JPM Eurozone Research Enhanced Index Equity Active UCITS ETF - EUR (dis) (JRZD)

JRZD
🏛️ ドイツ →
34.13
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 28.56 28.60 28.56 28.60 0.0M
2023-12-28 28.67 28.67 28.48 28.51 0.0M
2023-12-27 28.56 28.63 28.56 28.63 0.0M
2023-12-22 28.50 28.62 28.50 28.62 0.0M
2023-12-21 28.53 28.53 28.44 28.52 0.0M
2023-12-20 28.66 28.66 28.57 28.62 0.0M
2023-12-19 28.56 28.62 28.56 28.62 0.0M
2023-12-18 28.62 28.62 28.52 28.52 0.0M
2023-12-15 28.76 28.78 28.72 28.72 0.0M
2023-12-14 28.87 28.87 28.65 28.65 0.0M
2023-12-13 28.52 28.58 28.46 28.46 0.0M
2023-12-12 28.57 28.57 28.52 28.52 0.0M
2023-12-11 28.43 28.55 28.43 28.55 0.0M
2023-12-08 28.23 28.48 28.23 28.48 0.0M
2023-12-07 28.18 28.20 28.18 28.19 0.0M
2023-12-06 28.14 28.27 28.14 28.25 0.0M
2023-12-05 27.85 28.06 27.85 28.06 0.0M
2023-12-04 27.82 27.84 27.82 27.84 0.0M
2023-12-01 27.76 27.86 27.76 27.84 0.0M
2023-11-30 27.61 27.65 27.61 27.63 0.0M
2023-11-29 27.42 27.56 27.42 27.55 0.0M
2023-11-28 27.35 27.39 27.31 27.39 0.0M
2023-11-27 27.54 27.54 27.43 27.43 0.0M
2023-11-24 27.44 27.51 27.44 27.51 0.0M
2023-11-23 27.40 27.44 27.40 27.44 0.0M
2023-11-22 27.32 27.39 27.32 27.39 0.0M
2023-11-21 27.35 27.35 27.24 27.24 0.0M
2023-11-20 27.29 27.32 27.26 27.31 0.0M
2023-11-17 27.11 27.24 27.11 27.23 0.0M
2023-11-16 27.10 27.10 27.02 27.02 0.0M
2023-11-15 27.05 27.15 27.05 27.07 0.0M
2023-11-14 26.58 27.00 26.58 26.95 0.0M
2023-11-13 26.44 26.54 26.44 26.54 0.0M
2023-11-10 26.44 26.44 26.32 26.35 0.0M
2023-11-09 26.30 26.56 26.30 26.56 0.0M
2023-11-08 26.01 26.26 26.01 26.26 0.0M
2023-11-07 26.08 26.14 26.08 26.14 0.0M
2023-11-06 26.34 26.34 26.14 26.14 0.0M
2023-11-03 26.27 26.31 26.23 26.31 0.0M
2023-11-02 25.95 26.24 25.95 26.23 0.0M
2023-11-01 25.57 25.73 25.53 25.73 0.0M
2023-10-31 25.31 25.59 25.31 25.53 0.0M
2023-10-30 25.32 25.36 25.32 25.32 0.0M
2023-10-27 25.27 25.31 25.21 25.21 0.0M
2023-10-26 25.22 25.37 25.22 25.37 0.0M
2023-10-25 25.39 25.58 25.39 25.50 0.0M
2023-10-24 25.35 25.45 25.33 25.45 0.0M
2023-10-23 25.26 25.31 25.07 25.31 0.0M
2023-10-20 25.31 25.35 25.24 25.24 0.0M
2023-10-19 25.60 25.72 25.60 25.61 0.0M
2023-10-18 25.91 25.91 25.69 25.69 0.0M
2023-10-17 26.00 26.01 25.89 26.01 0.0M
2023-10-16 26.08 26.08 25.97 26.07 0.0M
2023-10-13 26.31 26.31 25.96 25.96 0.0M
2023-10-12 26.55 26.55 26.35 26.35 0.0M
2023-10-11 26.34 26.47 26.34 26.46 0.0M
2023-10-10 26.23 26.51 26.23 26.51 0.0M
2023-10-09 26.00 26.01 25.94 25.96 0.0M
2023-10-06 25.93 26.12 25.93 26.12 0.0M
2023-10-05 25.90 25.92 25.83 25.88 0.0M
2023-10-04 25.66 25.95 25.66 25.83 0.0M
2023-10-03 26.00 26.12 25.78 25.78 0.0M
2023-10-02 26.39 26.39 26.09 26.09 0.0M
