iShares MSCI Europe Information Technology Sector UCITS ETF (ESIT)

ESIT
🏛️ ドイツ →
7.90
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 7.16 7.16 7.13 7.14 0.0M
2023-12-28 7.17 7.17 7.12 7.12 0.0M
2023-12-27 7.14 7.18 7.13 7.15 0.0M
2023-12-22 7.08 7.13 7.08 7.12 0.0M
2023-12-21 7.08 7.10 7.03 7.10 0.0M
2023-12-20 7.13 7.13 7.08 7.10 0.0M
2023-12-19 7.17 7.17 7.13 7.13 0.0M
2023-12-18 7.21 7.21 7.09 7.11 0.0M
2023-12-15 7.21 7.23 7.18 7.22 0.0M
2023-12-14 7.19 7.20 7.12 7.15 0.0M
2023-12-13 7.13 7.13 7.06 7.06 0.0M
2023-12-12 7.05 7.09 7.04 7.07 0.0M
2023-12-11 7.01 7.05 7.01 7.04 0.1M
2023-12-08 6.93 7.01 6.93 7.01 0.0M
2023-12-07 6.90 6.94 6.89 6.92 0.0M
2023-12-06 6.92 6.95 6.91 6.94 0.0M
2023-12-05 6.81 6.88 6.81 6.86 0.1M
2023-12-04 6.86 6.87 6.80 6.80 0.0M
2023-12-01 6.84 6.87 6.84 6.86 0.0M
2023-11-30 6.81 6.83 6.77 6.77 0.0M
2023-11-29 6.68 6.81 6.68 6.80 0.0M
2023-11-28 6.67 6.68 6.64 6.68 0.0M
2023-11-27 6.70 6.72 6.67 6.68 0.1M
2023-11-24 6.69 6.70 6.68 6.69 0.0M
2023-11-23 6.68 6.70 6.67 6.70 0.0M
2023-11-22 6.62 6.71 6.62 6.70 0.0M
2023-11-21 6.68 6.70 6.61 6.62 0.0M
2023-11-20 6.59 6.65 6.59 6.65 0.0M
2023-11-17 6.56 6.62 6.56 6.60 0.0M
2023-11-16 6.57 6.60 6.56 6.57 0.0M
2023-11-15 6.49 6.59 6.49 6.58 0.0M
2023-11-14 6.35 6.48 6.35 6.48 0.1M
2023-11-13 6.35 6.38 6.33 6.35 0.0M
2023-11-10 6.26 6.32 6.24 6.30 0.0M
2023-11-09 6.24 6.32 6.22 6.31 0.0M
2023-11-08 6.21 6.26 6.20 6.25 0.0M
2023-11-07 6.16 6.26 6.16 6.24 0.0M
2023-11-06 6.19 6.19 6.15 6.16 0.0M
2023-11-03 6.14 6.20 6.12 6.19 0.0M
2023-11-02 6.06 6.20 6.06 6.15 0.0M
2023-11-01 5.96 5.99 5.91 5.99 0.0M
2023-10-31 5.84 5.94 5.84 5.93 0.0M
2023-10-30 5.96 5.97 5.84 5.84 0.0M
2023-10-27 5.93 5.94 5.89 5.90 0.0M
2023-10-26 5.84 5.97 5.82 5.94 0.0M
2023-10-25 5.89 5.95 5.87 5.89 0.0M
2023-10-24 5.84 5.89 5.81 5.87 0.0M
2023-10-23 5.80 5.81 5.74 5.81 0.0M
2023-10-20 5.83 5.88 5.79 5.80 0.2M
2023-10-19 5.95 6.01 5.92 5.94 0.0M
2023-10-18 5.93 5.99 5.86 5.89 0.0M
2023-10-17 6.02 6.03 5.97 6.03 0.0M
2023-10-16 6.05 6.06 6.00 6.05 0.0M
2023-10-13 6.17 6.17 6.04 6.04 0.0M
2023-10-12 6.15 6.21 6.14 6.21 0.0M
2023-10-11 6.09 6.12 6.09 6.10 0.0M
2023-10-10 6.03 6.12 6.03 6.12 0.1M
2023-10-09 6.02 6.04 5.95 5.97 0.0M
2023-10-06 5.96 6.04 5.96 6.04 0.0M
2023-10-05 6.00 6.03 5.92 5.94 0.0M
2023-10-04 5.85 5.98 5.85 5.98 0.0M
