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
2024-12-30 56.86 57.01 56.69 56.83 0.0M
2024-12-27 56.49 56.96 56.49 56.96 0.0M
2024-12-23 56.43 56.52 56.38 56.46 0.0M
2024-12-20 56.29 56.60 55.93 56.60 0.0M
2024-12-19 56.79 56.87 56.74 56.74 0.0M
2024-12-18 57.43 57.59 57.43 57.59 0.0M
2024-12-17 57.35 57.51 57.35 57.45 0.0M
2024-12-16 57.71 57.71 57.46 57.57 0.0M
2024-12-13 57.81 58.01 57.79 57.79 0.0M
2024-12-12 57.89 57.89 57.76 57.81 0.0M
2024-12-11 57.62 57.77 57.62 57.77 0.0M
2024-12-10 57.83 57.92 57.69 57.69 0.0M
2024-12-09 58.10 58.18 57.90 57.90 0.0M
2024-12-06 57.63 57.99 57.63 57.91 0.0M
2024-12-05 57.40 57.63 57.40 57.63 0.0M
2024-12-04 57.02 57.34 57.02 57.29 0.0M
2024-12-03 56.82 56.98 56.64 56.89 0.0M
2024-12-02 55.81 56.59 55.81 56.59 0.0M
2024-11-29 55.55 56.13 55.55 56.13 0.0M
2024-11-28 55.73 55.73 55.66 55.67 0.0M
2024-11-27 55.27 55.38 55.19 55.38 0.0M
2024-11-26 55.70 55.92 55.64 55.64 0.0M
2024-11-25 56.38 56.38 55.93 56.07 0.0M
2024-11-22 55.82 55.93 55.51 55.93 0.0M
2024-11-21 55.25 55.49 55.25 55.49 0.0M
2024-11-20 55.76 55.76 55.22 55.22 0.0M
2024-11-19 56.06 56.06 55.27 55.45 0.0M
2024-11-18 56.00 56.00 55.66 55.89 0.0M
2024-11-15 56.00 56.26 55.87 55.87 0.0M
2024-11-14 55.56 56.33 55.56 56.33 0.0M
2024-11-13 55.27 55.48 55.11 55.36 0.0M
2024-11-12 56.06 56.28 55.48 55.48 0.0M
2024-11-11 56.43 56.82 56.43 56.63 0.0M
2024-11-08 56.58 56.58 56.03 56.03 0.0M
2024-11-07 56.13 56.71 56.13 56.52 0.0M
2024-11-06 57.22 57.22 56.00 56.00 0.0M
2024-11-05 56.65 56.78 56.49 56.78 0.0M
2024-11-04 56.75 56.96 56.59 56.59 0.0M
2024-11-01 56.47 56.99 56.47 56.87 0.0M
2024-10-31 56.44 56.51 56.32 56.32 0.0M
2024-10-30 57.34 57.34 56.82 56.89 0.0M
2024-10-29 58.10 58.10 57.56 57.60 0.0M
2024-10-28 57.76 57.82 57.51 57.82 0.0M
2024-10-25 57.50 57.63 57.44 57.63 0.0M
2024-10-24 57.63 57.88 57.58 57.58 0.0M
2024-10-23 57.66 57.66 57.43 57.50 0.0M
2024-10-22 57.78 57.82 57.38 57.57 0.0M
2024-10-21 58.06 58.18 57.70 57.70 0.0M
2024-10-18 57.85 58.27 57.85 58.27 0.0M
2024-10-17 57.62 58.00 57.62 57.83 0.0M
2024-10-16 57.34 57.43 57.34 57.43 0.0M
2024-10-15 58.90 58.90 57.79 57.79 0.0M
2024-10-14 58.36 58.69 58.27 58.69 0.0M
2024-10-11 57.90 58.28 57.77 58.28 0.0M
2024-10-10 58.04 58.04 57.73 57.90 0.0M
2024-10-09 57.62 58.05 57.62 58.05 0.0M
2024-10-08 57.26 57.67 57.26 57.67 0.0M
2024-10-07 58.00 58.00 57.59 57.85 0.0M
2024-10-04 57.40 57.77 57.40 57.77 0.0M
2024-10-03 57.77 57.77 57.25 57.43 0.0M
2024-10-02 57.97 57.97 57.55 57.96 0.0M
2024-10-01 58.57 58.57 57.89 57.89 0.0M
