iShares STOXX World Equity Mltfctr UCITS ETF USD A

FSWD
🏛️ ドイツ →
11.69
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
2022-12-30 7.83 7.83 7.80 7.80 0.0M
2022-12-29 7.79 7.86 7.77 7.85 0.0M
2022-12-28 7.89 7.89 7.82 7.82 0.0M
2022-12-27 7.94 7.94 7.84 7.85 0.0M
2022-12-23 7.83 7.84 7.81 7.84 0.0M
2022-12-22 7.92 7.93 7.80 7.81 0.0M
2022-12-21 7.83 7.93 7.83 7.92 0.0M
2022-12-20 7.80 7.82 7.76 7.80 0.0M
2022-12-19 7.85 7.88 7.82 7.82 0.1M
2022-12-16 7.89 7.89 7.80 7.83 0.1M
2022-12-15 8.04 8.04 7.88 7.89 0.0M
2022-12-14 8.14 8.15 8.10 8.14 0.1M
2022-12-13 8.14 8.28 8.14 8.16 0.0M
2022-12-12 8.06 8.10 8.03 8.08 0.0M
2022-12-09 8.12 8.14 8.09 8.11 0.1M
2022-12-08 8.09 8.14 8.09 8.10 0.0M
2022-12-07 8.15 8.15 8.05 8.11 0.0M
2022-12-06 8.22 8.22 8.13 8.13 0.0M
2022-12-05 8.28 8.29 8.21 8.21 0.0M
2022-12-02 8.33 8.34 8.24 8.31 0.1M
2022-12-01 8.45 8.45 8.35 8.36 0.3M
2022-11-30 8.31 8.31 8.25 8.31 0.1M
2022-11-29 8.30 8.31 8.27 8.27 0.0M
2022-11-28 8.35 8.35 8.26 8.31 0.0M
2022-11-25 8.39 8.40 8.37 8.39 0.0M
2022-11-24 8.37 8.39 8.37 8.38 0.0M
2022-11-23 8.39 8.40 8.37 8.38 0.0M
2022-11-22 8.30 8.37 8.29 8.37 0.0M
2022-11-21 8.30 8.31 8.28 8.29 0.0M
2022-11-18 8.19 8.26 8.19 8.25 0.0M
2022-11-17 8.23 8.23 8.13 8.16 0.0M
2022-11-16 8.29 8.29 8.20 8.20 0.1M
2022-11-15 8.27 8.34 8.26 8.34 0.0M
2022-11-14 8.33 8.35 8.31 8.33 0.0M
2022-11-11 8.39 8.40 8.29 8.29 0.1M
2022-11-10 8.15 8.35 8.15 8.35 0.0M
2022-11-09 8.23 8.23 8.19 8.19 0.0M
2022-11-08 8.21 8.28 8.21 8.28 0.0M
2022-11-07 8.19 8.24 8.19 8.21 0.0M
2022-11-04 8.24 8.28 8.15 8.15 0.0M
2022-11-03 8.24 8.24 8.16 8.24 0.0M
2022-11-02 8.38 8.38 8.30 8.32 0.0M
2022-11-01 8.35 8.38 8.33 8.35 0.1M
2022-10-31 8.25 8.35 8.25 8.31 0.0M
2022-10-28 8.11 8.25 8.10 8.24 0.0M
2022-10-27 8.12 8.17 8.10 8.17 0.0M
2022-10-26 8.14 8.15 8.09 8.15 0.0M
2022-10-25 8.11 8.12 8.07 8.11 0.0M
2022-10-24 8.04 8.10 7.99 8.06 0.0M
2022-10-21 7.89 7.96 7.86 7.96 0.0M
2022-10-20 7.92 7.98 7.91 7.97 0.0M
2022-10-19 7.95 7.97 7.93 7.93 0.0M
2022-10-18 7.95 8.01 7.89 7.89 0.0M
2022-10-17 7.86 7.93 7.83 7.89 0.1M
2022-10-14 7.99 8.03 7.84 7.84 0.1M
2022-10-13 7.79 7.87 7.68 7.85 0.0M
2022-10-12 7.86 7.89 7.79 7.82 0.0M
2022-10-11 7.82 7.86 7.80 7.86 0.2M
2022-10-10 7.92 7.95 7.86 7.88 0.0M
2022-10-07 8.03 8.04 7.91 7.91 0.0M
2022-10-06 8.04 8.10 8.00 8.06 0.1M
2022-10-05 7.97 8.01 7.96 7.99 0.0M
