42 72.57 73.36 0.0M
2023-08-21 72.49 72.69 72.38 72.67 0.0M
2023-08-18 72.04 72.55 71.82 72.37 0.0M
2023-08-17 72.78 73.01 72.37 72.64 0.0M
2023-08-16 72.43 72.51 72.09 72.32 0.0M
2023-08-15 72.67 72.67 72.21 72.43 0.0M
2023-08-14 72.40 72.62 72.21 72.42 0.0M
2023-08-11 72.93 73.08 72.77 72.86 0.0M
2023-08-10 73.04 73.53 72.85 73.25 0.0M
2023-08-09 73.28 73.86 72.98 73.16 0.0M
2023-08-08 73.29 73.36 72.52 73.14 0.0M
2023-08-07 73.53 73.89 73.19 73.54 0.0M
2023-08-04 73.68 74.03 73.52 73.62 0.0M
2023-08-03 73.29 73.59 73.13 73.37 0.0M
2023-08-02 73.42 73.86 73.21 73.58 0.0M
2023-08-01 75.22 75.32 74.48 75.24 0.0M
2023-07-31 74.79 75.35 74.72 75.12 0.0M
2023-07-28 74.55 74.81 74.47 74.77 0.0M
2023-07-27 73.70 74.47 72.96 74.29 0.0M
2023-07-26 73.67 73.75 73.05 73.47 0.0M
2023-07-25 74.30 74.71 74.10 74.35 0.0M
2023-07-24 72.79 73.87 72.79 73.84 0.0M
2023-07-21 71.83 73.06 71.83 72.74 0.0M
2023-07-20 72.17 72.69 72.17 72.69 0.0M
2023-07-19 72.30 72.85 71.91 72.55 0.0M
2023-07-18 72.27 72.52 72.13 72.52 0.0M
2023-07-17 72.06 72.67 71.89 72.62 0.0M
2023-07-14 72.50 72.50 71.89 72.34 0.0M
2023-07-13 72.61 72.61 71.85 72.26 0.0M
2023-07-12 72.73 73.17 72.54 73.10 0.0M
2023-07-11 72.54 72.81 72.22 72.59 0.0M
2023-07-10 71.78 72.23 71.74 72.23 0.0M
2023-07-07 71.86 72.84 71.86 72.37 0.0M
2023-07-06 72.65 73.03 72.07 72.11 0.0M
2023-07-05 73.47 73.47 72.59 73.47 0.0M
2023-07-04 73.52 74.85 73.52 73.87 0.0M
2023-07-03 73.76 73.85 73.26 73.26 0.0M
2023-06-30 72.32 72.94 72.32 72.62 0.0M
2023-06-29 71.27 72.33 71.06 72.12 0.0M
2023-06-28 71.35 71.35 69.93 71.32 0.0M
2023-06-27 71.38 71.49 71.04 71.20 0.0M
2023-06-26 70.98 71.51 70.98 71.23 0.0M
2023-06-23 71.12 71.46 70.55 70.87 0.0M
2023-06-22 71.53 71.72 71.24 71.64 0.0M
2023-06-21 72.19 72.26 71.71 71.71 0.0M
2023-06-20 72.58 72.71 72.19 72.71 0.0M
2023-06-19 73.01 73.25 72.17 72.82 0.0M
2023-06-16 73.42 73.42 72.63 72.90 0.0M
2023-06-15 73.59 73.59 72.45 72.79 0.0M
2023-06-14 73.05 73.05 72.54 73.05 0.0M
2023-06-13 72.54 73.70 72.54 73.07 0.0M
2023-06-12 72.47 72.65 72.19 72.65 0.0M
2023-06-09 71.97 72.77 71.79 72.44 0.0M
2023-06-08 72.23 72.35 71.72 71.90 0.0M
2023-06-07 72.24 72.38 71.94 72.38 0.0M
2023-06-06 71.00 72.22 71.00 71.72 0.0M
2023-06-05 71.19 71.95 71.18 71.95 0.0M
2023-06-02 70.52 71.78 70.52 71.49 0.0M
2023-06-01 70.56 70.73 70.04 70.63 0.0M
2023-05-31 69.93 70.42 69.70 69.78 0.0M
2023-05-30 70.39 70.69 69.76 69.81 0.0M
2023-05-29 70.23 70.54 70.03 70.36 0.0M
2023-05-26 69.63 70.19 69.34 70.19 0.0M
2023-05-25 69.57 69.94 69.24 69.24 0.0M
2023-05-24 70.04 70.04 69.22 69.49 0.0M
2023-05-23 69.97 70.04 69.27 69.74 0.0M
2023-05-22 68.91 69.87 68.91 69.79 0.0M
2023-05-19 69.54 69.54 68.88 69.02 0.0M
2023-05-18 68.99 69.28 68.76 69.14 0.0M
2023-05-17 68.14 68.56 68.14 68.51 0.0M
2023-05-16 67.94 68.30 67.66 68.04 0.0M
2023-05-15 68.13 68.13 67.74 67.93 0.0M
2023-05-12 67.90 67.90 67.18 67.78 0.0M
2023-05-11 67.87 68.13 67.76 67.76 0.0M
2023-05-10 67.87 68.25 67.79 68.25 0.0M
2023-05-09 68.18 68.18 67.73 68.08 0.0M
2023-05-08 68.37 68.37 67.95 68.36 0.0M
2023-05-05 67.80 68.35 67.67 68.10 0.0M
2023-05-04 67.24 67.73 67.24 67.73 0.0M
2023-05-03 67.23 67.33 66.95 66.95 0.0M
2023-05-02 67.89 68.01 67.19 67.31 0.0M
2023-04-28 67.45 67.56 67.08 67.39 0.0M