2024-09-30 58.89 58.89 58.40 58.40 0.0M
2024-09-27 58.82 59.13 58.80 59.13 0.0M
2024-09-26 58.27 58.68 58.27 58.68 0.0M
2024-09-25 57.31 57.54 57.31 57.46 0.0M
2024-09-24 57.65 57.65 57.55 57.62 0.0M
2024-09-23 56.95 57.09 56.87 57.09 0.0M
2024-09-20 57.48 57.48 56.88 56.88 0.0M
2024-09-19 57.22 57.73 57.22 57.73 0.0M
2024-09-18 56.93 56.93 56.66 56.66 0.0M
2024-09-17 56.84 57.03 56.84 56.96 0.0M
2024-09-16 56.61 56.83 56.56 56.61 0.0M
2024-09-13 56.52 56.79 56.52 56.79 0.0M
2024-09-12 56.69 56.69 56.42 56.42 0.0M
2024-09-11 55.91 55.96 55.68 55.91 0.0M
2024-09-10 56.00 56.31 55.71 55.71 0.0M
2024-09-09 55.80 56.11 55.80 56.11 0.0M
2024-09-06 56.24 56.44 55.58 55.58 0.0M
2024-09-05 56.48 56.55 56.39 56.39 0.0M
2024-09-04 56.63 56.73 56.62 56.64 0.0M
2024-09-03 58.16 58.16 57.37 57.37 0.0M
2024-09-02 57.95 58.02 57.81 58.02 0.0M
2024-08-30 57.88 58.08 57.88 57.88 0.0M
2024-08-29 57.42 57.94 57.42 57.94 0.0M
2024-08-28 57.36 57.50 57.35 57.35 0.0M
2024-08-27 57.22 57.22 57.11 57.16 0.0M
2024-08-26 57.15 57.26 57.11 57.11 0.0M
2024-08-23 57.03 57.37 57.03 57.37 0.0M
2024-08-22 56.96 57.09 56.95 56.95 0.0M
2024-08-21 56.66 56.94 56.66 56.94 0.0M
2024-08-20 56.94 56.94 56.60 56.60 0.0M
2024-08-19 56.41 56.72 56.31 56.72 0.0M
2024-08-16 56.29 56.48 56.25 56.38 0.0M
2024-08-15 55.35 56.13 55.32 56.13 0.0M
2024-08-14 55.14 55.19 55.03 55.19 0.0M
2024-08-13 54.87 54.88 54.57 54.88 0.0M
2024-08-12 54.85 54.85 54.61 54.61 0.0M
2024-08-09 54.57 54.77 54.57 54.65 0.0M
2024-08-08 54.10 54.58 54.04 54.58 0.0M
2024-08-07 53.71 54.63 53.71 54.59 0.0M
2024-08-06 53.77 53.77 53.33 53.49 0.0M
2024-08-05 52.87 53.24 52.52 53.24 0.0M
2024-08-02 55.08 55.08 54.26 54.38 0.0M
2024-08-01 56.73 56.73 55.71 55.71 0.0M
2024-07-31 57.29 57.29 56.70 56.70 0.0M
2024-07-30 56.52 56.77 56.49 56.59 0.0M
2024-07-29 56.98 56.98 56.29 56.29 0.0M
2024-07-26 56.18 56.77 56.18 56.74 0.0M
2024-07-25 56.00 56.22 55.86 56.22 0.0M
2024-07-24 56.76 56.93 56.71 56.78 0.0M
2024-07-23 57.39 57.68 57.33 57.36 0.0M
2024-07-22 56.71 57.21 56.71 57.20 0.0M
2024-07-19 56.67 56.67 56.42 56.42 0.0M
2024-07-18 57.35 57.35 56.93 56.93 0.0M
2024-07-17 57.27 57.27 57.07 57.11 0.0M
2024-07-16 57.62 57.67 57.62 57.65 0.0M
2024-07-15 58.53 58.59 58.03 58.03 0.0M
2024-07-12 58.14 58.71 58.14 58.71 0.0M
2024-07-11 57.97 58.02 57.91 58.00 0.0M
2024-07-10 57.21 57.74 57.21 57.74 0.0M
2024-07-09 57.50 57.67 57.08 57.08 0.0M
2024-07-08 57.96 58.14 57.84 57.84 0.0M
2024-07-05 58.21 58.27 57.86 57.94 0.0M
2024-07-04 57.93 58.05 57.93 58.02 0.0M
2024-07-03 57.38 57.80 57.38 57.74 0.0M
