iShares US Medical Devices UCITS ETF USD (Acc)

UMDV
🏛️ メキシコ →
117.69
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 96.24 96.24 96.24 96.24 0.0M
2023-12-28 95.79 95.79 95.79 95.79 0.0M
2023-12-27 95.77 95.77 95.77 95.77 0.0M
2023-12-26 95.78 95.78 95.78 95.78 0.0M
2023-12-22 95.73 95.73 95.73 95.73 0.0M
2023-12-21 95.43 95.43 95.43 95.43 0.0M
2023-12-20 95.48 95.48 95.48 95.48 0.0M
2023-12-19 95.74 95.74 95.74 95.74 0.0M
2023-12-18 95.55 95.55 95.55 95.55 0.0M
2023-12-15 97.41 97.41 97.41 97.41 0.0M
2023-12-14 95.20 95.20 95.20 95.20 0.0M
2023-12-13 93.67 93.67 93.67 93.67 0.0M
2023-12-11 92.54 92.54 92.54 92.54 0.0M
2023-12-08 92.55 92.55 92.55 92.55 0.0M
2023-12-07 91.85 91.85 91.85 91.85 0.0M
2023-12-06 92.45 92.45 92.45 92.45 0.0M
2023-12-05 93.29 93.29 93.29 93.29 0.0M
2023-12-04 91.69 91.69 91.69 91.69 0.0M
2023-12-01 91.91 91.91 91.91 91.91 0.0M
2023-11-30 90.71 90.71 90.71 90.71 0.0M
2023-11-29 90.06 90.06 90.06 90.06 0.0M
2023-11-28 90.70 90.70 90.70 90.70 0.0M
2023-11-27 90.82 90.82 90.82 90.82 0.0M
2023-11-24 90.82 90.82 90.82 90.82 0.0M
2023-11-23 91.05 91.05 91.05 91.05 0.0M
2023-11-22 90.20 90.20 90.20 90.20 0.0M
2023-11-21 88.66 88.66 88.66 88.66 0.0M
2023-11-17 88.44 88.44 88.44 88.44 0.0M
2023-11-16 88.38 88.38 88.38 88.38 0.0M
2023-11-15 87.95 87.95 87.95 87.95 0.0M
2023-11-14 87.26 87.26 87.26 87.26 0.0M
2023-11-13 84.86 84.86 84.86 84.86 0.0M
2023-11-10 84.90 84.90 84.90 84.90 0.0M
2023-11-09 85.99 85.99 85.99 85.99 0.0M
2023-11-08 87.22 87.22 87.22 87.22 0.0M
2023-11-07 87.49 87.49 87.49 87.49 0.0M
2023-11-06 87.19 87.19 87.19 87.19 0.0M
2023-11-03 86.70 86.70 86.70 86.70 0.0M
2023-11-01 86.16 86.16 86.16 86.16 0.0M
2023-10-31 85.05 85.05 85.05 85.05 0.0M
2023-10-30 85.94 85.94 85.94 85.94 0.0M
2023-10-27 86.82 86.82 86.82 86.82 0.0M
2023-10-26 89.19 89.19 89.19 89.19 0.0M
2023-10-25 89.40 89.40 89.40 89.40 0.0M
2023-10-24 88.85 88.85 88.85 88.85 0.0M
2023-10-23 89.13 89.13 89.13 89.13 0.0M
2023-10-20 89.63 89.63 89.63 89.63 0.0M
2023-10-19 89.96 89.96 89.96 89.96 0.0M
2023-10-18 88.05 88.05 88.05 88.05 0.0M
2023-10-17 87.43 87.43 87.43 87.43 0.0M
2023-10-16 86.40 86.40 86.40 86.40 0.0M
2023-10-13 86.59 86.59 86.59 86.59 0.0M
2023-10-12 87.79 87.79 87.79 87.79 0.0M
2023-10-11 92.42 92.42 92.42 92.42 0.0M
2023-10-10 92.13 92.13 92.13 92.13 0.0M
2023-10-09 91.66 91.66 91.66 91.66 0.0M
2023-10-06 91.19 91.19 91.19 91.19 0.0M
2023-10-05 89.94 89.94 89.94 89.94 0.0M
2023-10-04 90.20 90.20 90.20 90.20 0.0M
2023-10-03 89.95 89.95 89.95 89.95 0.0M
2023-10-02 90.03 90.03 90.03 90.03 0.0M
2023-09-29 90.75 90.75 90.75 90.75 0.0M