2023-04-27 66.67 67.15 66.56 67.09 0.0M
2023-04-26 66.36 66.88 66.23 66.35 0.0M
2023-04-25 66.51 66.61 66.37 66.43 0.0M
2023-04-24 67.47 67.61 67.24 67.31 0.0M
2023-04-21 68.03 68.03 67.41 67.41 0.0M
2023-04-20 68.21 68.54 68.13 68.49 0.0M
2023-04-19 68.72 68.88 68.45 68.70 0.0M
2023-04-18 69.64 69.64 69.15 69.15 0.0M
2023-04-17 69.38 69.60 69.31 69.50 0.0M
2023-04-14 69.12 69.26 68.87 68.87 0.0M
2023-04-13 68.80 69.06 68.71 68.71 0.0M
2023-04-12 69.13 69.20 68.61 68.62 0.0M
2023-04-11 69.09 69.27 68.89 69.16 0.0M
2023-04-06 67.91 68.06 67.82 67.89 0.0M
2023-04-05 68.10 68.10 67.42 67.42 0.0M
2023-04-04 67.99 68.22 67.62 67.62 0.0M
2023-04-03 68.28 68.31 67.97 67.97 0.0M
2023-03-31 67.80 68.23 67.61 68.04 0.0M
2023-03-30 67.79 67.79 67.22 67.42 0.0M
2023-03-29 67.22 67.63 67.08 67.50 0.0M
2023-03-28 67.10 67.18 66.32 67.13 0.0M
2023-03-27 67.37 67.37 67.01 67.20 0.0M
2023-03-24 67.16 67.24 66.85 67.20 0.0M
2023-03-23 66.89 67.38 66.82 67.32 0.0M
2023-03-22 66.41 67.94 66.41 67.27 0.0M
2023-03-21 66.81 67.13 66.37 66.37 0.0M
2023-03-20 67.47 67.47 66.14 66.47 0.0M
2023-03-17 67.59 67.59 66.40 66.46 0.0M
2023-03-16 67.03 67.03 66.36 66.68 0.0M
2023-03-15 66.94 66.94 65.96 66.70 0.0M
2023-03-14 66.54 66.97 66.20 66.69 0.0M
2023-03-13 67.99 67.99 66.90 66.90 0.0M
2023-03-10 69.13 69.13 67.95 68.39 0.0M
2023-03-09 69.88 69.88 69.28 69.28 0.0M
2023-03-08 69.35 69.96 69.35 69.68 0.0M
2023-03-07 69.42 69.82 69.17 69.17 0.0M
2023-03-06 70.18 70.29 69.50 69.53 0.0M
2023-03-03 69.36 69.83 69.26 69.83 0.0M
2023-03-02 69.23 69.33 68.73 69.10 0.0M
2023-03-01 69.32 69.32 68.77 68.77 0.0M
2023-02-28 68.55 68.93 68.14 68.55 0.0M
2023-02-27 68.92 69.42 68.49 68.65 0.0M
2023-02-24 69.12 69.39 68.57 68.75 0.0M
2023-02-23 69.47 69.55 69.15 69.15 0.0M
2023-02-22 68.67 68.69 68.43 68.67 0.0M
2023-02-21 69.55 69.55 68.73 68.73 0.0M
2023-02-20 69.21 69.55 69.10 69.55 0.0M
2023-02-17 69.10 69.21 68.70 68.70 0.0M
2023-02-16 69.50 69.50 69.10 69.18 0.0M
2023-02-15 68.73 68.86 68.26 68.86 0.0M
2023-02-14 69.06 69.49 68.79 69.13 0.0M
2023-02-13 69.95 69.95 68.88 69.33 0.0M
2023-02-10 69.49 69.69 68.79 69.58 0.0M
2023-02-09 69.53 70.31 69.49 69.56 0.0M
2023-02-08 69.86 69.86 69.32 69.44 0.0M
2023-02-07 69.64 69.99 69.34 69.68 0.0M
2023-02-06 68.93 69.50 68.93 69.50 0.0M
2023-02-03 69.57 69.93 69.07 69.79 0.0M
2023-02-02 69.39 70.01 69.05 69.98 0.0M
2023-02-01 69.81 69.81 69.18 69.19 0.0M
2023-01-31 69.22 69.47 68.77 69.19 0.0M
2023-01-30 68.55 68.76 67.96 68.69 0.0M
2023-01-27 68.76 69.39 68.75 69.21 0.0M
2023-01-26 69.03 69.43 68.58 69.25 0.0M
2023-01-25 68.71 69.06 68.15 68.59 0.0M
2023-01-24 68.92 69.44 68.66 69.22 0.0M
2023-01-23 68.54 69.70 68.27 69.53 0.0M
2023-01-20 68.83 69.31 68.28 69.04 0.0M
2023-01-19 68.61 68.72 68.15 68.51 0.0M
2023-01-18 68.41 68.94 68.12 68.57 0.0M
2023-01-17 68.26 68.62 68.02 68.62 0.0M
2023-01-16 68.68 68.70 68.16 68.49 0.0M
2023-01-13 68.40 68.55 68.08 68.32 0.0M
2023-01-12 68.21 68.94 68.14 68.35 0.0M
2023-01-11 69.16 69.38 68.79 69.27 0.0M
2023-01-10 69.08 69.78 68.92 68.96 0.0M
2023-01-09 69.78 69.86 69.08 69.42 0.0M
2023-01-06 69.28 69.28 68.33 69.11 0.0M
2023-01-05 67.63 68.54 67.63 68.24 0.0M
2023-01-04 68.09 68.36 67.92 68.29 0.0M
2023-01-03 67.79 68.59 67.79 68.30 0.0M
2023-01-02 68.04 68.06 66.59 67.49 0.0M