2022-10-04 7.93 7.99 7.92 7.99 0.1M
2022-10-03 7.68 7.84 7.65 7.83 0.0M
2022-09-30 7.78 7.79 7.72 7.79 0.0M
2022-09-29 7.93 7.93 7.72 7.72 0.0M
2022-09-28 7.86 7.91 7.80 7.89 0.1M
2022-09-27 7.86 7.92 7.85 7.85 0.0M
2022-09-26 7.84 7.90 7.81 7.86 0.0M
2022-09-23 7.94 7.94 7.83 7.83 0.0M
2022-09-22 7.97 8.02 7.95 7.95 0.0M
2022-09-21 8.05 8.15 8.05 8.13 0.0M
2022-09-20 8.13 8.13 8.00 8.00 0.0M
2022-09-19 8.07 8.07 7.98 8.04 0.0M
2022-09-16 8.07 8.09 8.00 8.01 0.0M
2022-09-15 8.23 8.23 8.15 8.15 0.0M
2022-09-14 8.25 8.25 8.19 8.20 0.0M
2022-09-13 8.42 8.45 8.30 8.30 0.0M
2022-09-12 8.33 8.42 8.31 8.41 0.0M
2022-09-09 8.29 8.39 8.28 8.38 0.0M
2022-09-08 8.25 8.32 8.22 8.32 0.0M
2022-09-07 8.18 8.22 8.18 8.21 0.0M
2022-09-06 8.23 8.29 8.21 8.25 0.1M
2022-09-05 8.28 8.28 8.23 8.26 0.0M
2022-09-02 8.23 8.30 8.21 8.30 0.0M
2022-09-01 8.20 8.20 8.15 8.20 0.1M
2022-08-31 8.33 8.33 8.23 8.23 0.0M
2022-08-30 8.41 8.44 8.29 8.30 0.1M
2022-08-29 8.42 8.43 8.36 8.39 0.0M
2022-08-26 8.71 8.71 8.53 8.53 0.0M
2022-08-25 8.65 8.65 8.60 8.64 0.1M
2022-08-24 8.56 8.60 8.55 8.58 0.0M
2022-08-23 8.59 8.61 8.57 8.58 0.0M
2022-08-22 8.66 8.67 8.61 8.63 0.0M
2022-08-19 8.70 8.71 8.67 8.67 0.0M
2022-08-18 8.62 8.71 8.62 8.71 0.0M
2022-08-17 8.69 8.70 8.60 8.60 0.0M
2022-08-16 8.66 8.69 8.65 8.69 0.0M
2022-08-15 8.60 8.62 8.57 8.62 0.0M
2022-08-12 8.48 8.55 8.47 8.55 0.0M
2022-08-11 8.45 8.49 8.42 8.47 0.0M
2022-08-10 8.32 8.39 8.32 8.38 0.0M
2022-08-09 8.38 8.39 8.32 8.32 0.0M
2022-08-08 8.42 8.44 8.38 8.40 0.0M
2022-08-05 8.35 8.37 8.32 8.33 0.0M
2022-08-04 8.41 8.42 8.34 8.34 0.0M
2022-08-03 8.38 8.40 8.33 8.40 0.0M
2022-08-02 8.36 8.36 8.31 8.35 0.0M
2022-08-01 8.43 8.43 8.35 8.36 0.1M
2022-07-29 8.32 8.39 8.32 8.36 0.0M
2022-07-28 8.22 8.30 8.20 8.30 0.0M
2022-07-27 8.14 8.18 8.12 8.17 0.0M
2022-07-26 8.11 8.16 8.10 8.12 0.0M
2022-07-25 8.12 8.14 8.10 8.14 0.0M
2022-07-22 8.12 8.18 8.12 8.12 0.1M
2022-07-21 8.08 8.10 8.04 8.10 0.1M
2022-07-20 8.04 8.09 8.01 8.08 0.1M
2022-07-19 7.89 7.99 7.83 7.99 0.0M
2022-07-18 7.97 8.01 7.94 7.97 0.0M
2022-07-15 7.85 7.93 7.84 7.93 0.1M
2022-07-14 7.90 7.90 7.78 7.78 0.0M
2022-07-13 7.95 7.96 7.84 7.87 0.0M
2022-07-12 7.94 8.00 7.92 8.00 0.0M
2022-07-11 7.92 7.98 7.91 7.96 0.1M
2022-07-08 7.93 7.99 7.93 7.99 0.0M
2022-07-07 7.86 7.95 7.83 7.94 0.1M
2022-07-06 7.75 7.80 7.74 7.76 0.0M
