iShares MSCI EMU Large Cap UCITS ETF EUR (Acc)

EMUL
🏛️ ドイツ →
65.86
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
2022-12-30 43.58 43.58 43.42 43.42 0.0M
2022-12-29 43.20 43.86 43.20 43.86 0.0M
2022-12-28 43.64 43.69 43.36 43.36 0.0M
2022-12-27 43.84 43.92 43.61 43.61 0.0M
2022-12-23 43.61 43.61 43.43 43.47 0.0M
2022-12-22 44.12 44.18 43.51 43.53 0.0M
2022-12-21 43.40 44.05 43.40 44.05 0.0M
2022-12-20 42.97 43.34 42.84 43.30 0.0M
2022-12-19 43.46 43.53 43.32 43.37 0.0M
2022-12-16 43.67 43.67 43.28 43.33 0.0M
2022-12-15 44.88 44.88 43.72 43.72 0.0M
2022-12-14 45.11 45.19 45.05 45.19 0.0M
2022-12-13 44.78 45.33 44.73 45.33 0.0M
2022-12-12 44.54 44.64 44.54 44.62 0.0M
2022-12-09 44.67 44.83 44.61 44.77 0.0M
2022-12-08 44.62 44.62 44.36 44.56 0.0M
2022-12-07 44.77 44.82 44.53 44.62 0.0M
2022-12-06 44.96 44.96 44.76 44.80 0.0M
2022-12-05 45.16 45.16 45.03 45.03 0.0M
2022-12-02 45.15 45.28 45.15 45.28 0.0M
2022-12-01 45.56 45.56 45.35 45.35 0.0M
2022-11-30 45.00 45.07 44.96 45.07 0.0M
2022-11-29 44.81 44.81 44.69 44.69 0.0M
2022-11-28 44.88 44.88 44.67 44.76 0.0M
2022-11-25 45.00 45.08 45.00 45.08 0.0M
2022-11-24 44.87 45.05 44.87 45.04 0.0M
2022-11-23 44.76 44.82 44.61 44.82 0.0M
2022-11-22 44.48 44.70 44.48 44.70 0.0M
2022-11-21 44.42 44.47 44.30 44.47 0.0M
2022-11-18 44.22 44.62 44.22 44.56 0.0M
2022-11-17 44.33 44.33 43.93 44.08 0.0M
2022-11-16 44.49 44.49 44.06 44.12 0.0M
2022-11-15 44.53 44.56 44.27 44.56 0.0M
2022-11-14 44.26 44.31 44.19 44.31 0.0M
2022-11-11 44.05 44.11 44.02 44.08 0.0M
2022-11-10 42.23 43.85 42.23 43.85 0.0M
2022-11-09 42.45 42.45 42.30 42.44 0.0M
2022-11-08 41.96 42.56 41.96 42.56 0.0M
2022-11-07 41.75 42.17 41.75 42.15 0.0M
2022-11-04 41.16 41.91 41.16 41.91 0.0M
2022-11-03 40.85 40.90 40.81 40.90 0.0M
2022-11-02 41.72 41.72 41.31 41.31 0.0M
2022-11-01 41.88 41.88 41.61 41.61 0.0M
2022-10-31 41.26 41.33 41.21 41.33 0.0M
2022-10-28 40.74 41.26 40.74 41.26 0.0M
2022-10-27 41.06 41.30 40.91 41.30 0.0M
2022-10-26 40.93 41.33 40.93 41.33 0.0M
2022-10-25 40.56 41.15 40.40 41.15 0.0M
2022-10-24 40.12 40.44 40.12 40.38 0.0M
2022-10-21 39.50 39.74 39.23 39.74 0.0M
2022-10-20 39.62 39.97 39.56 39.96 0.0M
2022-10-19 39.91 39.91 39.61 39.67 0.0M
2022-10-18 39.87 39.95 39.77 39.77 0.0M
2022-10-17 39.11 39.57 39.03 39.49 0.0M
2022-10-14 39.18 39.18 38.77 38.77 0.0M
2022-10-13 37.94 38.61 37.94 38.61 0.0M
2022-10-12 38.32 38.42 38.23 38.23 0.0M
2022-10-11 38.27 38.46 38.27 38.40 0.0M
2022-10-10 38.49 38.75 38.49 38.60 0.0M
2022-10-07 39.26 39.39 38.80 38.80 0.0M
2022-10-06 39.87 39.87 39.49 39.49 0.0M
2022-10-05 39.86 39.86 39.62 39.72 0.0M
