iShares STOXX Europe 600 Basic Resources (DE) (SXPPEX)

SXPPEX
🏛️ ドイツ →
55.87
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
2021-12-30 60.79 61.10 60.64 61.00 0.0M
2021-12-29 60.62 60.82 60.30 60.67 0.0M
2021-12-28 60.58 60.88 60.35 60.51 0.0M
2021-12-27 59.71 60.53 59.71 60.41 0.0M
2021-12-23 59.80 60.22 59.55 60.21 0.0M
2021-12-22 59.05 59.54 58.64 59.54 0.0M
2021-12-21 59.18 59.26 58.90 59.20 0.0M
2021-12-20 57.59 58.17 57.22 57.65 0.0M
2021-12-17 59.15 59.58 58.80 59.19 0.0M
2021-12-16 58.58 59.27 58.58 59.06 0.0M
2021-12-15 58.19 58.45 57.51 57.51 0.0M
2021-12-14 58.37 58.83 58.04 58.46 0.0M
2021-12-13 59.09 59.21 57.67 57.73 0.0M
2021-12-10 58.35 58.81 57.92 58.01 0.0M
2021-12-09 58.77 58.77 57.71 58.37 0.0M
2021-12-08 59.15 59.20 58.36 58.49 0.1M
2021-12-07 57.87 59.22 57.83 59.21 0.0M
2021-12-06 55.72 56.90 55.65 56.58 0.0M
2021-12-03 57.47 57.47 55.47 55.71 0.0M
2021-12-02 56.79 57.44 56.20 57.25 0.0M
2021-12-01 57.20 58.08 56.80 57.56 0.0M
2021-11-30 55.31 56.81 55.20 56.12 0.0M
2021-11-29 55.93 56.81 55.47 56.13 0.0M
2021-11-26 55.70 55.86 54.92 54.99 0.0M
2021-11-25 58.34 58.45 57.49 57.93 0.1M
2021-11-24 58.41 58.84 57.98 58.12 0.0M
2021-11-23 58.32 58.33 57.43 57.92 0.0M
2021-11-22 57.06 57.88 56.84 57.62 0.0M
2021-11-19 57.37 57.46 56.17 56.75 0.1M
2021-11-18 56.53 56.98 56.14 56.34 0.0M
2021-11-17 56.85 57.43 56.55 57.30 0.1M
2021-11-16 56.88 57.17 56.64 56.71 0.0M
2021-11-15 57.11 57.11 56.43 56.72 0.0M
2021-11-12 57.50 57.53 56.84 57.35 0.0M
2021-11-11 56.00 57.56 56.00 57.44 0.1M
2021-11-10 55.31 55.53 54.72 55.39 0.1M
2021-11-09 55.61 56.39 55.20 55.24 0.1M
2021-11-08 55.12 56.03 54.94 55.87 0.0M
2021-11-05 55.18 55.27 54.81 55.14 0.0M
2021-11-04 56.11 56.14 55.20 55.32 0.1M
2021-11-03 55.97 56.33 55.79 55.86 0.0M
2021-11-02 55.82 55.82 55.13 55.36 0.0M
2021-11-01 56.83 57.29 56.73 57.01 0.0M
2021-10-29 56.23 56.91 56.09 56.78 0.0M
2021-10-28 56.79 57.17 56.44 56.82 0.0M
2021-10-27 57.38 57.38 56.74 56.98 0.0M
2021-10-26 58.22 58.51 57.73 58.00 0.0M
2021-10-25 57.63 58.20 57.50 58.11 0.0M
2021-10-22 57.09 57.83 57.09 57.11 0.0M
2021-10-21 57.69 57.82 56.93 57.03 0.0M
2021-10-20 58.31 58.88 57.99 58.87 0.0M
2021-10-19 59.63 59.99 59.00 59.36 0.0M
2021-10-18 60.00 60.05 58.96 59.05 0.0M
2021-10-15 59.38 59.88 58.98 59.62 0.1M
2021-10-14 59.97 60.93 59.84 60.71 0.0M
2021-10-13 58.41 59.05 58.16 58.80 0.0M
2021-10-12 58.23 59.05 58.07 58.95 0.0M
2021-10-11 58.23 59.59 58.23 59.35 0.1M
2021-10-08 57.93 57.97 57.47 57.59 0.0M
2021-10-07 57.07 58.08 56.78 57.70 0.0M
2021-10-06 56.45 56.50 55.56 55.97 0.0M
