iShares VII PLC - iShares MSCI UK Small Cap ETF GBP Acc (SXRD)

SXRD
🏛️ ドイツ →
296.25
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
2025-10-03 294.75 296.25 294.70 296.25 0.0M
2025-10-02 294.15 294.95 291.90 293.60 0.0M
2025-10-01 292.10 294.00 292.10 293.50 0.0M
2025-09-30 289.75 292.65 289.75 292.65 0.0M
2025-09-29 287.90 290.45 287.90 290.00 0.0M
2025-09-26 286.55 288.00 286.00 288.00 0.0M
2025-09-25 286.50 286.50 285.10 285.10 0.0M
2025-09-24 286.40 288.30 286.40 287.90 0.0M
2025-09-23 289.05 289.40 288.20 288.50 0.0M
2025-09-22 286.10 287.35 286.10 287.15 0.0M
2025-09-19 289.30 289.30 286.55 286.55 0.0M
2025-09-18 287.90 288.95 287.90 288.90 0.0M
2025-09-17 285.05 287.70 285.05 287.70 0.0M
2025-09-16 289.95 289.95 285.95 285.95 0.0M
2025-09-15 288.30 291.10 288.30 288.90 0.0M
2025-09-12 289.50 289.60 288.30 288.40 0.0M
2025-09-11 287.25 289.05 287.25 289.05 0.0M
2025-09-10 287.65 287.75 286.40 286.40 0.0M
2025-09-09 289.05 289.05 287.20 287.20 0.0M
2025-09-08 287.90 288.35 287.00 287.95 0.0M
2025-09-05 285.15 285.60 285.10 285.60 0.0M
2025-09-04 282.15 284.45 282.15 284.45 0.0M
2025-09-03 281.05 281.85 281.05 281.85 0.0M
2025-09-02 287.45 287.45 278.75 278.90 0.0M
2025-09-01 288.20 288.20 286.55 288.10 0.0M
2025-08-29 289.05 289.05 286.60 286.60 0.0M
2025-08-28 291.45 291.45 288.70 289.90 0.0M
2025-08-27 290.75 291.45 290.60 290.75 0.0M
2025-08-26 292.25 292.25 290.70 290.70 0.0M
2025-08-25 292.85 292.85 291.45 291.45 0.0M
2025-08-22 288.70 292.60 288.70 292.60 0.0M
2025-08-21 290.15 290.45 289.25 289.90 0.0M
2025-08-20 290.05 290.50 289.05 290.50 0.0M
2025-08-19 289.30 290.70 289.30 290.05 0.0M
2025-08-18 289.05 289.50 289.05 289.05 0.0M
2025-08-15 292.45 292.45 288.95 288.95 0.0M
2025-08-14 291.10 291.10 290.90 290.90 0.0M
2025-08-13 290.75 290.80 289.55 289.85 0.0M
2025-08-12 291.95 291.95 290.55 290.55 0.0M
2025-08-11 290.35 290.75 289.75 290.50 0.0M
2025-08-08 291.30 291.30 290.05 290.95 0.0M
2025-08-07 290.60 291.30 290.60 291.30 0.0M
2025-08-06 290.80 290.80 289.40 289.85 0.0M
2025-08-05 290.70 291.10 289.25 289.25 0.0M
2025-08-04 287.25 289.00 287.00 289.00 0.0M
2025-08-01 290.95 290.95 286.35 286.35 0.0M
2025-07-31 290.40 292.45 290.40 292.00 0.0M
2025-07-30 289.50 290.00 289.40 289.40 0.0M
2025-07-29 290.80 290.80 289.90 290.15 0.0M
2025-07-28 291.80 292.25 290.75 290.75 0.0M
2025-07-25 291.40 291.40 290.45 290.90 0.0M
2025-07-24 293.15 294.05 293.00 293.00 0.0M
2025-07-23 292.05 292.70 292.05 292.40 0.0M
2025-07-22 292.00 292.00 289.80 290.60 0.0M
2025-07-21 292.35 292.55 292.10 292.30 0.0M
2025-07-18 291.10 291.40 290.85 291.15 0.0M
2025-07-17 289.40 290.45 288.50 290.10 0.0M
2025-07-16 287.10 288.50 286.20 286.20 0.0M
2025-07-15 289.30 290.05 287.70 287.70 0.0M
2025-07-14 287.85 288.45 287.85 288.30 0.0M
2025-07-11 289.75 289.75 287.65 288.05 0.0M
2025-07-10 290.20 291.15 289.75 291.15 0.0M
2025-07-09 290.40 290.45 289.00 289.00 0.0M
