iShares MSCI Korea UCITS ETF USD (Dist)

IKOR
🏛️ ドイツ →
50.15
最終更新: 2025-10-03
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
2025-10-03 49.76 50.15 49.76 50.15 0.0M
2025-10-02 49.54 49.83 49.51 49.61 0.0M
2025-10-01 47.84 48.63 47.84 48.63 0.0M
2025-09-30 47.45 47.57 47.35 47.47 0.0M
2025-09-29 47.81 47.86 47.65 47.71 0.0M
2025-09-26 46.78 46.93 46.59 46.88 0.0M
2025-09-25 48.07 48.07 47.54 47.84 0.0M
2025-09-24 47.92 48.04 47.71 47.71 0.0M
2025-09-23 48.16 48.37 48.14 48.31 0.0M
2025-09-22 48.12 48.12 47.80 47.92 0.0M
2025-09-19 47.25 47.32 47.13 47.28 0.0M
2025-09-18 47.56 47.67 47.41 47.61 0.0M
2025-09-17 46.72 46.99 46.66 46.97 0.0M
2025-09-16 47.66 47.71 47.14 47.14 0.0M
2025-09-15 46.79 46.80 46.59 46.76 0.0M
2025-09-12 46.48 46.57 46.43 46.46 0.0M
2025-09-11 45.57 46.30 45.54 46.30 0.0M
2025-09-10 45.59 45.69 45.40 45.68 0.0M
2025-09-09 44.31 44.57 44.31 44.56 0.0M
2025-09-08 43.83 44.00 43.83 43.97 0.0M
2025-09-05 43.82 43.87 43.50 43.61 0.0M
2025-09-04 43.62 43.70 43.59 43.65 0.0M
2025-09-03 43.65 43.79 43.64 43.65 0.0M
2025-09-02 43.28 43.32 42.91 42.93 0.0M
2025-09-01 42.57 42.65 42.52 42.65 0.0M
2025-08-29 43.49 43.49 43.04 43.05 0.0M
2025-08-28 43.83 43.91 43.80 43.90 0.0M
2025-08-27 43.44 43.52 43.40 43.52 0.0M
2025-08-26 43.34 43.45 43.26 43.45 0.0M
2025-08-25 43.87 43.88 43.65 43.74 0.0M
2025-08-22 43.55 43.99 43.52 43.99 0.0M
2025-08-21 42.81 42.84 42.70 42.80 0.0M
2025-08-20 42.84 42.99 42.57 42.73 0.0M
2025-08-19 43.24 43.24 42.96 42.98 0.0M
2025-08-18 43.62 43.62 43.47 43.51 0.0M
2025-08-15 44.29 44.29 43.79 43.90 0.0M
2025-08-14 44.34 44.34 44.02 44.06 0.0M
2025-08-13 44.56 44.67 44.50 44.54 0.0M
2025-08-12 43.91 44.07 43.86 44.04 0.0M
2025-08-11 43.91 44.00 43.76 43.94 0.0M
2025-08-08 43.87 43.89 43.76 43.86 0.0M
2025-08-07 43.97 44.16 43.90 43.90 0.0M
2025-08-06 43.67 43.76 43.51 43.59 0.0M
2025-08-05 44.06 44.15 43.72 43.76 0.0M
2025-08-04 43.33 43.68 43.33 43.53 0.0M
2025-08-01 42.79 42.87 42.47 42.68 0.0M
2025-07-31 45.04 45.05 44.38 44.38 0.0M
2025-07-30 44.90 45.09 44.85 44.91 0.0M
2025-07-29 44.18 44.51 44.18 44.41 0.0M
2025-07-28 43.71 43.75 43.57 43.68 0.0M
2025-07-25 43.24 43.26 43.10 43.17 0.0M
2025-07-24 43.43 43.47 43.27 43.30 0.0M
2025-07-23 43.31 43.50 43.31 43.48 0.0M
2025-07-22 43.02 43.05 42.82 43.01 0.0M
2025-07-21 43.80 43.95 43.74 43.93 0.0M
2025-07-18 43.32 43.41 43.28 43.33 0.0M
2025-07-17 43.54 43.62 43.35 43.60 0.0M
2025-07-16 43.44 43.47 43.14 43.14 0.0M
2025-07-15 43.81 43.88 43.58 43.58 0.0M
2025-07-14 43.46 43.53 43.16 43.19 0.0M
2025-07-11 43.25 43.26 43.03 43.07 0.0M
2025-07-10 43.07 43.19 43.04 43.19 0.0M