2021-10-05 56.25 57.00 56.05 56.99 0.0M
2021-10-04 55.98 56.90 55.74 56.16 0.1M
2021-10-01 55.56 56.55 55.55 56.10 0.0M
2021-09-30 56.20 56.73 56.05 56.73 0.0M
2021-09-29 55.32 55.81 55.22 55.62 0.0M
2021-09-28 56.03 56.22 55.28 55.36 0.0M
2021-09-27 56.82 56.82 55.89 56.33 0.0M
2021-09-24 56.32 56.46 55.85 56.20 0.0M
2021-09-23 56.41 56.92 55.89 56.70 0.0M
2021-09-22 55.92 56.17 55.40 56.00 0.0M
2021-09-21 55.12 55.64 54.36 54.46 0.1M
2021-09-20 54.75 54.87 53.47 54.56 0.1M
2021-09-17 58.73 58.73 56.33 56.64 0.0M
2021-09-16 60.07 60.19 58.72 58.86 0.2M
2021-09-15 60.12 60.78 59.93 60.43 0.3M
2021-09-14 60.77 60.86 59.93 60.06 0.0M
2021-09-13 61.38 61.46 60.89 61.22 0.0M
2021-09-10 61.09 61.71 60.94 61.25 0.0M
2021-09-09 60.20 60.88 60.20 60.58 0.0M
2021-09-08 61.51 61.60 60.79 61.02 0.1M
2021-09-07 61.75 62.29 61.61 61.80 0.0M
2021-09-06 61.99 62.17 61.84 61.86 0.0M
2021-09-03 61.99 62.32 61.43 61.75 0.1M
2021-09-02 61.23 61.54 61.01 61.51 0.0M
2021-09-01 61.16 61.16 60.27 60.74 0.0M
2021-08-31 62.31 62.54 60.95 61.14 0.0M
2021-08-30 62.27 62.32 61.87 62.17 0.1M
2021-08-27 60.80 61.86 60.76 61.78 0.0M
2021-08-26 60.97 60.97 60.54 60.54 0.0M
2021-08-25 61.05 61.49 60.99 61.49 0.0M
2021-08-24 60.59 61.26 60.37 61.16 0.0M
2021-08-23 59.74 60.14 59.24 60.02 0.0M
2021-08-20 59.36 59.37 58.76 59.22 0.0M
2021-08-19 59.39 59.70 58.61 59.13 0.1M
2021-08-18 62.89 62.89 61.00 61.36 0.0M
2021-08-17 63.29 63.70 62.73 62.73 0.0M
2021-08-16 63.57 63.57 62.45 63.03 0.0M
2021-08-13 64.33 64.33 63.85 64.24 0.0M
2021-08-12 64.67 64.73 64.05 64.20 0.0M
2021-08-11 64.47 64.67 64.03 64.63 0.0M
2021-08-10 63.30 64.12 62.93 64.09 0.0M
2021-08-09 62.65 63.28 62.60 63.20 0.0M
2021-08-06 62.94 63.29 62.68 63.04 0.0M
2021-08-05 64.00 64.14 62.60 62.90 0.0M
2021-08-04 64.68 64.74 64.16 64.52 0.0M
2021-08-03 63.14 64.20 63.14 64.15 0.0M
2021-08-02 63.58 64.09 63.37 63.37 0.0M
2021-07-30 62.84 63.43 62.59 62.75 0.0M
2021-07-29 63.47 64.37 63.47 64.19 0.0M
2021-07-28 61.65 62.74 61.52 62.74 0.0M
2021-07-27 61.80 62.24 61.19 62.11 0.0M
2021-07-26 60.81 62.32 60.72 62.22 0.0M
2021-07-23 60.19 60.68 60.09 60.58 0.0M
2021-07-22 60.18 60.40 59.36 59.65 0.0M
2021-07-21 58.07 59.87 58.02 59.63 0.0M
2021-07-20 57.82 58.29 56.95 57.97 0.0M
2021-07-19 58.33 58.33 56.49 57.17 0.0M
2021-07-16 60.82 60.82 58.89 59.20 0.0M
2021-07-15 61.20 61.20 60.34 61.00 0.0M
2021-07-14 61.79 62.84 61.79 62.18 0.0M
2021-07-13 62.30 62.54 61.61 61.75 0.0M
2021-07-12 61.87 62.06 61.02 61.96 0.0M
2021-07-09 60.15 62.03 60.15 62.03 0.0M
2021-07-08 60.58 60.58 58.94 59.69 0.0M
2021-07-07 60.91 61.66 60.79 61.42 0.0M