2022-10-04 39.03 40.13 39.03 40.13 0.0M
2022-10-03 37.82 38.57 37.75 38.54 0.0M
2022-09-30 38.01 38.24 37.95 38.24 0.0M
2022-09-29 38.12 38.12 37.73 37.84 0.0M
2022-09-28 38.11 38.49 37.85 38.49 0.0M
2022-09-27 38.93 38.93 38.36 38.36 0.0M
2022-09-26 38.65 38.85 38.60 38.68 0.0M
2022-09-23 39.47 39.47 38.52 38.71 0.0M
2022-09-22 39.60 39.98 39.60 39.60 0.0M
2022-09-21 39.68 40.34 39.68 40.34 0.0M
2022-09-20 40.65 40.65 40.01 40.01 0.0M
2022-09-19 40.18 40.47 40.14 40.47 0.0M
2022-09-16 40.60 40.60 40.40 40.46 0.0M
2022-09-15 41.45 41.45 41.00 41.00 0.0M
2022-09-14 41.40 41.40 41.31 41.31 0.0M
2022-09-13 42.36 42.50 41.52 41.52 0.0M
2022-09-12 41.56 42.20 41.56 42.20 0.0M
2022-09-09 40.85 41.46 40.85 41.39 0.0M
2022-09-08 40.80 40.80 40.62 40.73 0.0M
2022-09-07 40.20 40.58 40.20 40.58 0.0M
2022-09-06 40.50 40.64 40.19 40.53 0.0M
2022-09-05 40.12 40.46 40.12 40.42 0.0M
2022-09-02 40.34 41.01 40.22 41.01 0.0M
2022-09-01 40.45 40.45 40.00 40.09 0.0M
2022-08-31 41.39 41.39 40.73 40.73 0.0M
2022-08-30 41.44 41.79 41.17 41.17 0.0M
2022-08-29 41.25 41.25 40.92 41.24 0.0M
2022-08-26 42.65 42.65 41.63 41.63 0.0M
2022-08-25 42.66 42.66 42.41 42.44 0.0M
2022-08-24 42.09 42.40 42.00 42.40 0.0M
2022-08-23 42.07 42.31 42.07 42.23 0.0M
2022-08-22 42.82 42.82 42.22 42.28 0.0M
2022-08-19 43.30 43.40 43.06 43.09 0.0M
2022-08-18 43.35 43.59 43.35 43.59 0.0M
2022-08-17 43.94 43.94 43.37 43.37 0.0M
2022-08-16 43.87 43.95 43.87 43.95 0.0M
2022-08-15 43.92 43.92 43.65 43.76 0.0M
2022-08-12 43.44 43.64 43.44 43.64 0.0M
2022-08-11 43.50 43.50 43.27 43.42 0.0M
2022-08-10 42.77 43.38 42.77 43.28 0.0M
2022-08-09 43.29 43.29 42.98 42.98 0.0M
2022-08-08 43.39 43.60 43.37 43.40 0.0M
2022-08-05 43.31 43.31 43.01 43.01 0.0M
2022-08-04 43.19 43.46 43.19 43.35 0.0M
2022-08-03 42.55 43.13 42.55 43.13 0.0M
2022-08-02 42.64 42.67 42.42 42.62 0.0M
2022-08-01 42.95 43.02 42.84 42.84 0.0M
2022-07-29 42.54 42.87 42.54 42.87 0.0M
2022-07-28 41.95 42.21 41.85 42.21 0.0M
2022-07-27 41.53 41.83 41.53 41.78 0.0M
2022-07-26 41.62 41.62 41.42 41.43 0.0M
2022-07-25 41.49 41.82 41.49 41.69 0.0M
2022-07-22 41.45 41.68 41.45 41.58 0.0M
2022-07-21 41.33 41.63 41.33 41.63 0.0M
2022-07-20 41.60 41.60 41.27 41.48 0.0M
2022-07-19 40.47 41.55 40.47 41.55 0.0M
2022-07-18 40.49 40.82 40.49 40.67 0.0M
2022-07-15 39.61 40.32 39.61 40.32 0.0M
2022-07-14 39.93 39.93 39.42 39.42 0.0M
2022-07-13 40.21 40.21 39.68 40.06 0.0M
2022-07-12 40.06 40.44 40.00 40.44 0.0M
2022-07-11 40.00 40.49 40.00 40.33 0.0M
2022-07-08 40.32 40.65 40.32 40.63 0.0M
2022-07-07 40.08 40.37 40.08 40.37 0.0M
2022-07-06 39.57 39.69 39.51 39.59 0.0M
