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
2023-12-29 52.33 52.36 52.27 52.36 0.0M
2023-12-28 52.51 52.51 52.19 52.22 0.0M
2023-12-27 52.35 52.46 52.31 52.41 0.0M
2023-12-22 52.18 52.33 52.15 52.33 0.0M
2023-12-21 52.23 52.28 52.06 52.28 0.0M
2023-12-20 52.50 52.50 52.34 52.44 0.0M
2023-12-19 52.42 52.51 52.38 52.51 0.0M
2023-12-18 52.42 52.46 52.25 52.30 0.0M
2023-12-15 52.85 52.85 52.64 52.64 0.0M
2023-12-14 52.98 52.98 52.42 52.54 0.0M
2023-12-13 52.45 52.53 52.37 52.37 0.0M
2023-12-12 52.53 52.59 52.40 52.44 0.0M
2023-12-11 52.32 52.46 52.32 52.46 0.0M
2023-12-08 51.84 52.35 51.84 52.34 0.0M
2023-12-07 51.80 51.80 51.76 51.79 0.0M
2023-12-06 51.71 51.91 51.60 51.91 0.0M
2023-12-05 51.11 51.60 51.11 51.54 0.0M
2023-12-04 51.06 51.12 51.06 51.12 0.0M
2023-12-01 50.97 51.07 50.90 51.07 0.0M
2023-11-30 50.59 50.74 50.51 50.71 0.0M
2023-11-29 50.29 50.59 50.29 50.58 0.0M
2023-11-28 50.18 50.30 50.14 50.30 0.0M
2023-11-27 50.55 50.55 50.38 50.38 0.0M
2023-11-24 50.39 50.56 50.39 50.56 0.0M
2023-11-23 50.34 50.43 50.31 50.43 0.0M
2023-11-22 50.20 50.32 50.20 50.32 0.0M
2023-11-21 50.19 50.19 50.06 50.08 0.0M
2023-11-20 50.19 50.19 50.15 50.19 0.0M
2023-11-17 49.87 50.14 49.86 50.11 0.0M
2023-11-16 49.82 49.83 49.69 49.69 0.0M
2023-11-15 49.90 49.90 49.79 49.80 0.0M
2023-11-14 48.89 49.58 48.89 49.58 0.0M
2023-11-13 48.67 48.84 48.65 48.84 0.0M
2023-11-10 48.60 48.60 48.40 48.45 0.0M
2023-11-09 48.36 48.84 48.36 48.84 0.0M
2023-11-08 47.85 48.46 47.85 48.31 0.0M
2023-11-07 48.00 48.10 47.95 48.10 0.0M
2023-11-06 48.37 48.37 48.06 48.08 0.0M
2023-11-03 48.35 48.35 48.22 48.34 0.0M
2023-11-02 47.69 48.22 47.69 48.19 0.0M
2023-11-01 47.09 47.41 46.97 47.29 0.0M
2023-10-31 46.60 47.07 46.60 46.94 0.0M
2023-10-30 46.64 46.70 46.57 46.57 0.0M
2023-10-27 46.69 46.73 46.41 46.41 0.0M
2023-10-26 46.46 46.87 46.46 46.77 0.0M
2023-10-25 46.76 47.02 46.74 46.99 0.0M
2023-10-24 46.70 46.87 46.46 46.87 0.0M
2023-10-23 46.53 46.61 46.19 46.61 0.0M
2023-10-20 46.63 46.74 46.49 46.49 0.0M
2023-10-19 47.22 47.37 47.21 47.21 0.0M
2023-10-18 47.74 47.74 47.38 47.38 0.0M
2023-10-17 47.88 48.04 47.60 47.96 0.0M
2023-10-16 47.99 48.06 47.83 47.96 0.0M
2023-10-13 48.37 48.37 47.77 47.77 0.0M
2023-10-12 48.80 48.89 48.50 48.50 0.0M
2023-10-11 48.35 48.68 48.35 48.53 0.0M
2023-10-10 48.09 48.62 48.09 48.62 0.0M
2023-10-09 47.71 47.78 47.54 47.56 0.0M
2023-10-06 47.55 47.91 47.55 47.91 0.0M
2023-10-05 47.52 47.53 47.47 47.47 0.0M
2023-10-04 47.10 47.58 47.10 47.41 0.0M
2023-10-03 47.73 47.92 47.35 47.35 0.0M
2023-10-02 48.54 48.54 47.90 47.90 0.0M