2021-07-06 61.63 61.87 59.92 60.02 0.0M
2021-07-05 61.25 61.72 61.00 61.58 0.0M
2021-07-02 60.12 60.71 60.12 60.67 0.0M
2021-07-01 60.38 60.97 59.80 60.05 0.0M
2021-06-30 60.50 60.50 59.52 59.90 0.1M
2021-06-29 60.17 60.68 59.63 60.26 0.0M
2021-06-28 60.82 60.96 60.02 60.02 0.1M
2021-06-25 60.73 60.96 60.45 60.79 0.0M
2021-06-24 59.43 60.20 59.43 60.20 0.0M
2021-06-23 59.96 59.96 59.18 59.36 0.0M
2021-06-22 58.77 59.12 58.07 59.03 0.1M
2021-06-21 56.60 58.40 56.27 58.36 0.0M
2021-06-18 58.95 59.28 57.61 57.61 0.1M
2021-06-17 60.21 60.21 59.16 59.16 0.0M
2021-06-16 60.85 60.99 59.99 60.69 0.1M
2021-06-15 61.96 62.00 60.53 60.74 0.0M
2021-06-14 62.69 62.80 62.04 62.13 0.0M
2021-06-11 62.04 62.77 62.04 62.54 0.0M
2021-06-10 61.54 61.96 61.20 61.40 0.0M
2021-06-09 62.40 62.42 61.17 61.29 0.0M
2021-06-08 62.17 62.57 61.85 62.42 0.0M
2021-06-07 63.04 63.08 62.08 62.14 0.0M
2021-06-04 62.68 63.25 62.55 63.15 0.0M
2021-06-03 63.80 63.86 62.26 62.51 0.1M
2021-06-02 63.47 63.80 63.06 63.80 0.0M
2021-06-01 62.79 63.73 62.75 63.34 0.1M
2021-05-31 61.41 62.27 61.40 61.80 0.1M
2021-05-28 61.95 62.18 61.44 61.59 0.1M
2021-05-27 60.43 61.97 60.36 61.70 0.0M
2021-05-26 59.99 60.00 59.44 59.91 0.0M
2021-05-25 61.17 61.21 59.82 59.82 0.1M
2021-05-21 60.98 61.69 60.80 61.03 0.1M
2021-05-20 61.67 61.67 60.22 61.20 0.2M
2021-05-19 62.00 62.62 60.54 61.15 0.1M
2021-05-18 64.99 65.10 63.58 63.68 0.1M
2021-05-17 63.58 63.91 62.51 63.77 0.0M
2021-05-14 63.25 63.53 62.69 63.28 0.1M
2021-05-13 64.10 64.51 62.93 63.79 0.1M
2021-05-12 65.90 66.55 64.95 65.84 0.1M
2021-05-11 65.26 65.59 64.26 65.32 0.1M
2021-05-10 66.50 66.71 66.10 66.33 0.1M
2021-05-07 64.20 65.31 64.10 64.98 0.1M
2021-05-06 64.04 64.04 63.08 63.89 0.1M
2021-05-05 61.94 63.71 61.94 63.71 0.0M
2021-05-04 61.33 61.99 60.74 60.85 0.0M
2021-05-03 60.77 61.15 60.07 61.15 0.0M
2021-04-30 61.41 61.41 60.36 60.36 0.0M
2021-04-29 62.14 62.70 61.44 61.50 0.0M
2021-04-28 61.80 62.26 61.51 61.85 0.0M
2021-04-27 62.82 62.82 61.54 61.92 0.0M
2021-04-26 61.66 62.70 61.66 62.52 0.0M
2021-04-23 60.69 61.55 60.69 61.39 0.0M
2021-04-22 60.68 60.97 60.21 60.74 0.0M
2021-04-21 60.54 61.10 59.82 60.58 0.1M
2021-04-20 61.99 62.45 60.28 60.28 0.0M
2021-04-19 62.23 62.40 61.80 62.04 0.0M
2021-04-16 61.21 62.03 61.21 61.93 0.0M
2021-04-15 60.92 61.33 60.67 61.24 0.0M
2021-04-14 59.12 60.39 59.12 60.28 0.0M
2021-04-13 59.06 59.23 58.53 58.90 0.0M
2021-04-12 59.12 59.13 58.50 58.57 0.1M
2021-04-09 59.50 59.80 59.11 59.34 0.0M
2021-04-08 60.21 60.26 59.20 59.70 0.0M
2021-04-07 59.37 59.67 59.12 59.40 0.0M