2024-07-02 57.07 57.07 56.66 57.06 0.0M
2024-07-01 58.01 58.01 57.30 57.30 0.0M
2024-06-28 57.19 57.19 56.82 56.94 0.0M
2024-06-27 57.28 57.28 57.04 57.04 0.0M
2024-06-26 57.76 57.76 57.26 57.26 0.0M
2024-06-25 57.30 57.47 57.23 57.47 0.0M
2024-06-24 57.36 57.66 57.36 57.66 0.0M
2024-06-21 57.32 57.35 57.13 57.13 0.0M
2024-06-20 57.00 57.60 57.00 57.60 0.0M
2024-06-19 57.18 57.18 56.90 56.90 0.0M
2024-06-18 57.37 57.37 57.07 57.24 0.0M
2024-06-17 56.79 56.84 56.40 56.84 0.0M
2024-06-14 57.51 57.51 56.37 56.51 0.0M
2024-06-13 58.54 58.54 57.50 57.50 0.0M
2024-06-12 58.02 58.61 58.02 58.61 0.0M
2024-06-11 58.62 58.62 57.77 57.84 0.0M
2024-06-10 58.15 58.43 58.11 58.43 0.0M
2024-06-07 59.11 59.11 58.64 58.85 0.0M
2024-06-06 59.11 59.21 59.03 59.12 0.0M
2024-06-05 58.27 58.76 58.27 58.76 0.0M
2024-06-04 58.23 58.42 57.85 57.86 0.0M
2024-06-03 58.77 58.79 58.27 58.40 0.0M
2024-05-31 58.09 58.14 58.09 58.14 0.0M
2024-05-30 57.88 58.11 57.85 58.11 0.0M
2024-05-29 58.55 58.55 57.79 57.91 0.0M
2024-05-28 59.09 59.09 58.58 58.66 0.0M
2024-05-27 58.59 58.85 58.59 58.85 0.0M
2024-05-24 58.31 58.63 58.31 58.63 0.0M
2024-05-23 58.89 58.89 58.59 58.68 0.0M
2024-05-22 58.69 58.70 58.51 58.60 0.0M
2024-05-21 58.90 58.90 58.58 58.78 0.0M
2024-05-20 58.94 59.02 58.94 59.01 0.0M
2024-05-17 58.87 58.87 58.68 58.83 0.0M
2024-05-16 59.24 59.24 58.92 58.94 0.0M
2024-05-15 59.12 59.17 58.91 59.17 0.0M
2024-05-14 58.76 58.86 58.73 58.86 0.0M
2024-05-13 58.85 58.85 58.68 58.78 0.0M
2024-05-10 58.69 58.79 58.69 58.77 0.0M
2024-05-09 58.14 58.46 58.10 58.46 0.0M
2024-05-08 58.03 58.17 58.03 58.15 0.0M
2024-05-07 57.51 57.90 57.51 57.90 0.0M
2024-05-06 57.00 57.33 56.90 57.24 0.0M
2024-05-03 56.75 56.85 56.63 56.83 0.0M
2024-05-02 56.70 56.70 56.47 56.47 0.0M
2024-04-30 57.31 57.31 56.70 56.70 0.0M
2024-04-29 57.70 57.70 57.25 57.30 0.0M
2024-04-26 57.07 57.43 57.07 57.43 0.0M
2024-04-25 57.06 57.06 56.46 56.62 0.0M
2024-04-24 57.59 57.59 57.14 57.14 0.0M
2024-04-23 56.96 57.26 56.96 57.26 0.0M
2024-04-22 56.59 56.59 56.35 56.48 0.0M
2024-04-19 55.84 56.14 55.77 56.14 0.0M
2024-04-18 56.27 56.29 56.17 56.29 0.0M
2024-04-17 56.08 56.50 55.96 56.06 0.0M
2024-04-16 56.06 56.15 56.06 56.10 0.0M
2024-04-15 57.05 57.32 56.84 56.84 0.0M
2024-04-12 57.28 57.28 56.51 56.65 0.0M
2024-04-11 56.97 56.97 56.59 56.71 0.0M
2024-04-10 57.29 57.41 56.80 56.99 0.0M
2024-04-09 57.29 57.29 56.93 56.93 0.0M
2024-04-08 57.10 57.51 57.10 57.46 0.0M
2024-04-05 57.01 57.09 56.92 57.09 0.0M
2024-04-04 57.74 57.83 57.74 57.75 0.0M
2024-04-03 57.59 57.71 57.57 57.71 0.0M