2022-07-05 7.70 7.72 7.61 7.62 0.2M
2022-07-04 7.66 7.67 7.62 7.65 0.0M
2022-07-01 7.54 7.69 7.54 7.63 0.1M
2022-06-30 7.61 7.61 7.57 7.60 0.0M
2022-06-29 7.65 7.68 7.63 7.66 0.0M
2022-06-28 7.77 7.84 7.74 7.74 0.0M
2022-06-27 7.73 7.75 7.67 7.71 0.0M
2022-06-24 7.58 7.69 7.55 7.68 0.0M
2022-06-23 7.47 7.57 7.46 7.51 0.0M
2022-06-22 7.50 7.52 7.44 7.51 0.0M
2022-06-21 7.54 7.57 7.52 7.55 0.0M
2022-06-20 7.48 7.50 7.45 7.50 0.1M
2022-06-17 7.48 7.55 7.42 7.47 0.0M
2022-06-16 7.71 7.71 7.47 7.48 0.0M
2022-06-15 7.70 7.80 7.67 7.76 0.1M
2022-06-14 7.79 7.79 7.69 7.70 0.1M
2022-06-13 7.83 7.84 7.71 7.75 0.1M
2022-06-10 8.04 8.08 7.92 7.92 0.0M
2022-06-09 8.15 8.18 8.10 8.13 0.0M
2022-06-08 8.25 8.25 8.19 8.20 0.0M
2022-06-07 8.20 8.23 8.15 8.21 0.0M
2022-06-06 8.22 8.29 8.22 8.25 0.0M
2022-06-03 8.28 8.28 8.18 8.19 0.0M
2022-06-02 8.23 8.24 8.18 8.21 0.0M
2022-06-01 8.28 8.36 8.20 8.20 0.1M
2022-05-31 8.30 8.30 8.22 8.22 0.0M
2022-05-30 8.35 8.35 8.29 8.30 0.0M
2022-05-27 8.13 8.27 8.13 8.27 0.0M
2022-05-26 8.02 8.13 8.02 8.11 0.0M
2022-05-25 8.00 8.03 7.93 7.99 0.0M
2022-05-24 7.91 7.95 7.83 7.84 0.1M
2022-05-23 8.04 8.06 7.96 8.01 0.0M
2022-05-20 8.00 8.05 7.93 7.94 0.0M
2022-05-19 8.03 8.03 7.91 7.96 0.1M
2022-05-18 8.31 8.32 8.12 8.12 0.0M
2022-05-17 8.25 8.32 8.25 8.28 0.0M
2022-05-16 8.23 8.24 8.19 8.21 0.1M
2022-05-13 8.15 8.28 8.15 8.26 0.0M
2022-05-12 7.98 8.11 7.98 8.09 0.0M
2022-05-11 8.12 8.18 8.03 8.14 0.0M
2022-05-10 8.11 8.16 8.03 8.03 0.0M
2022-05-09 8.23 8.25 8.08 8.08 0.0M
2022-05-06 8.38 8.38 8.20 8.25 0.0M
2022-05-05 8.57 8.57 8.38 8.40 0.0M
2022-05-04 8.43 8.47 8.35 8.35 0.1M
2022-05-03 8.39 8.46 8.35 8.45 0.0M
2022-05-02 8.35 8.36 8.31 8.32 0.1M
2022-04-29 8.55 8.57 8.44 8.47 0.0M
2022-04-28 8.47 8.52 8.42 8.45 0.0M
2022-04-27 8.38 8.43 8.36 8.42 0.0M
2022-04-26 8.45 8.45 8.35 8.35 0.0M
2022-04-25 8.34 8.37 8.30 8.33 0.1M
2022-04-22 8.59 8.60 8.46 8.46 0.1M
2022-04-21 8.66 8.76 8.66 8.70 0.0M
2022-04-20 8.62 8.70 8.62 8.69 0.0M
2022-04-19 8.57 8.62 8.51 8.62 0.0M
2022-04-14 8.54 8.61 8.52 8.59 0.0M
2022-04-13 8.54 8.54 8.50 8.53 0.0M
2022-04-12 8.46 8.56 8.43 8.56 0.0M
2022-04-11 8.55 8.55 8.49 8.50 0.1M
2022-04-08 8.58 8.60 8.55 8.59 0.0M
2022-04-07 8.48 8.52 8.46 8.46 0.0M
2022-04-06 8.57 8.57 8.41 8.46 0.1M
2022-04-05 8.60 8.61 8.57 8.58 0.1M
2022-04-04 8.54 8.58 8.51 8.58 0.1M