2021-04-06 59.91 59.93 59.39 59.41 0.0M
2021-04-01 58.57 58.99 58.26 58.45 0.0M
2021-03-31 58.85 58.85 58.27 58.27 0.0M
2021-03-30 58.29 58.64 57.99 58.64 0.0M
2021-03-29 57.95 58.42 57.56 57.75 0.0M
2021-03-26 57.05 58.15 57.01 57.93 0.1M
2021-03-25 55.99 56.18 54.87 55.76 0.0M
2021-03-24 55.50 56.62 55.35 56.57 0.0M
2021-03-23 56.47 56.47 55.66 55.83 0.0M
2021-03-22 57.00 57.54 56.43 56.68 0.0M
2021-03-19 58.00 58.53 57.00 57.30 0.0M
2021-03-18 58.19 58.70 58.06 58.70 0.0M
2021-03-17 58.44 58.57 57.33 57.41 0.0M
2021-03-16 58.53 58.65 57.65 58.58 0.1M
2021-03-15 59.41 59.90 58.00 58.53 0.0M
2021-03-12 59.17 59.42 58.77 59.36 0.0M
2021-03-11 59.28 59.53 58.86 59.45 0.0M
2021-03-10 58.08 58.89 57.90 58.20 0.1M
2021-03-09 59.25 60.06 58.41 59.17 0.1M
2021-03-08 58.91 60.24 58.58 60.16 0.1M
2021-03-05 58.27 59.51 57.77 58.15 0.1M
2021-03-04 60.20 60.20 58.20 58.69 0.1M
2021-03-03 60.86 61.06 59.52 60.48 0.1M
2021-03-02 59.02 60.45 58.97 60.19 0.0M
2021-03-01 59.36 59.50 58.80 59.41 0.0M
2021-02-26 58.98 59.28 57.62 57.92 0.1M
2021-02-25 60.73 60.84 60.17 60.28 0.1M
2021-02-24 59.09 60.21 58.74 59.63 0.1M
2021-02-23 59.90 59.90 57.50 58.90 0.1M
2021-02-22 59.66 59.95 58.67 59.17 0.1M
2021-02-19 57.74 59.45 57.74 59.26 0.1M
2021-02-18 58.39 59.37 57.44 57.60 0.1M
2021-02-17 58.42 59.11 57.67 57.67 0.0M
2021-02-16 58.08 58.37 57.49 58.22 0.1M
2021-02-15 56.46 57.57 56.46 57.49 0.0M
2021-02-12 54.87 55.26 54.22 55.25 0.0M
2021-02-11 55.45 55.45 54.75 55.01 0.0M
2021-02-10 54.61 55.66 54.45 55.16 0.0M
2021-02-09 54.07 54.22 53.90 54.06 0.0M
2021-02-08 53.83 54.49 53.83 54.18 0.0M
2021-02-05 52.52 53.21 52.52 53.12 0.1M
2021-02-04 52.67 52.72 52.16 52.43 0.0M
2021-02-03 52.76 52.76 51.78 52.42 0.0M
2021-02-02 52.74 53.05 51.90 52.23 0.1M
2021-02-01 52.68 53.45 52.58 52.62 0.0M
2021-01-29 51.07 52.24 50.82 51.42 0.0M
2021-01-28 50.36 52.54 50.36 52.22 0.0M
2021-01-27 52.91 53.06 50.97 51.69 0.0M
2021-01-26 53.09 53.88 53.09 53.63 0.0M
2021-01-25 54.74 54.96 53.15 53.39 0.0M
2021-01-22 54.40 54.71 53.60 54.17 0.1M
2021-01-21 55.82 55.98 55.12 55.18 0.1M
2021-01-20 54.79 55.50 54.64 55.35 0.1M
2021-01-19 55.60 55.60 54.07 54.12 0.0M
2021-01-18 54.56 54.92 54.34 54.91 0.1M
2021-01-15 55.73 56.04 53.97 54.66 0.0M
2021-01-14 55.62 56.58 55.62 56.58 0.0M
2021-01-13 55.88 55.97 55.31 55.31 0.0M
2021-01-12 56.01 56.02 55.28 55.89 0.0M
2021-01-11 55.89 56.33 54.89 55.47 0.0M
2021-01-08 57.01 57.01 56.16 56.49 0.1M
2021-01-07 55.85 56.50 55.50 56.38 0.1M
2021-01-06 53.48 55.58 53.00 55.45 0.1M
2021-01-05 52.37 52.78 52.00 52.78 0.0M
2021-01-04 51.61 52.83 51.61 52.32 0.0M