2023-10-03 5.96 5.96 5.90 5.91 0.0M
2023-10-02 6.02 6.02 5.95 5.98 0.0M
2023-09-29 5.98 6.04 5.98 5.99 0.0M
2023-09-28 5.87 5.92 5.82 5.92 0.2M
2023-09-27 5.87 5.92 5.87 5.89 0.1M
2023-09-26 5.89 5.92 5.85 5.85 0.1M
2023-09-25 5.99 5.99 5.93 5.97 0.0M
2023-09-22 5.93 6.01 5.93 5.99 0.0M
2023-09-21 5.96 6.00 5.95 5.97 0.0M
2023-09-20 6.02 6.05 6.02 6.04 0.0M
2023-09-19 6.01 6.07 5.98 6.01 0.1M
2023-09-18 6.06 6.07 6.00 6.03 0.1M
2023-09-15 6.25 6.25 6.09 6.09 0.0M
2023-09-14 6.15 6.21 6.13 6.20 0.0M
2023-09-13 6.12 6.13 6.09 6.13 0.0M
2023-09-12 6.21 6.21 6.13 6.17 0.0M
2023-09-11 6.27 6.27 6.21 6.21 0.0M
2023-09-08 6.31 6.31 6.26 6.27 0.0M
2023-09-07 6.34 6.34 6.25 6.28 0.0M
2023-09-06 6.38 6.41 6.38 6.40 0.1M
2023-09-05 6.35 6.42 6.35 6.42 0.0M
2023-09-04 6.39 6.45 6.38 6.38 0.0M
2023-09-01 6.36 6.39 6.35 6.35 0.0M
2023-08-31 6.36 6.42 6.36 6.36 0.0M
2023-08-30 6.35 6.36 6.31 6.35 0.0M
2023-08-29 6.30 6.37 6.28 6.36 0.0M
2023-08-28 6.25 6.29 6.23 6.28 0.0M
2023-08-25 6.17 6.22 6.15 6.18 0.0M
2023-08-24 6.47 6.48 6.20 6.20 0.0M
2023-08-23 6.32 6.37 6.28 6.36 0.0M
2023-08-22 6.25 6.36 6.25 6.32 0.0M
2023-08-21 6.18 6.22 6.18 6.18 0.1M
2023-08-18 6.12 6.16 6.10 6.16 0.0M
2023-08-17 6.21 6.22 6.14 6.14 0.0M
2023-08-16 6.24 6.28 6.24 6.26 0.0M
2023-08-15 6.34 6.34 6.23 6.24 0.0M
2023-08-14 6.26 6.30 6.25 6.29 0.0M
2023-08-11 6.36 6.36 6.26 6.26 0.0M
2023-08-10 6.35 6.41 6.35 6.40 0.0M
2023-08-09 6.36 6.40 6.29 6.31 0.1M
2023-08-08 6.36 6.36 6.28 6.29 0.0M
2023-08-07 6.34 6.39 6.34 6.38 0.0M
2023-08-04 6.34 6.37 6.31 6.35 0.0M
2023-08-03 6.36 6.37 6.31 6.33 0.0M
2023-08-02 6.48 6.54 6.47 6.47 0.0M
2023-08-01 6.59 6.60 6.57 6.57 0.0M
2023-07-31 6.62 6.63 6.57 6.61 0.0M
2023-07-28 6.58 6.62 6.54 6.60 0.0M
2023-07-27 6.41 6.66 6.41 6.65 0.0M
2023-07-26 6.43 6.43 6.34 6.36 0.0M
2023-07-25 6.36 6.45 6.36 6.45 0.0M
2023-07-24 6.42 6.43 6.37 6.37 0.0M
2023-07-21 6.36 6.43 6.35 6.43 0.0M
2023-07-20 6.51 6.51 6.43 6.46 0.0M
2023-07-19 6.67 6.70 6.62 6.62 0.1M
2023-07-18 6.68 6.68 6.65 6.65 0.0M
2023-07-17 6.68 6.71 6.62 6.65 0.0M
2023-07-14 6.71 6.78 6.71 6.76 0.0M
2023-07-13 6.67 6.76 6.67 6.72 0.0M
2023-07-12 6.53 6.64 6.53 6.61 0.0M
2023-07-11 6.51 6.53 6.46 6.46 0.0M
2023-07-10 6.39 6.47 6.39 6.47 0.0M
2023-07-07 6.39 6.44 6.35 6.43 0.0M
2023-07-06 6.53 6.53 6.39 6.40 0.2M
2023-07-05 6.60 6.62 6.58 6.59 0.0M