2022-07-05 40.19 40.19 38.97 38.97 0.0M
2022-07-04 40.16 40.22 39.94 39.94 0.0M
2022-07-01 39.48 39.97 39.48 39.97 0.0M
2022-06-30 39.87 39.87 39.50 39.86 0.0M
2022-06-29 40.66 40.70 40.42 40.67 0.0M
2022-06-28 41.20 41.35 40.96 41.03 0.0M
2022-06-27 41.14 41.39 40.83 40.94 0.0M
2022-06-24 39.94 40.85 39.94 40.85 0.0M
2022-06-23 39.91 40.16 39.72 39.72 0.0M
2022-06-22 39.79 40.18 39.79 40.18 0.0M
2022-06-21 40.49 40.66 40.49 40.50 0.0M
2022-06-20 40.00 40.27 40.00 40.27 0.0M
2022-06-17 39.88 40.37 39.87 39.87 0.0M
2022-06-16 40.73 40.73 39.69 39.69 0.0M
2022-06-15 40.85 41.06 40.70 40.94 0.0M
2022-06-14 41.01 41.01 40.26 40.26 0.0M
2022-06-13 41.09 41.09 40.67 40.67 0.0M
2022-06-10 42.80 42.80 41.68 41.68 0.0M
2022-06-09 43.51 43.66 43.06 43.15 0.0M
2022-06-08 44.08 44.08 43.79 43.84 0.0M
2022-06-07 44.04 44.06 43.77 44.01 0.0M
2022-06-06 44.00 44.49 44.00 44.29 0.0M
2022-06-03 44.11 44.11 43.67 43.77 0.0M
2022-06-02 43.71 43.91 43.71 43.91 0.0M
2022-06-01 44.17 44.17 43.52 43.52 0.0M
2022-05-31 44.24 44.24 43.93 43.93 0.0M
2022-05-30 44.42 44.48 44.33 44.48 0.0M
2022-05-27 43.63 44.12 43.63 44.12 0.0M
2022-05-26 42.72 43.40 42.72 43.40 0.0M
2022-05-25 42.61 42.73 42.36 42.66 0.0M
2022-05-24 42.51 42.75 42.30 42.30 0.0M
2022-05-23 42.75 42.96 42.44 42.96 0.0M
2022-05-20 42.25 42.74 42.23 42.23 0.0M
2022-05-19 42.01 42.08 41.61 42.08 0.0M
2022-05-18 43.14 43.14 42.54 42.54 0.0M
2022-05-17 42.85 43.22 42.85 43.12 0.0M
2022-05-16 42.49 42.57 42.35 42.39 0.0M
2022-05-13 41.88 42.58 41.88 42.58 0.0M
2022-05-12 41.11 41.60 41.11 41.60 0.0M
2022-05-11 41.31 41.95 41.31 41.95 0.0M
2022-05-10 41.05 41.44 40.95 40.95 0.0M
2022-05-09 41.60 41.60 40.62 40.62 0.0M
2022-05-06 42.19 42.19 41.59 41.79 0.0M
2022-05-05 43.73 43.73 42.37 42.42 0.0M
2022-05-04 43.23 43.23 42.73 42.73 0.0M
2022-05-03 42.87 43.11 42.80 43.11 0.0M
2022-05-02 43.03 43.03 42.66 42.66 0.0M
2022-04-29 43.49 43.58 43.31 43.43 0.0M
2022-04-28 43.19 43.52 42.87 43.15 0.0M
2022-04-27 42.53 42.79 42.37 42.70 0.0M
2022-04-26 43.45 43.45 42.51 42.51 0.0M
2022-04-25 43.13 43.35 42.74 43.00 0.0M
2022-04-22 44.14 44.21 43.77 43.77 0.0M
2022-04-21 44.41 44.94 44.41 44.69 0.0M
2022-04-20 43.70 44.45 43.70 44.33 0.0M
2022-04-19 43.69 43.77 43.37 43.64 0.0M
2022-04-14 43.73 43.80 43.72 43.79 0.0M
2022-04-13 43.48 43.61 43.18 43.55 0.0M
2022-04-12 42.95 43.65 42.95 43.54 0.0M
2022-04-11 43.77 43.99 43.58 43.68 0.0M
2022-04-08 43.87 43.90 43.61 43.86 0.0M
2022-04-07 43.70 44.10 43.30 43.30 0.0M
2022-04-06 44.36 44.36 43.18 43.53 0.0M
2022-04-05 44.85 44.85 44.25 44.45 0.0M
2022-04-04 44.71 44.91 44.61 44.85 0.0M