2023-09-28 90.24 90.24 90.24 90.24 0.0M
2023-09-27 89.48 89.48 89.48 89.48 0.0M
2023-09-26 89.71 89.71 89.71 89.71 0.0M
2023-09-25 88.97 88.97 88.97 88.97 0.0M
2023-09-22 89.36 89.36 89.36 89.36 0.0M
2023-09-21 90.51 90.51 90.51 90.51 0.0M
2023-09-20 90.17 90.17 90.17 90.17 0.0M
2023-09-19 91.28 91.28 91.28 91.28 0.0M
2023-09-18 90.61 90.61 90.61 90.61 0.0M
2023-09-15 91.60 91.60 91.60 91.60 0.0M
2023-09-14 92.00 92.00 92.00 92.00 0.0M
2023-09-13 92.31 92.31 92.31 92.31 0.0M
2023-09-12 93.75 93.75 93.75 93.75 0.0M
2023-09-11 93.94 93.94 93.94 93.94 0.0M
2023-09-08 94.81 94.81 94.81 94.81 0.0M
2023-09-07 95.16 95.16 95.16 95.16 0.0M
2023-09-06 94.89 94.89 94.89 94.89 0.0M
2023-09-05 94.48 94.48 94.48 94.48 0.0M
2023-09-04 94.37 94.37 94.37 94.37 0.0M
2023-09-01 94.15 94.15 94.15 94.15 0.0M
2023-08-31 93.61 93.61 93.61 93.61 0.0M
2023-08-30 92.51 92.51 92.51 92.51 0.0M
2023-08-29 90.85 90.85 90.85 90.85 0.0M
2023-08-28 90.52 90.52 90.52 90.52 0.0M
2023-08-25 91.12 91.12 91.12 91.12 0.0M
2023-08-24 91.47 91.47 91.47 91.47 0.0M
2023-08-23 91.42 91.42 91.42 91.42 0.0M
2023-08-22 91.53 91.53 91.53 91.53 0.0M
2023-08-21 92.05 92.05 92.05 92.05 0.0M
2023-08-18 93.55 93.55 93.55 93.55 0.0M
2023-08-17 94.33 94.33 94.33 94.33 0.0M
2023-08-16 95.62 95.62 95.62 95.62 0.0M
2023-08-15 95.13 95.13 95.13 95.13 0.0M
2023-08-14 94.31 94.31 94.31 94.31 0.0M
2023-08-11 95.19 95.19 95.19 95.19 0.0M
2023-08-10 95.37 95.37 95.37 95.37 0.0M
2023-08-09 94.65 94.65 94.65 94.65 0.0M
2023-08-08 96.80 96.80 96.80 96.80 0.0M
2023-08-07 96.93 96.93 96.93 96.93 0.0M
2023-08-04 98.43 98.43 98.43 98.43 0.0M
2023-08-03 97.54 97.54 97.54 97.54 0.0M
2023-08-02 97.57 97.57 97.57 97.57 0.0M
2023-08-01 97.87 97.87 97.87 97.87 0.0M
2023-07-31 98.75 98.75 98.75 98.75 0.0M
2023-07-28 99.81 99.81 99.81 99.81 0.0M
2023-07-27 100.92 100.92 100.92 100.92 0.0M
2023-07-26 101.05 101.05 101.05 101.05 0.0M
2023-07-25 101.23 101.23 101.23 101.23 0.0M
2023-07-24 101.54 101.54 101.54 101.54 0.0M
2023-07-21 99.84 99.84 99.84 99.84 0.0M
2023-07-20 98.40 98.40 98.40 98.40 0.0M
2023-07-19 98.06 98.06 98.06 98.06 0.0M
2023-07-18 98.92 98.92 98.92 98.92 0.0M
2023-07-17 99.24 99.24 99.24 99.24 0.0M
2023-07-14 99.20 99.20 99.20 99.20 0.0M
2023-07-13 98.87 98.87 98.87 98.87 0.0M
2023-07-12 99.20 99.20 99.20 99.20 0.0M
2023-07-11 98.77 98.77 98.77 98.77 0.0M
2023-07-07 98.91 98.91 98.91 98.91 0.0M
2023-07-06 98.27 98.27 98.27 98.27 0.0M
2023-07-05 98.74 98.74 98.74 98.74 0.0M
2023-07-04 98.77 98.77 98.77 98.77 0.0M
2023-07-03 100.67 100.67 100.67 100.67 0.0M
2023-06-30 99.39 99.39 99.39 99.39 0.0M
2023-06-29 98.56 98.56 98.56 98.56 0.0M