2023-07-04 6.62 6.67 6.62 6.67 0.0M
2023-07-03 6.72 6.72 6.64 6.64 0.0M
2023-06-30 6.56 6.67 6.56 6.66 0.0M
2023-06-29 6.58 6.64 6.58 6.60 0.0M
2023-06-28 6.49 6.59 6.49 6.58 0.0M
2023-06-27 6.45 6.45 6.40 6.44 0.0M
2023-06-26 6.46 6.47 6.43 6.45 0.0M
2023-06-23 6.55 6.55 6.43 6.43 0.0M
2023-06-22 6.43 6.52 6.42 6.52 0.0M
2023-06-21 6.59 6.61 6.50 6.50 0.0M
2023-06-20 6.64 6.68 6.60 6.60 0.0M
2023-06-19 6.70 6.71 6.67 6.67 0.0M
2023-06-16 6.74 6.77 6.71 6.71 0.0M
2023-06-15 6.74 6.78 6.64 6.73 0.0M
2023-06-14 6.76 6.79 6.76 6.79 0.0M
2023-06-13 6.78 6.81 6.74 6.78 0.0M
2023-06-12 6.64 6.69 6.64 6.68 0.0M
2023-06-09 6.63 6.66 6.60 6.61 0.0M
2023-06-08 6.55 6.61 6.54 6.61 0.0M
2023-06-07 6.59 6.65 6.58 6.63 0.0M
2023-06-06 6.57 6.60 6.57 6.59 0.0M
2023-06-05 6.64 6.67 6.61 6.61 0.0M
2023-06-02 6.64 6.74 6.62 6.64 0.0M
2023-06-01 6.59 6.62 6.57 6.62 0.0M
2023-05-31 6.53 6.63 6.53 6.55 0.0M
2023-05-30 6.55 6.67 6.55 6.58 0.0M
2023-05-29 6.62 6.62 6.54 6.54 0.0M
2023-05-26 6.45 6.61 6.45 6.58 0.0M
2023-05-25 6.37 6.42 6.37 6.38 0.0M
2023-05-24 6.34 6.34 6.25 6.26 0.0M
2023-05-23 6.48 6.50 6.42 6.42 0.0M
2023-05-22 6.45 6.49 6.44 6.49 0.0M
2023-05-19 6.46 6.51 6.45 6.46 0.0M
2023-05-18 6.30 6.41 6.30 6.41 0.0M
2023-05-17 6.21 6.25 6.21 6.24 0.0M
2023-05-16 6.18 6.21 6.18 6.21 0.0M
2023-05-15 6.19 6.19 6.16 6.16 0.0M
2023-05-12 6.18 6.20 6.17 6.18 0.0M
2023-05-11 6.19 6.20 6.13 6.14 0.1M
2023-05-10 6.10 6.16 6.09 6.16 0.0M
2023-05-09 6.15 6.15 6.09 6.09 0.0M
2023-05-08 6.13 6.15 6.13 6.15 0.0M
2023-05-05 6.07 6.12 6.06 6.12 0.0M
2023-05-04 6.07 6.07 5.99 6.05 0.0M
2023-05-03 6.09 6.11 6.07 6.08 0.0M
2023-05-02 6.14 6.14 6.07 6.07 0.1M
2023-04-28 6.07 6.07 6.02 6.07 0.0M
2023-04-27 5.99 6.02 5.95 6.02 0.0M
2023-04-26 5.96 5.99 5.91 5.98 0.0M
2023-04-25 6.04 6.06 6.03 6.04 0.0M
2023-04-24 6.10 6.13 6.06 6.06 0.0M
2023-04-21 6.03 6.11 6.02 6.11 0.0M
2023-04-20 6.09 6.09 6.00 6.02 0.0M
2023-04-19 6.11 6.12 6.07 6.07 0.0M
2023-04-18 6.16 6.22 6.16 6.18 0.0M
2023-04-17 6.21 6.21 6.16 6.16 0.0M
2023-04-14 6.24 6.25 6.21 6.23 0.0M
2023-04-13 6.20 6.22 6.16 6.21 0.0M
2023-04-12 6.21 6.21 6.19 6.21 0.0M
2023-04-11 6.26 6.27 6.23 6.23 0.0M
2023-04-06 6.20 6.22 6.20 6.22 0.0M
2023-04-05 6.25 6.25 6.20 6.20 0.0M
2023-04-04 6.29 6.32 6.27 6.28 0.0M
2023-04-03 6.34 6.34 6.27 6.27 0.0M
