iShares S&P 500 Cnsmr Staples Sctr UCITS ETF USD A

IUCS
🏛️ メキシコ →
171.50
最終更新: 2025-09-22
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
2022-12-28 156.37 156.37 156.37 156.37 0.0M
2022-12-21 155.34 155.34 155.34 155.34 0.0M
2022-12-16 154.93 154.93 154.93 154.93 0.0M
2022-12-14 158.79 158.79 158.79 158.79 0.0M
2022-12-08 152.97 158.28 152.97 158.28 0.0M
2022-12-05 154.97 154.97 154.97 154.97 0.0M
2022-11-22 153.86 153.86 153.86 153.86 0.0M
2022-11-11 149.88 149.88 149.88 149.88 0.0M
2022-10-25 145.46 145.46 145.46 145.46 0.0M
2022-10-14 143.93 143.93 143.93 143.93 0.0M
2022-10-13 139.69 143.21 139.69 143.21 0.1M
2022-10-05 142.69 142.69 142.69 142.69 0.3M
2022-09-29 143.38 143.38 142.60 142.60 0.2M
2022-09-27 148.28 148.28 148.28 148.28 0.0M
2022-09-23 147.44 147.44 146.43 146.43 0.0M
2022-09-22 147.53 147.92 147.53 147.92 0.3M
2022-09-21 149.99 149.99 149.99 149.99 0.0M
2022-09-20 147.58 147.58 147.58 147.58 0.0M
2022-09-15 148.79 148.79 148.79 148.79 0.0M
2022-09-12 153.73 153.73 153.73 153.73 0.0M
2022-09-06 155.90 155.90 155.90 155.90 0.0M
2022-08-31 154.28 156.68 154.28 156.68 0.0M
2022-08-23 156.40 156.40 156.40 156.40 0.0M
2022-08-19 160.77 160.77 160.77 160.77 0.0M
2022-08-15 159.30 159.30 159.30 159.30 0.0M
2022-08-09 155.45 155.45 155.45 155.45 0.0M
2022-08-05 156.92 156.92 156.92 156.92 0.1M
2022-07-29 156.69 156.69 156.69 156.69 0.2M
2022-07-26 152.70 152.70 152.70 152.70 0.0M
2022-07-22 155.23 155.23 155.23 155.23 0.1M
2022-07-15 158.98 158.98 158.98 158.98 0.0M
2022-07-11 158.26 158.26 158.26 158.26 0.0M
2022-07-08 154.25 154.25 154.25 154.25 0.3M
2022-07-06 156.47 156.47 156.47 156.47 0.0M
2022-07-01 149.94 151.50 149.94 151.50 0.1M
2022-06-30 150.44 151.04 150.44 151.04 0.0M
2022-06-29 151.11 151.11 151.11 151.11 0.0M
2022-06-16 150.25 150.25 150.25 150.25 0.0M
2022-06-15 150.97 150.97 150.97 150.97 0.0M
2022-06-14 148.12 149.05 148.12 148.95 0.0M
2022-06-01 147.80 147.80 142.71 142.71 0.0M
2022-05-31 151.47 151.47 151.47 151.47 0.3M
2022-05-24 147.81 148.57 147.81 148.57 0.0M
2022-05-23 148.25 148.25 148.25 148.25 0.3M
2022-05-20 146.09 146.09 146.09 146.09 0.0M
2022-05-19 147.46 147.46 147.46 147.46 0.0M
2022-05-17 159.66 160.25 159.66 160.25 0.0M
2022-05-16 160.15 160.65 160.15 160.65 0.0M
2022-05-11 161.27 161.27 161.27 161.27 0.0M
2022-04-29 164.87 164.87 164.87 164.87 0.0M
2022-04-28 167.60 167.60 167.60 167.60 0.0M
2022-04-27 169.69 169.69 169.69 169.69 0.0M
2022-04-26 167.81 168.54 167.81 168.54 0.0M
2022-04-25 164.42 164.42 164.42 164.42 0.0M
2022-04-22 175.54 175.54 175.54 175.54 0.0M
2022-04-21 170.17 170.17 170.14 170.14 0.0M
2022-04-19 161.82 168.14 161.82 168.14 0.0M
2022-04-12 160.40 160.40 160.40 160.40 0.0M
2022-04-11 163.13 163.13 163.13 163.13 0.0M
2022-04-05 160.76 160.76 156.21 156.21 0.0M
2022-03-30 155.59 155.59 155.59 155.59 0.0M
2022-03-25 158.58 158.58 158.58 158.58 0.0M
2022-03-18 156.57 156.57 156.57 156.57 0.0M
2022-03-14 155.70 155.70 155.70 155.70 0.0M
2022-03-11 155.59 156.32 155.59 155.59 0.6M
2022-03-10 154.84 154.84 154.84 154.84 0.0M
2022-03-09 157.06 157.06 157.06 157.06 0.6M
2022-03-03 164.66 164.66 164.66 164.66 0.0M
2022-02-10 165.85 165.85 165.85 165.85 0.0M
2022-02-09 165.37 165.37 165.37 165.37 0.0M
2022-02-03 165.00 165.00 165.00 165.00 0.0M
2022-02-02 165.00 165.00 165.00 165.00 0.0M
2022-01-21 165.00 165.00 165.00 165.00 0.0M
2022-01-20 166.60 166.60 166.60 166.60 0.0M
2022-01-19 164.98 164.98 164.98 164.98 0.0M
2022-01-13 161.39 161.39 161.39 161.39 0.0M
2022-01-06 166.00 166.00 166.00 166.00 0.0M
2022-01-05 164.14 164.35 164.14 164.35 0.0M