2025-07-09 42.52 42.62 42.40 42.45 0.0M
2025-07-08 42.52 42.64 42.43 42.47 0.1M
2025-07-07 41.78 41.90 41.67 41.86 0.0M
2025-07-04 41.74 41.82 41.62 41.69 0.0M
2025-07-03 42.54 42.96 42.53 42.96 0.0M
2025-07-02 42.02 42.06 41.81 42.06 0.0M
2025-07-01 42.24 42.24 41.90 41.95 0.0M
2025-06-30 42.30 42.33 42.07 42.17 0.0M
2025-06-27 42.12 42.17 41.82 41.93 0.0M
2025-06-26 42.40 42.52 42.26 42.42 0.0M
2025-06-25 42.85 43.03 42.65 42.77 0.0M
2025-06-24 42.75 43.06 42.72 43.05 0.0M
2025-06-23 41.13 41.19 40.92 41.11 0.0M
2025-06-20 41.65 41.86 41.06 41.16 0.0M
2025-06-19 40.86 40.86 40.66 40.66 0.0M
2025-06-18 40.94 40.99 40.76 40.95 0.0M
2025-06-17 40.73 40.73 40.31 40.46 0.0M
2025-06-16 40.40 40.89 40.40 40.83 0.0M
2025-06-13 39.81 39.92 39.76 39.91 0.0M
2025-06-12 40.53 40.53 40.32 40.42 0.0M
2025-06-11 40.50 40.72 40.38 40.50 0.0M
2025-06-10 40.18 40.21 39.97 39.98 0.0M
2025-06-09 40.31 40.52 40.18 40.46 0.0M
2025-06-06 39.70 39.99 39.67 39.99 0.0M
2025-06-05 39.37 39.84 39.37 39.84 0.0M
2025-06-04 38.57 38.86 38.52 38.71 0.0M
2025-06-03 37.53 37.91 37.48 37.91 0.0M
2025-06-02 37.31 37.37 37.18 37.32 0.0M
2025-05-30 37.39 37.41 37.17 37.17 0.0M
2025-05-29 38.04 38.21 37.62 37.63 0.0M
2025-05-28 37.22 37.38 37.22 37.34 0.0M
2025-05-27 36.59 36.72 36.56 36.70 0.0M
2025-05-26 36.64 36.64 36.53 36.56 0.0M
2025-05-23 36.23 36.26 35.88 36.10 0.0M
2025-05-22 35.95 36.00 35.84 35.99 0.0M
2025-05-21 36.24 36.70 36.12 36.67 0.0M
2025-05-20 36.15 36.15 36.05 36.13 0.0M
2025-05-19 36.16 36.32 35.98 36.32 0.0M
2025-05-16 36.61 36.62 36.51 36.62 0.0M
2025-05-15 36.52 36.57 36.33 36.53 0.0M
2025-05-14 36.21 36.70 36.16 36.67 0.0M
2025-05-13 35.95 36.04 35.82 36.04 0.0M
2025-05-12 36.48 36.68 36.16 36.28 0.0M
2025-05-09 35.41 35.59 35.37 35.44 0.0M
2025-05-08 35.45 35.55 35.30 35.43 0.0M
2025-05-07 35.36 35.47 35.34 35.44 0.0M
2025-05-06 35.63 35.74 35.44 35.70 0.0M
2025-05-05 35.60 36.08 35.53 35.87 0.0M
2025-05-02 34.98 35.52 34.80 35.39 0.0M
2025-04-30 34.52 34.56 34.08 34.31 0.0M
2025-04-29 34.15 34.23 34.12 34.17 0.0M
2025-04-28 33.99 34.01 33.86 33.91 0.0M
2025-04-25 34.20 34.20 33.84 33.88 0.0M
2025-04-24 33.70 34.04 33.60 34.03 0.0M
2025-04-23 34.11 34.40 33.96 34.17 0.0M
2025-04-22 33.32 33.33 33.11 33.29 0.0M
2025-04-17 33.47 33.53 33.38 33.50 0.0M
2025-04-16 33.06 33.47 32.92 33.47 0.0M
2025-04-15 33.70 33.79 33.45 33.79 0.0M
2025-04-14 33.26 33.58 33.26 33.36 0.0M
2025-04-11 32.60 33.00 32.29 32.96 0.0M
2025-04-10 33.57 33.57 32.43 32.43 0.0M
2025-04-09 31.28 31.49 30.87 30.99 0.0M
2025-04-08 32.05 33.00 31.78 32.46 0.0M
2025-04-07 31.65 33.34 31.35 32.43 0.0M
2025-04-04 34.29 34.29 32.84 32.91 0.0M