2025-07-08 288.85 288.85 287.65 288.85 0.0M
2025-07-07 289.10 290.15 289.10 289.55 0.0M
2025-07-04 290.35 290.35 288.25 288.50 0.0M
2025-07-03 288.30 291.45 288.30 291.45 0.0M
2025-07-02 294.35 294.35 285.30 285.90 0.0M
2025-07-01 295.10 295.10 292.25 293.75 0.0M
2025-06-30 297.25 297.25 293.35 293.35 0.0M
2025-06-27 294.30 296.30 294.30 296.30 0.0M
2025-06-26 291.65 294.10 291.65 294.10 0.0M
2025-06-25 291.30 292.15 290.35 290.35 0.0M
2025-06-24 289.95 291.95 289.95 291.10 0.0M
2025-06-23 286.65 288.65 286.65 286.90 0.0M
2025-06-20 288.80 290.05 288.15 288.15 0.0M
2025-06-19 288.70 288.70 287.95 287.95 0.0M
2025-06-18 290.30 290.30 288.60 290.20 0.0M
2025-06-17 291.40 291.40 290.00 290.35 0.0M
2025-06-16 291.75 292.30 290.65 291.45 0.0M
2025-06-13 290.10 290.80 289.75 290.70 0.0M
2025-06-12 293.30 293.30 291.55 293.20 0.0M
2025-06-11 293.95 294.90 293.95 294.80 0.0M
2025-06-10 294.15 295.95 294.15 295.15 0.0M
2025-06-09 293.40 294.65 293.10 294.65 0.0M
2025-06-06 291.50 292.55 291.25 292.55 0.0M
2025-06-05 291.55 292.85 291.55 291.90 0.0M
2025-06-04 291.85 292.00 291.50 291.85 0.0M
2025-06-03 290.95 291.20 290.35 290.80 0.0M
2025-06-02 291.40 291.75 289.75 290.60 0.0M
2025-05-30 291.10 292.55 291.10 291.10 0.0M
2025-05-29 291.90 292.00 290.00 290.45 0.0M
2025-05-28 290.70 290.85 289.80 290.30 0.0M
2025-05-27 289.35 290.70 289.35 290.40 0.0M
2025-05-26 289.90 290.25 289.50 289.80 0.0M
2025-05-23 288.05 288.05 285.55 286.75 0.0M
2025-05-22 285.90 287.90 285.90 287.90 0.0M
2025-05-21 288.60 288.60 286.60 287.80 0.0M
2025-05-20 289.20 290.20 288.70 290.10 0.0M
2025-05-19 285.35 287.25 284.15 287.25 0.0M
2025-05-16 286.30 287.55 285.65 287.55 0.0M
2025-05-15 284.30 285.45 284.30 285.45 0.0M
2025-05-14 284.25 284.30 283.45 284.10 0.0M
2025-05-13 281.45 283.95 281.45 283.60 0.0M
2025-05-12 281.85 282.00 280.95 281.65 0.0M
2025-05-09 278.30 279.50 278.20 278.60 0.0M
2025-05-08 277.35 279.25 277.10 277.60 0.0M
2025-05-07 273.75 275.15 273.75 275.15 0.0M
2025-05-06 275.35 275.65 275.20 275.65 0.0M
2025-05-05 274.45 274.45 273.45 274.00 0.0M
2025-05-02 273.60 273.70 271.50 272.90 0.0M
2025-04-30 267.80 267.80 263.95 267.70 0.0M
2025-04-29 265.60 266.15 265.60 265.95 0.0M
2025-04-28 264.05 264.30 263.75 264.30 0.0M
2025-04-25 262.65 262.65 260.95 261.95 0.0M
2025-04-24 260.00 260.85 258.25 260.85 0.0M
2025-04-23 260.70 260.70 259.45 259.50 0.0M
2025-04-22 255.30 256.45 255.30 256.00 0.0M
2025-04-17 255.70 256.10 254.60 256.10 0.0M
2025-04-16 255.65 255.95 254.95 255.95 0.0M
2025-04-15 253.30 257.15 253.30 257.15 0.0M
2025-04-14 245.10 249.80 245.10 249.80 0.0M
2025-04-11 243.40 243.40 241.70 241.70 0.0M
2025-04-10 251.10 251.10 243.50 243.70 0.0M
2025-04-09 236.00 236.00 231.40 232.35 0.0M
2025-04-08 235.30 243.45 234.75 242.20 0.0M
2025-04-07 230.90 235.85 230.70 233.60 0.0M
2025-04-04 256.80 256.80 243.30 244.05 0.0M