2024-04-02 58.29 58.31 57.39 57.46 0.0M
2024-03-28 58.08 58.08 57.98 57.98 0.0M
2024-03-27 57.76 57.99 57.76 57.99 0.0M
2024-03-26 57.48 57.75 57.48 57.75 0.0M
2024-03-25 57.41 57.58 57.21 57.48 0.0M
2024-03-22 57.42 57.42 57.19 57.41 0.0M
2024-03-21 57.53 57.53 57.33 57.51 0.0M
2024-03-20 56.79 56.98 56.79 56.96 0.0M
2024-03-19 56.71 57.01 56.71 57.01 0.0M
2024-03-18 56.88 56.97 56.63 56.74 0.0M
2024-03-15 56.97 57.12 56.82 56.82 0.0M
2024-03-14 57.17 57.22 56.91 56.91 0.0M
2024-03-13 56.94 57.07 56.94 57.02 0.0M
2024-03-12 56.51 56.83 56.37 56.83 0.0M
2024-03-11 56.17 56.29 56.07 56.29 0.0M
2024-03-08 56.60 56.70 56.54 56.54 0.0M
2024-03-07 55.89 56.69 55.89 56.69 0.0M
2024-03-06 55.77 56.06 55.77 56.06 0.0M
2024-03-05 55.94 55.94 55.81 55.81 0.0M
2024-03-04 55.88 55.95 55.88 55.95 0.0M
2024-03-01 55.97 55.97 55.75 55.82 0.0M
2024-02-29 55.72 55.72 55.57 55.57 0.0M
2024-02-28 55.68 55.69 55.58 55.64 0.0M
2024-02-27 55.55 55.73 55.49 55.73 0.0M
2024-02-26 55.49 55.53 55.48 55.48 0.0M
2024-02-23 55.42 55.60 55.42 55.60 0.0M
2024-02-22 55.33 55.43 55.08 55.43 0.0M
2024-02-21 54.55 54.62 54.55 54.60 0.0M
2024-02-20 54.34 54.50 54.29 54.46 0.0M
2024-02-19 54.36 54.47 54.36 54.47 0.0M
2024-02-16 54.57 54.59 54.49 54.51 0.0M
2024-02-15 54.34 54.34 54.20 54.30 0.0M
2024-02-14 53.68 53.93 53.68 53.93 0.0M
2024-02-13 54.12 54.12 53.52 53.72 0.0M
2024-02-12 54.18 54.30 54.13 54.30 0.0M
2024-02-09 53.96 54.03 53.81 54.01 0.0M
2024-02-08 53.79 53.98 53.79 53.98 0.0M
2024-02-07 53.84 53.84 53.63 53.73 0.0M
2024-02-06 53.68 53.86 53.54 53.86 0.0M
2024-02-05 53.61 53.61 53.50 53.50 0.0M
2024-02-02 53.69 53.75 53.52 53.52 0.0M
2024-02-01 53.35 53.50 53.35 53.39 0.0M
2024-01-31 53.72 53.73 53.59 53.59 0.0M
2024-01-30 53.55 53.71 53.55 53.71 0.0M
2024-01-29 53.50 53.50 53.35 53.46 0.0M
2024-01-26 53.08 53.45 53.08 53.45 0.0M
2024-01-25 52.64 52.90 52.50 52.90 0.0M
2024-01-24 52.23 52.75 52.23 52.75 0.0M
2024-01-23 52.03 52.03 51.75 51.75 0.0M
2024-01-22 52.13 52.13 51.81 51.92 0.0M
2024-01-19 51.82 51.82 51.50 51.50 0.0M
2024-01-18 51.18 51.56 51.18 51.56 0.0M
2024-01-17 51.07 51.07 50.91 51.02 0.0M
2024-01-16 51.30 51.52 51.30 51.52 0.0M
2024-01-15 52.02 52.02 51.66 51.66 0.0M
2024-01-12 51.72 51.89 51.70 51.89 0.0M
2024-01-11 52.09 52.09 51.51 51.51 0.0M
2024-01-10 51.76 51.77 51.73 51.77 0.0M
2024-01-09 51.95 51.95 51.64 51.78 0.0M
2024-01-08 51.68 51.93 51.68 51.93 0.0M
2024-01-05 51.47 51.79 51.24 51.69 0.0M
2024-01-04 51.63 51.83 51.50 51.83 0.0M
2024-01-03 52.20 52.20 51.41 51.50 0.0M
2024-01-02 52.69 52.69 52.01 52.29 0.0M