2023-09-29 48.42 48.74 48.33 48.33 0.0M
2023-09-28 47.89 48.16 47.72 48.16 0.0M
2023-09-27 47.91 47.99 47.87 47.87 0.0M
2023-09-26 48.07 48.07 47.93 47.93 0.0M
2023-09-25 48.66 48.66 48.17 48.37 0.0M
2023-09-22 48.59 48.90 48.59 48.83 0.0M
2023-09-21 49.21 49.23 48.95 48.95 0.0M
2023-09-20 49.31 49.70 49.31 49.64 0.0M
2023-09-19 49.14 49.37 49.14 49.21 0.0M
2023-09-18 49.78 49.78 49.23 49.23 0.0M
2023-09-15 50.19 50.19 49.77 49.77 0.0M
2023-09-14 48.96 49.61 48.95 49.61 0.0M
2023-09-13 49.00 49.01 48.72 49.00 0.0M
2023-09-12 49.43 49.43 49.20 49.20 0.0M
2023-09-11 49.41 49.45 49.24 49.37 0.0M
2023-09-08 49.19 49.19 48.90 49.15 0.0M
2023-09-07 48.98 49.13 48.98 49.00 0.0M
2023-09-06 49.24 49.30 49.07 49.16 0.0M
2023-09-05 49.29 49.55 49.29 49.47 0.0M
2023-09-04 49.94 49.98 49.56 49.61 0.0M
2023-09-01 49.91 49.96 49.71 49.71 0.0M
2023-08-31 50.06 50.24 49.89 49.89 0.0M
2023-08-30 50.28 50.28 49.96 50.06 0.0M
2023-08-29 49.96 50.20 49.86 50.20 0.0M
2023-08-28 49.59 49.81 49.45 49.81 0.0M
2023-08-25 49.04 49.42 49.04 49.19 0.0M
2023-08-24 50.00 50.00 49.10 49.11 0.0M
2023-08-23 49.54 49.54 49.32 49.45 0.0M
2023-08-22 49.31 49.60 49.31 49.36 0.0M
2023-08-21 48.97 49.31 48.97 48.98 0.0M
2023-08-18 48.81 48.87 48.76 48.87 0.0M
2023-08-17 49.44 49.52 49.06 49.06 0.0M
2023-08-16 49.59 49.75 49.59 49.66 0.0M
2023-08-15 50.25 50.25 49.44 49.65 0.0M
2023-08-14 49.94 50.20 49.94 50.10 0.0M
2023-08-11 50.37 50.43 49.97 49.97 0.0M
2023-08-10 50.29 50.69 50.25 50.63 0.0M
2023-08-09 50.23 50.34 49.97 49.97 0.0M
2023-08-08 49.95 50.10 49.50 49.67 0.0M
2023-08-07 49.97 50.16 49.83 50.16 0.0M
2023-08-04 49.96 50.14 49.84 50.13 0.0M
2023-08-03 49.85 49.96 49.63 49.87 0.0M
2023-08-02 50.27 50.60 50.12 50.21 0.0M
2023-08-01 51.51 51.51 50.95 50.95 0.0M
2023-07-31 51.54 51.82 51.50 51.60 0.0M
2023-07-28 51.45 51.63 51.37 51.63 0.0M
2023-07-27 50.89 51.55 50.74 51.55 0.0M
2023-07-26 50.87 50.87 50.12 50.50 0.0M
2023-07-25 50.84 50.94 50.84 50.93 0.0M
2023-07-24 50.79 50.88 50.72 50.81 0.0M
2023-07-21 50.39 50.92 50.39 50.92 0.0M
2023-07-20 50.38 50.72 50.38 50.72 0.0M
2023-07-19 50.86 50.86 50.59 50.59 0.0M
2023-07-18 50.37 50.60 50.37 50.60 0.0M
2023-07-17 50.58 50.58 50.40 50.46 0.0M
2023-07-14 50.71 50.82 50.71 50.82 0.0M
2023-07-13 50.42 50.73 50.42 50.73 0.0M
2023-07-12 49.66 50.43 49.66 50.40 0.0M
2023-07-11 49.41 49.58 49.41 49.58 0.0M
2023-07-10 48.89 49.27 48.89 49.23 0.0M
2023-07-07 48.87 49.11 48.87 49.09 0.0M
2023-07-06 49.79 49.79 48.89 48.89 0.0M
2023-07-05 50.47 50.47 50.26 50.26 0.0M
2023-07-04 50.94 50.94 50.74 50.74 0.0M