2023-06-28 97.93 97.93 97.93 97.93 0.0M
2023-06-27 99.18 99.18 99.18 99.18 0.0M
2023-06-26 99.51 99.51 99.51 99.51 0.0M
2023-06-23 99.48 99.48 99.48 99.48 0.0M
2023-06-22 99.16 99.16 99.16 99.16 0.0M
2023-06-21 99.57 99.57 99.57 99.57 0.0M
2023-06-20 99.21 99.21 99.21 99.21 0.0M
2023-06-19 99.59 99.59 99.59 99.59 0.0M
2023-06-16 98.73 98.73 98.73 98.73 0.0M
2023-06-15 98.94 98.94 98.94 98.94 0.0M
2023-06-14 96.92 96.92 96.92 96.92 0.0M
2023-06-13 96.28 96.28 96.28 96.28 0.0M
2023-06-12 96.05 96.05 96.05 96.05 0.0M
2023-06-09 96.41 96.41 96.41 96.41 0.0M
2023-06-08 96.51 96.51 96.51 96.51 0.0M
2023-06-07 97.37 97.37 97.37 97.37 0.0M
2023-06-06 97.97 97.97 97.97 97.97 0.0M
2023-06-05 98.06 98.06 98.06 98.06 0.0M
2023-06-02 97.47 97.47 97.47 97.47 0.0M
2023-06-01 96.53 96.53 96.53 96.53 0.0M
2023-05-31 97.05 97.05 97.05 97.05 0.0M
2023-05-30 97.00 97.00 97.00 97.00 0.0M
2023-05-29 97.66 97.66 97.66 97.66 0.0M
2023-05-26 97.91 97.91 97.91 97.91 0.0M
2023-05-25 99.08 99.08 99.08 99.08 0.0M
2023-05-24 102.35 102.35 102.35 102.35 0.0M
2023-05-23 103.46 103.46 103.46 103.46 0.0M
2023-05-22 101.79 101.79 101.79 101.79 0.0M
2023-05-19 101.59 101.59 101.59 101.59 0.0M
2023-05-18 99.87 99.87 99.87 99.87 0.0M
2023-05-17 100.49 100.49 100.49 100.49 0.0M
2023-05-16 101.23 101.23 101.23 101.23 0.0M
2023-05-15 101.18 101.18 101.18 101.18 0.0M
2023-05-12 101.42 101.42 101.42 101.42 0.0M
2023-05-11 101.31 101.31 101.31 101.31 0.0M
2023-05-10 102.48 102.48 102.48 102.48 0.0M
2023-05-09 103.68 103.68 103.68 103.68 0.0M
2023-05-08 103.39 103.39 103.39 103.39 0.0M
2023-05-05 103.94 103.94 103.94 103.94 0.0M
2023-05-04 105.02 105.02 105.02 105.02 0.0M
2023-05-03 104.97 104.97 104.97 104.97 0.0M
2023-05-02 105.56 105.56 105.56 105.56 0.0M
2023-04-28 104.28 104.28 104.28 104.28 0.0M
2023-04-27 104.57 104.57 104.57 104.57 0.0M
2023-04-26 106.27 106.27 106.27 106.27 0.0M
2023-04-25 106.36 106.36 106.36 106.36 0.0M
2023-04-24 105.73 105.73 105.73 105.73 0.0M
2023-04-21 105.43 105.43 105.43 105.43 0.0M
2023-04-20 105.75 105.75 105.75 105.75 0.0M
2023-04-19 103.44 103.44 103.44 103.44 0.0M
2023-04-18 103.52 103.52 103.52 103.52 0.0M
2023-04-17 103.27 103.27 103.27 103.27 0.0M
2023-04-14 102.56 102.56 102.56 102.56 0.0M
2023-04-13 103.12 103.12 103.12 103.12 0.0M
2023-04-12 102.70 102.70 102.70 102.70 0.0M
2023-04-11 101.60 101.60 101.60 101.60 0.0M
2023-04-10 102.76 102.76 102.76 102.76 0.0M
2023-04-05 101.46 101.46 101.46 101.46 0.0M
2023-04-04 100.28 100.28 100.28 100.28 0.0M
2023-04-03 99.98 99.98 99.98 99.98 0.0M
2023-03-31 99.06 99.06 99.06 99.06 0.0M
2023-03-30 98.53 98.53 98.53 98.53 0.0M