2022-04-01 44.45 44.66 44.45 44.48 0.0M
2022-03-31 45.14 45.14 44.36 44.36 0.0M
2022-03-30 45.18 45.18 44.86 44.95 0.0M
2022-03-29 44.68 45.53 44.68 45.42 0.0M
2022-03-28 44.19 44.58 44.09 44.09 0.0M
2022-03-25 43.98 44.18 43.79 43.83 0.0M
2022-03-24 44.01 44.01 43.73 43.79 0.0M
2022-03-23 44.62 44.62 43.88 43.88 0.0M
2022-03-22 44.21 44.60 44.21 44.60 0.0M
2022-03-21 44.27 44.29 44.00 44.00 0.0M
2022-03-18 44.06 44.34 43.55 44.34 0.0M
2022-03-17 44.36 44.36 43.81 44.09 0.0M
2022-03-16 44.02 44.45 43.90 44.07 0.0M
2022-03-15 42.00 42.45 41.59 42.45 0.0M
2022-03-14 42.11 42.42 42.11 42.42 0.0M
2022-03-11 41.61 42.58 41.61 41.81 0.0M
2022-03-10 42.37 42.37 41.36 41.36 0.0M
2022-03-09 40.90 42.69 40.90 42.69 0.0M
2022-03-08 39.59 40.55 39.59 39.77 0.0M
2022-03-07 39.16 40.39 38.59 39.75 0.0M
2022-03-04 41.92 41.92 40.35 40.35 0.0M
2022-03-03 43.56 43.56 42.47 42.53 0.0M
2022-03-02 42.74 43.42 42.74 43.41 0.0M
2022-03-01 44.57 44.57 42.97 42.97 0.0M
2022-02-28 44.18 44.71 44.03 44.71 0.0M
2022-02-25 44.18 45.16 43.99 45.16 0.0M
2022-02-24 43.29 44.14 43.11 43.58 0.0M
2022-02-23 45.63 45.89 45.33 45.33 0.0M
2022-02-22 44.52 45.71 44.52 45.41 0.0M
2022-02-21 46.65 46.65 45.44 45.46 0.0M
2022-02-18 46.88 46.91 46.41 46.41 0.0M
2022-02-17 47.32 47.32 46.66 46.86 0.0M
2022-02-16 47.22 47.22 47.00 47.13 0.0M
2022-02-15 46.37 47.22 46.37 47.22 0.0M
2022-02-14 46.26 46.41 45.77 46.41 0.0M
2022-02-11 47.40 47.49 47.30 47.36 0.0M
2022-02-10 48.28 48.28 47.81 47.81 0.0M
2022-02-09 47.59 47.99 47.59 47.99 0.0M
2022-02-08 47.04 47.13 46.97 47.12 0.0M
2022-02-07 47.04 47.09 46.78 47.03 0.0M
2022-02-04 47.49 47.49 46.63 46.71 0.0M
2022-02-03 47.90 47.90 47.21 47.21 0.0M
2022-02-02 48.15 48.29 48.00 48.00 0.0M
2022-02-01 47.89 48.02 47.76 47.97 0.0M
2022-01-31 47.49 47.57 47.09 47.39 0.0M
2022-01-28 47.34 47.34 46.54 46.93 0.0M
2022-01-27 46.54 47.50 46.54 47.50 0.0M
2022-01-26 46.81 47.37 46.81 47.19 0.0M
2022-01-25 46.46 46.46 46.11 46.27 0.0M
2022-01-24 47.69 47.72 46.04 46.04 0.0M
2022-01-21 48.18 48.21 47.78 48.00 0.0M
2022-01-20 48.65 48.84 48.35 48.84 0.0M
2022-01-19 48.24 48.72 48.24 48.50 0.0M
2022-01-18 48.69 48.69 48.30 48.50 0.0M
2022-01-17 48.87 49.00 48.87 49.00 0.0M
2022-01-14 48.62 48.85 48.57 48.69 0.0M
2022-01-13 49.08 49.16 48.97 49.13 0.0M
2022-01-12 49.12 49.12 48.94 49.11 0.0M
2022-01-11 48.80 48.97 48.68 48.81 0.0M
2022-01-10 49.16 49.16 48.28 48.28 0.0M
2022-01-07 49.16 49.16 48.85 48.94 0.0M
2022-01-06 49.23 49.24 48.89 49.20 0.0M
2022-01-05 49.78 49.90 49.76 49.84 0.0M
2022-01-04 49.56 49.85 49.55 49.68 0.0M
2022-01-03 49.10 49.42 49.10 49.28 0.0M