2023-03-31 6.29 6.35 6.26 6.33 0.0M
2023-03-30 6.21 6.30 6.21 6.29 0.0M
2023-03-29 6.09 6.13 6.08 6.13 0.0M
2023-03-28 6.12 6.12 5.98 5.98 0.0M
2023-03-27 6.12 6.14 6.10 6.10 0.0M
2023-03-24 6.16 6.16 6.03 6.04 0.1M
2023-03-23 6.10 6.18 6.09 6.18 0.0M
2023-03-22 6.08 6.12 6.05 6.09 0.0M
2023-03-21 6.09 6.12 6.07 6.07 0.0M
2023-03-20 5.98 6.05 5.96 6.04 0.0M
2023-03-17 6.10 6.12 6.00 6.00 0.0M
2023-03-16 5.94 6.01 5.87 6.01 0.0M
2023-03-15 5.95 5.95 5.82 5.84 0.0M
2023-03-14 5.88 5.96 5.87 5.96 0.0M
2023-03-13 5.99 5.99 5.78 5.85 0.0M
2023-03-10 5.98 6.03 5.95 5.99 0.0M
2023-03-09 6.03 6.10 6.01 6.08 0.0M
2023-03-08 5.98 6.06 5.98 6.04 0.0M
2023-03-07 6.07 6.09 6.00 6.00 0.0M
2023-03-06 6.08 6.10 6.06 6.10 0.0M
2023-03-03 6.03 6.06 6.01 6.06 0.0M
2023-03-02 5.82 5.93 5.82 5.93 0.0M
2023-03-01 6.00 6.02 5.91 5.92 0.0M
2023-02-28 6.00 6.01 5.97 5.98 0.0M
2023-02-27 5.98 6.04 5.98 6.03 0.0M
2023-02-24 6.09 6.09 5.94 5.94 0.0M
2023-02-23 6.08 6.11 6.04 6.04 0.0M
2023-02-22 6.02 6.02 5.98 6.02 0.0M
2023-02-21 6.09 6.09 6.04 6.04 0.0M
2023-02-20 6.14 6.14 6.10 6.12 0.0M
2023-02-17 6.14 6.17 6.11 6.15 0.0M
2023-02-16 6.28 6.28 6.20 6.24 0.1M
2023-02-15 6.18 6.24 6.18 6.24 0.0M
2023-02-14 6.17 6.21 6.15 6.17 0.0M
2023-02-13 6.11 6.16 6.10 6.16 0.0M
2023-02-10 6.17 6.19 6.06 6.10 0.0M
2023-02-09 6.22 6.27 6.22 6.23 0.0M
2023-02-08 6.30 6.30 6.17 6.17 0.0M
2023-02-07 6.25 6.25 6.20 6.23 0.0M
2023-02-06 6.29 6.31 6.22 6.26 0.0M
2023-02-03 6.30 6.38 6.25 6.38 0.0M
2023-02-02 6.20 6.35 6.20 6.35 0.0M
2023-02-01 6.00 6.05 6.00 6.04 0.0M
2023-01-31 5.96 5.99 5.92 5.98 0.0M
2023-01-30 5.97 5.98 5.92 5.98 0.0M
2023-01-27 5.95 6.03 5.95 6.03 0.0M
2023-01-26 6.00 6.02 5.95 6.00 0.1M
2023-01-25 5.93 5.93 5.86 5.93 0.0M
2023-01-24 5.99 5.99 5.93 5.94 0.0M
2023-01-23 5.89 5.97 5.89 5.97 0.0M
2023-01-20 5.83 5.83 5.81 5.83 0.0M
2023-01-19 6.00 6.01 5.84 5.84 0.0M
2023-01-18 6.02 6.08 6.00 6.02 0.0M
2023-01-17 5.92 5.98 5.89 5.95 0.0M
2023-01-16 5.95 5.96 5.94 5.96 0.0M
2023-01-13 5.90 5.96 5.90 5.94 0.0M
2023-01-12 5.84 5.95 5.84 5.88 0.0M
2023-01-11 5.80 5.84 5.80 5.84 0.0M
2023-01-10 5.74 5.79 5.74 5.78 0.0M
2023-01-09 5.68 5.82 5.68 5.81 0.0M
2023-01-06 5.53 5.63 5.49 5.62 0.0M
2023-01-05 5.51 5.55 5.51 5.54 0.0M
2023-01-04 5.43 5.53 5.42 5.52 0.0M
2023-01-03 5.37 5.46 5.37 5.40 0.0M
2023-01-02 5.35 5.36 5.31 5.36 0.0M