2023-07-03 51.06 51.06 50.81 50.81 0.0M
2023-06-30 50.38 50.93 50.38 50.81 0.0M
2023-06-29 50.22 50.38 50.22 50.27 0.0M
2023-06-28 49.99 50.18 49.99 50.18 0.0M
2023-06-27 49.69 49.69 49.47 49.68 0.0M
2023-06-26 49.40 49.49 49.37 49.45 0.0M
2023-06-23 49.44 49.52 49.36 49.36 0.0M
2023-06-22 49.45 49.72 49.34 49.71 0.0M
2023-06-21 50.03 50.18 49.93 49.93 0.0M
2023-06-20 50.17 50.22 50.16 50.16 0.0M
2023-06-19 50.60 50.60 50.29 50.35 0.0M
2023-06-16 50.59 50.87 50.59 50.87 0.0M
2023-06-15 50.56 50.56 50.28 50.51 0.0M
2023-06-14 50.32 50.74 50.32 50.66 0.0M
2023-06-13 50.31 50.39 50.03 50.39 0.0M
2023-06-12 49.98 50.04 49.98 50.03 0.0M
2023-06-09 49.86 49.86 49.62 49.73 0.0M
2023-06-08 49.60 49.82 49.60 49.82 0.0M
2023-06-07 49.73 49.77 49.73 49.77 0.0M
2023-06-06 49.58 49.79 49.57 49.79 0.0M
2023-06-05 50.04 50.08 49.74 49.74 0.0M
2023-06-02 49.61 50.04 49.60 50.04 0.0M
2023-06-01 49.26 49.34 49.00 49.34 0.0M
2023-05-31 49.12 49.39 48.85 48.88 0.0M
2023-05-30 49.84 50.03 49.64 49.64 0.0M
2023-05-29 50.23 50.23 49.88 49.88 0.0M
2023-05-26 49.51 50.08 49.45 50.08 0.0M
2023-05-25 49.40 49.42 49.35 49.35 0.0M
2023-05-24 49.73 49.78 49.32 49.38 0.0M
2023-05-23 50.53 50.53 50.27 50.27 0.0M
2023-05-22 50.63 50.69 50.60 50.69 0.0M
2023-05-19 50.55 50.69 50.50 50.68 0.0M
2023-05-18 50.19 50.49 50.19 50.40 0.0M
2023-05-17 49.73 49.88 49.73 49.88 0.0M
2023-05-16 49.74 49.89 49.74 49.82 0.0M
2023-05-15 50.15 50.15 49.88 49.88 0.0M
2023-05-12 49.93 50.00 49.86 49.86 0.0M
2023-05-11 49.89 49.89 49.31 49.61 0.0M
2023-05-10 49.88 49.88 49.56 49.59 0.0M
2023-05-09 49.96 49.96 49.66 49.74 0.0M
2023-05-08 49.87 50.08 49.81 49.99 0.0M
2023-05-05 49.51 49.88 49.33 49.88 0.0M
2023-05-04 49.29 49.29 49.01 49.23 0.0M
2023-05-03 49.59 49.59 49.36 49.45 0.0M
2023-05-02 50.12 50.12 49.20 49.23 0.0M
2023-04-28 50.01 50.01 49.39 49.85 0.0M
2023-04-27 49.56 49.80 49.56 49.77 0.0M
2023-04-26 49.68 49.76 49.50 49.63 0.0M
2023-04-25 49.87 49.93 49.87 49.93 0.0M
2023-04-24 50.12 50.19 50.09 50.12 0.0M
2023-04-21 49.90 50.08 49.80 50.08 0.0M
2023-04-20 50.14 50.14 49.67 49.84 0.0M
2023-04-19 49.86 50.03 49.86 50.02 0.0M
2023-04-18 49.87 50.09 49.87 49.98 0.0M
2023-04-17 50.07 50.07 49.74 49.74 0.0M
2023-04-14 49.81 49.96 49.81 49.91 0.0M
2023-04-13 49.62 49.66 49.57 49.66 0.0M
2023-04-12 49.41 49.45 49.34 49.43 0.0M
2023-04-11 49.49 49.49 49.36 49.36 0.0M
2023-04-06 48.96 49.18 48.96 49.12 0.0M
2023-04-05 49.08 49.14 48.97 48.97 0.0M
2023-04-04 49.22 49.43 49.12 49.12 0.0M
2023-04-03 49.19 49.19 49.00 49.03 0.0M
2023-03-31 48.85 49.17 48.70 49.09 0.0M