2022-04-01 8.54 8.57 8.49 8.50 0.1M
2022-03-31 8.57 8.60 8.57 8.58 0.0M
2022-03-30 8.65 8.65 8.59 8.59 0.0M
2022-03-29 8.63 8.66 8.61 8.62 0.1M
2022-03-28 8.60 8.63 8.58 8.58 0.1M
2022-03-25 8.55 8.60 8.55 8.57 0.0M
2022-03-24 8.53 8.55 8.51 8.52 0.0M
2022-03-23 8.56 8.57 8.51 8.51 0.0M
2022-03-22 8.54 8.56 8.52 8.55 0.0M
2022-03-21 8.46 8.55 8.46 8.48 0.0M
2022-03-18 8.34 8.43 8.34 8.42 0.2M
2022-03-17 8.33 8.33 8.27 8.31 0.0M
2022-03-16 8.27 8.33 8.24 8.30 0.1M
2022-03-15 8.00 8.16 7.98 8.16 0.1M
2022-03-14 8.20 8.20 8.07 8.07 0.0M
2022-03-11 8.18 8.25 8.18 8.19 0.0M
2022-03-10 8.16 8.16 8.04 8.06 0.0M
2022-03-09 8.15 8.17 8.10 8.13 0.1M
2022-03-08 8.13 8.18 8.08 8.08 0.0M
2022-03-07 8.29 8.36 8.25 8.29 0.1M
2022-03-04 8.36 8.38 8.28 8.30 0.1M
2022-03-03 8.37 8.41 8.32 8.33 0.1M
2022-03-02 8.17 8.34 8.17 8.32 0.1M
2022-03-01 8.23 8.26 8.15 8.17 0.1M
2022-02-28 8.11 8.20 8.10 8.20 0.1M
2022-02-25 7.97 8.15 7.97 8.15 0.1M
2022-02-24 7.84 7.94 7.80 7.94 0.1M
2022-02-23 8.08 8.08 8.00 8.01 0.0M
2022-02-22 7.99 8.12 7.99 8.05 0.0M
2022-02-21 8.16 8.16 8.05 8.05 0.1M
2022-02-18 8.16 8.18 8.12 8.12 0.0M
2022-02-17 8.26 8.26 8.18 8.19 0.0M
2022-02-16 8.21 8.25 8.20 8.21 0.0M
2022-02-15 8.16 8.24 8.16 8.23 0.1M
2022-02-14 8.19 8.21 8.11 8.16 0.0M
2022-02-11 8.25 8.30 8.22 8.24 0.0M
2022-02-10 8.37 8.37 8.31 8.31 0.1M
2022-02-09 8.27 8.34 8.27 8.32 0.1M
2022-02-08 8.15 8.21 8.13 8.21 0.1M
2022-02-07 8.14 8.15 8.09 8.13 0.1M
2022-02-04 8.21 8.21 8.05 8.07 0.0M
2022-02-03 8.35 8.35 8.19 8.19 0.1M
2022-02-02 8.30 8.32 8.26 8.28 0.1M
2022-02-01 8.26 8.27 8.22 8.26 0.0M
2022-01-31 8.20 8.22 8.15 8.21 0.0M
2022-01-28 8.14 8.14 8.00 8.08 0.1M
2022-01-27 8.07 8.28 8.07 8.22 0.2M
2022-01-26 8.15 8.23 8.15 8.20 0.1M
2022-01-25 8.12 8.20 8.03 8.06 0.1M
2022-01-24 8.19 8.22 8.00 8.01 0.1M
2022-01-21 8.29 8.29 8.17 8.26 0.1M
2022-01-20 8.41 8.47 8.39 8.47 0.2M
2022-01-19 8.41 8.50 8.41 8.43 0.0M
2022-01-18 8.52 8.53 8.46 8.48 0.0M
2022-01-17 8.56 8.58 8.55 8.57 0.0M
2022-01-14 8.56 8.59 8.50 8.51 0.0M
2022-01-13 8.57 8.64 8.57 8.64 0.0M
2022-01-12 8.66 8.68 8.58 8.61 0.1M
2022-01-11 8.60 8.62 8.53 8.58 0.0M
2022-01-10 8.62 8.62 8.46 8.49 0.0M
2022-01-07 8.63 8.67 8.56 8.59 0.1M
2022-01-06 8.68 8.68 8.62 8.65 0.1M
2022-01-05 8.79 8.81 8.77 8.80 0.1M
2022-01-04 8.78 8.83 8.75 8.78 0.1M
2022-01-03 8.75 8.78 8.70 8.70 0.1M