2025-04-03 260.95 263.45 258.20 258.25 0.0M
2025-04-02 264.80 264.80 262.90 264.60 0.0M
2025-04-01 264.90 265.45 263.95 265.00 0.0M
2025-03-31 266.60 266.60 262.85 262.95 0.0M
2025-03-28 270.30 270.70 268.05 268.70 0.0M
2025-03-27 270.45 270.45 268.65 270.20 0.0M
2025-03-26 271.10 271.10 270.05 270.05 0.0M
2025-03-25 269.65 271.60 269.65 270.25 0.0M
2025-03-24 268.35 268.70 268.00 268.45 0.0M
2025-03-21 268.90 268.90 267.70 268.05 0.0M
2025-03-20 272.10 272.10 270.35 270.70 0.0M
2025-03-19 269.10 270.05 268.05 269.95 0.0M
2025-03-18 268.45 269.60 268.45 268.90 0.0M
2025-03-17 268.30 268.30 266.80 266.80 0.0M
2025-03-14 263.25 266.55 263.25 266.55 0.0M
2025-03-13 265.35 265.35 263.40 263.40 0.0M
2025-03-12 263.45 266.20 263.45 265.20 0.0M
2025-03-11 265.25 265.25 262.70 263.20 0.0M
2025-03-10 271.70 271.70 265.55 265.55 0.0M
2025-03-07 269.55 269.65 267.70 269.05 0.0M
2025-03-06 270.85 272.70 269.15 269.35 0.0M
2025-03-05 272.10 274.40 269.95 270.20 0.0M
2025-03-04 277.50 277.50 270.20 270.40 0.0M
2025-03-03 278.05 278.70 276.00 277.95 0.0M
2025-02-28 275.30 276.70 275.30 276.55 0.0M
2025-02-27 278.70 278.70 276.60 277.45 0.0M
2025-02-26 277.35 279.45 277.35 279.15 0.0M
2025-02-25 276.45 277.35 276.05 276.05 0.0M
2025-02-24 279.90 279.90 275.45 276.90 0.0M
2025-02-21 279.45 281.15 279.45 279.55 0.0M
2025-02-20 281.60 281.60 278.60 278.60 0.0M
2025-02-19 283.25 283.25 280.15 280.15 0.0M
2025-02-18 284.65 284.65 282.95 283.25 0.0M
2025-02-17 284.10 284.10 282.75 283.40 0.0M
2025-02-14 283.20 284.20 282.85 282.85 0.0M
2025-02-13 283.10 283.10 281.30 282.10 0.0M
2025-02-12 282.80 283.05 281.15 281.15 0.0M
2025-02-11 281.65 282.05 281.65 281.80 0.0M
2025-02-10 282.10 282.90 281.90 282.90 0.0M
2025-02-07 283.35 283.80 279.90 279.90 0.0M
2025-02-06 281.65 283.10 281.45 282.40 0.0M
2025-02-05 279.40 280.55 279.00 280.55 0.0M
2025-02-04 279.65 279.65 278.95 279.50 0.0M
2025-02-03 278.85 280.25 277.35 279.35 0.0M
2025-01-31 281.30 282.40 281.30 281.55 0.0M
2025-01-30 277.25 280.80 277.25 280.25 0.0M
2025-01-29 278.05 279.00 275.55 275.55 0.0M
2025-01-28 274.15 276.85 274.15 276.25 0.0M
2025-01-27 272.95 273.75 272.20 272.20 0.0M
2025-01-24 274.80 275.20 273.95 273.95 0.0M
2025-01-23 274.55 274.55 273.55 274.35 0.0M
2025-01-22 274.40 275.20 273.65 273.75 0.0M
2025-01-21 271.55 273.65 271.55 273.65 0.0M
2025-01-20 273.85 273.85 271.30 271.85 0.0M
2025-01-17 272.55 273.65 272.10 273.10 0.0M
2025-01-16 269.95 271.60 269.15 271.60 0.0M
2025-01-15 265.25 268.85 264.85 268.80 0.0M
2025-01-14 262.85 262.85 260.10 260.10 0.0M
2025-01-13 260.55 262.30 260.50 261.55 0.0M
2025-01-10 266.60 266.60 262.80 262.80 0.0M
2025-01-09 262.60 267.25 262.60 267.00 0.0M
2025-01-08 274.35 274.35 266.80 267.10 0.0M
2025-01-07 276.45 276.45 273.55 273.60 0.0M
2025-01-06 276.45 277.75 276.00 276.80 0.0M
2025-01-03 276.80 276.95 275.50 276.05 0.0M
2025-01-02 278.35 278.35 275.70 277.10 0.0M