2023-03-29 99.53 99.53 99.53 99.53 0.0M
2023-03-28 101.15 101.15 101.15 101.15 0.0M
2023-03-27 98.87 98.87 98.87 98.87 0.0M
2023-03-24 100.46 100.46 100.46 100.46 0.0M
2023-03-23 101.62 101.62 101.62 101.62 0.0M
2023-03-22 101.28 101.28 101.28 101.28 0.0M
2023-03-21 101.41 101.41 101.41 101.41 0.0M
2023-03-17 101.35 101.35 101.35 101.35 0.0M
2023-03-16 100.17 100.17 100.17 100.17 0.0M
2023-03-15 100.11 100.11 100.11 100.11 0.0M
2023-03-14 99.87 99.87 99.87 99.87 0.0M
2023-03-13 96.73 96.73 96.73 96.73 0.0M
2023-03-10 97.47 97.47 97.47 97.47 0.0M
2023-03-09 99.10 99.10 99.10 99.10 0.0M
2023-03-08 99.10 99.10 99.10 99.10 0.0M
2023-03-07 99.10 99.10 99.10 99.10 0.0M
2023-03-06 98.24 98.24 98.24 98.24 0.0M
2023-03-03 96.79 96.79 96.79 96.79 0.0M
2023-03-02 96.30 96.30 96.30 96.30 0.0M
2023-03-01 98.49 98.49 98.49 98.49 0.0M
2023-02-28 99.53 99.53 99.53 99.53 0.0M
2023-02-27 98.33 98.33 98.33 98.33 0.0M
2023-02-24 99.96 99.96 99.96 99.96 0.0M
2023-02-23 99.50 99.50 99.50 99.50 0.0M
2023-02-22 100.10 100.10 100.10 100.10 0.0M
2023-02-21 101.10 101.10 101.10 101.10 0.0M
2023-02-20 101.40 101.40 101.40 101.40 0.0M
2023-02-17 102.82 102.82 102.82 102.82 0.0M
2023-02-16 102.84 102.84 102.84 102.84 0.0M
2023-02-15 103.74 103.74 103.74 103.74 0.0M
2023-02-14 104.05 104.05 104.05 104.05 0.0M
2023-02-13 103.42 103.42 103.42 103.42 0.0M
2023-02-10 106.16 106.16 106.16 106.16 0.0M
2023-02-09 108.00 108.00 108.00 108.00 0.0M
2023-02-08 107.33 107.33 107.33 107.33 0.0M
2023-02-07 108.95 108.95 108.95 108.95 0.0M
2023-02-03 107.49 107.49 107.49 107.49 0.0M
2023-02-02 106.37 106.37 106.37 106.37 0.0M
2023-02-01 103.88 103.88 103.88 103.88 0.0M
2023-01-31 103.50 103.50 103.50 103.50 0.0M
2023-01-30 103.56 103.56 103.56 103.56 0.2M
2023-01-27 104.16 104.16 104.16 104.16 0.0M
2023-01-26 103.26 103.26 103.26 103.26 0.0M
2023-01-25 105.80 105.80 105.80 105.80 0.0M
2023-01-24 105.75 105.75 105.75 105.75 0.0M
2023-01-23 105.53 105.53 105.53 105.53 0.0M
2023-01-20 104.73 104.73 104.73 104.73 0.0M
2023-01-19 105.62 105.62 105.62 105.62 0.0M
2023-01-18 105.00 105.00 105.00 105.00 0.0M
2023-01-17 105.45 105.45 105.45 105.45 0.0M
2023-01-16 104.94 104.94 104.94 104.94 0.0M
2023-01-13 105.42 105.42 105.42 105.42 0.0M
2023-01-12 105.65 105.65 105.65 105.65 0.0M
2023-01-11 106.72 106.72 106.72 106.72 0.0M
2023-01-10 106.43 106.43 106.43 106.43 0.0M
2023-01-09 103.85 103.85 103.85 103.85 0.0M
2023-01-06 107.16 107.16 107.16 107.16 0.0M
2023-01-05 106.69 106.69 106.69 106.69 0.0M
2023-01-04 105.85 105.85 105.85 105.85 0.0M
2023-01-03 107.58 107.58 107.58 107.58 0.0M
2023-01-02 105.79 105.79 105.79 105.79 0.0M