2025-04-03 34.47 34.47 33.75 33.86 0.0M
2025-04-02 35.45 35.45 35.21 35.26 0.0M
2025-04-01 35.60 35.60 35.23 35.52 0.0M
2025-03-31 34.67 34.77 34.55 34.76 0.0M
2025-03-28 36.19 36.19 35.52 35.56 0.0M
2025-03-27 36.94 36.94 36.66 36.82 0.0M
2025-03-26 37.31 37.32 37.03 37.04 0.0M
2025-03-25 36.82 36.96 36.77 36.94 0.0M
2025-03-24 36.98 37.12 36.91 37.11 0.0M
2025-03-21 37.10 37.15 36.82 36.89 0.0M
2025-03-20 36.88 36.88 36.51 36.55 0.0M
2025-03-19 36.67 36.68 36.60 36.64 0.0M
2025-03-18 36.61 36.61 36.27 36.48 0.0M
2025-03-17 36.55 36.84 36.48 36.84 0.0M
2025-03-14 35.79 35.92 35.62 35.88 0.0M
2025-03-13 35.46 35.58 35.39 35.53 0.0M
2025-03-12 35.73 36.04 35.73 35.84 0.0M
2025-03-11 35.31 35.53 34.86 34.94 0.0M
2025-03-10 35.77 35.77 35.23 35.29 0.0M
2025-03-07 36.07 36.07 35.56 35.56 0.0M
2025-03-06 36.14 36.14 35.78 35.88 0.0M
2025-03-05 36.35 36.35 35.95 36.12 0.0M
2025-03-04 36.37 36.37 35.92 35.92 0.0M
2025-03-03 37.00 37.11 36.79 37.06 0.0M
2025-02-28 36.64 36.76 36.50 36.68 0.0M
2025-02-27 38.39 38.39 37.99 38.11 0.0M
2025-02-26 38.77 38.85 38.62 38.85 0.0M
2025-02-25 38.71 38.71 38.22 38.22 0.0M
2025-02-24 38.92 39.00 38.68 38.74 0.0M
2025-02-21 38.97 39.20 38.97 39.08 0.0M
2025-02-20 39.13 39.20 39.03 39.11 0.0M
2025-02-19 39.31 39.37 39.16 39.16 0.0M
2025-02-18 38.35 38.51 38.35 38.48 0.0M
2025-02-17 38.00 38.08 37.92 38.02 0.0M
2025-02-14 37.83 37.91 37.81 37.81 0.0M
2025-02-13 37.37 37.69 37.31 37.69 0.0M
2025-02-12 37.38 37.39 37.05 37.10 0.0M
2025-02-11 37.50 37.50 37.28 37.46 0.0M
2025-02-10 37.13 37.47 37.13 37.42 0.0M
2025-02-07 37.04 37.18 36.85 36.85 0.0M
2025-02-06 37.08 37.33 36.95 37.20 0.0M
2025-02-05 36.89 37.01 36.72 37.01 0.0M
2025-02-04 36.44 36.78 36.26 36.78 0.0M
2025-02-03 36.09 36.27 35.87 36.27 0.0M
2025-01-31 36.71 36.94 36.62 36.78 0.0M
2025-01-30 36.84 37.08 36.68 37.02 0.0M
2025-01-29 36.68 36.80 36.60 36.60 0.0M
2025-01-28 36.30 36.51 36.17 36.17 0.0M
2025-01-27 36.81 36.82 36.11 36.40 0.0M
2025-01-24 37.44 37.44 37.24 37.34 0.0M
2025-01-23 37.24 37.40 37.14 37.40 0.0M
2025-01-22 37.61 37.81 37.61 37.79 0.0M
2025-01-21 37.22 37.34 37.16 37.22 0.0M
2025-01-20 37.28 37.32 37.06 37.16 0.0M
2025-01-17 37.16 37.37 37.06 37.36 0.0M
2025-01-16 37.53 37.53 37.19 37.22 0.0M
2025-01-15 36.57 37.13 36.50 37.12 0.0M
2025-01-14 36.72 36.97 36.57 36.58 0.0M
2025-01-13 36.43 36.66 36.42 36.63 0.0M
2025-01-10 37.00 37.00 36.56 36.66 0.0M
2025-01-09 37.04 37.22 37.03 37.17 0.0M
2025-01-08 37.00 37.17 36.85 36.97 0.0M
2025-01-07 36.66 36.83 36.51 36.58 0.0M
2025-01-06 36.47 36.86 36.47 36.84 0.0M
2025-01-03 35.76 35.84 35.66 35.83 0.0M
2025-01-02 34.81 35.06 34.66 35.06 0.0M