2023-03-30 48.51 48.85 48.51 48.79 0.0M
2023-03-29 47.82 48.17 47.82 48.17 0.0M
2023-03-28 47.85 47.85 47.39 47.48 0.0M
2023-03-27 47.71 47.71 47.49 47.49 0.0M
2023-03-24 47.57 47.57 46.83 47.04 0.0M
2023-03-23 47.74 47.95 47.61 47.87 0.0M
2023-03-22 47.54 47.82 47.54 47.75 0.0M
2023-03-21 47.29 47.78 47.29 47.60 0.0M
2023-03-20 46.12 46.88 46.12 46.88 0.0M
2023-03-17 47.41 47.41 46.35 46.35 0.0M
2023-03-16 46.88 46.97 46.28 46.97 0.0M
2023-03-15 47.51 47.51 46.13 46.13 0.0M
2023-03-14 46.85 47.67 46.85 47.57 0.0M
2023-03-13 47.96 47.96 46.68 46.77 0.0M
2023-03-10 48.00 48.16 47.82 48.09 0.0M
2023-03-09 48.71 48.77 48.57 48.77 0.0M
2023-03-08 48.55 48.80 48.55 48.80 0.0M
2023-03-07 48.95 49.07 48.71 48.71 0.0M
2023-03-06 49.08 49.11 48.88 49.06 0.0M
2023-03-03 48.62 48.90 48.62 48.90 0.0M
2023-03-02 47.60 48.29 47.60 48.27 0.0M
2023-03-01 48.56 48.71 48.01 48.08 0.0M
2023-02-28 48.16 48.53 48.16 48.29 0.0M
2023-02-27 48.21 48.48 48.21 48.33 0.0M
2023-02-24 48.77 48.80 47.74 47.74 0.0M
2023-02-23 48.54 48.67 48.54 48.57 0.0M
2023-02-22 48.41 48.44 48.17 48.44 0.0M
2023-02-21 48.68 48.68 48.56 48.56 0.0M
2023-02-20 49.02 49.02 48.81 48.82 0.0M
2023-02-17 48.62 48.90 48.48 48.90 0.0M
2023-02-16 49.15 49.19 49.07 49.07 0.0M
2023-02-15 48.45 48.81 48.45 48.81 0.0M
2023-02-14 48.42 48.60 48.38 48.38 0.0M
2023-02-13 48.01 48.37 48.01 48.33 0.0M
2023-02-10 48.20 48.20 47.76 47.92 0.0M
2023-02-09 48.48 48.68 48.48 48.52 0.0M
2023-02-08 48.44 48.44 48.04 48.04 0.0M
2023-02-07 48.16 48.18 47.98 48.05 0.0M
2023-02-06 48.22 48.22 48.02 48.10 0.0M
2023-02-03 48.18 48.61 48.18 48.61 0.0M
2023-02-02 47.93 48.47 47.93 48.47 0.0M
2023-02-01 47.62 47.68 47.59 47.59 0.0M
2023-01-31 47.51 47.51 47.25 47.48 0.0M
2023-01-30 47.38 47.45 47.22 47.45 0.0M
2023-01-27 47.54 47.63 47.48 47.62 0.0M
2023-01-26 47.51 47.58 47.51 47.58 0.0M
2023-01-25 47.31 47.31 47.14 47.27 0.0M
2023-01-24 47.38 47.45 47.25 47.30 0.0M
2023-01-23 47.11 47.28 47.07 47.28 0.0M
2023-01-20 46.89 46.97 46.84 46.94 0.0M
2023-01-19 47.26 47.26 46.66 46.66 0.0M
2023-01-18 47.52 47.66 47.46 47.46 0.0M
2023-01-17 47.30 47.45 47.18 47.45 0.0M
2023-01-16 47.40 47.40 47.26 47.32 0.0M
2023-01-13 47.03 47.22 47.03 47.22 0.0M
2023-01-12 46.77 47.02 46.77 47.00 0.0M
2023-01-11 46.33 46.65 46.33 46.65 0.0M
2023-01-10 46.12 46.22 46.08 46.22 0.0M
2023-01-09 45.98 46.36 45.88 46.36 0.0M
2023-01-06 45.33 45.88 45.19 45.88 0.0M
2023-01-05 45.13 45.35 45.13 45.27 0.0M
2023-01-04 44.60 45.35 44.60 45.35 0.0M
2023-01-03 44.08 44.34 44.08 44.34 0.0M
2023-01-02 43.70 44.07 43.53 43.97 0.0M