2023-09-29 26.37 26.54 26.34 26.34 0.0M
2023-09-28 26.08 26.23 26.06 26.23 0.0M
2023-09-27 26.14 26.18 26.10 26.10 0.0M
2023-09-26 26.23 26.23 26.17 26.17 0.0M
2023-09-25 26.55 26.64 26.29 26.40 0.0M
2023-09-22 26.50 26.64 26.50 26.64 0.0M
2023-09-21 26.84 26.84 26.71 26.71 0.0M
2023-09-20 26.84 27.03 26.84 27.03 0.0M
2023-09-19 26.77 26.87 26.77 26.79 0.0M
2023-09-18 27.07 27.07 26.81 26.81 0.0M
2023-09-15 27.30 27.31 27.12 27.12 0.0M
2023-09-14 26.68 27.04 26.68 27.04 0.0M
2023-09-13 26.70 26.71 26.55 26.71 0.0M
2023-09-12 26.93 26.93 26.80 26.80 0.0M
2023-09-11 26.95 26.95 26.91 26.91 0.0M
2023-09-08 26.83 26.83 26.69 26.81 0.0M
2023-09-07 26.77 26.82 26.73 26.73 0.0M
2023-09-06 26.91 26.91 26.87 26.87 0.0M
2023-09-05 26.97 27.05 26.97 27.05 0.0M
2023-09-04 27.33 27.33 27.12 27.12 0.0M
2023-09-01 27.23 27.30 27.18 27.18 0.0M
2023-08-31 27.36 27.38 27.27 27.27 0.0M
2023-08-30 27.48 27.48 27.31 27.36 0.0M
2023-08-29 27.27 27.44 27.27 27.44 0.0M
2023-08-28 27.09 27.20 27.02 27.20 0.0M
2023-08-25 26.77 26.97 26.77 26.85 0.0M
2023-08-24 27.30 27.30 26.81 26.81 0.0M
2023-08-23 27.04 27.04 26.91 26.99 0.0M
2023-08-22 26.91 27.07 26.91 26.95 0.0M
2023-08-21 26.74 26.92 26.72 26.76 0.0M
2023-08-18 26.64 26.69 26.57 26.69 0.0M
2023-08-17 26.96 27.05 26.78 26.78 0.0M
2023-08-16 27.05 27.10 27.05 27.10 0.0M
2023-08-15 27.38 27.38 27.01 27.09 0.0M
2023-08-14 27.24 27.34 27.24 27.34 0.0M
2023-08-11 27.48 27.48 27.27 27.27 0.0M
2023-08-10 27.46 27.65 27.46 27.65 0.0M
2023-08-09 27.42 27.42 27.29 27.29 0.0M
2023-08-08 27.23 27.23 27.08 27.12 0.0M
2023-08-07 27.28 27.39 27.27 27.39 0.0M
2023-08-04 27.30 27.40 27.24 27.40 0.0M
2023-08-03 27.24 27.34 27.24 27.27 0.0M
2023-08-02 27.49 27.65 27.46 27.46 0.0M
2023-08-01 28.14 28.14 27.84 27.84 0.0M
2023-07-31 28.19 28.28 28.19 28.22 0.0M
2023-07-28 28.13 28.28 28.13 28.28 0.0M
2023-07-27 27.79 28.21 27.79 28.21 0.0M
2023-07-26 27.78 27.78 27.51 27.63 0.0M
2023-07-25 27.84 27.88 27.81 27.86 0.0M
2023-07-24 27.75 27.79 27.74 27.79 0.0M
2023-07-21 27.64 27.84 27.64 27.84 0.0M
2023-07-20 27.54 27.68 27.54 27.68 0.0M
2023-07-19 27.83 27.83 27.65 27.67 0.0M
2023-07-18 27.57 27.69 27.56 27.69 0.0M
2023-07-17 27.66 27.73 27.59 27.61 0.0M
2023-07-14 27.78 27.86 27.78 27.85 0.0M
2023-07-13 27.63 27.80 27.63 27.78 0.0M
2023-07-12 27.29 27.66 27.27 27.66 0.0M
2023-07-11 27.08 27.17 27.08 27.17 0.0M
2023-07-10 26.78 26.99 26.78 26.96 0.0M
2023-07-07 26.75 26.86 26.63 26.84 0.0M
2023-07-06 27.21 27.21 26.75 26.75 0.0M
2023-07-05 27.58 27.59 27.47 27.47 0.0M
2023-07-04 27.82 27.82 27.77 27.77 0.0M
2023-07-03 27.88 27.89 27.80 27.80 0.0M
2023-06-30 27.56 27.80 27.56 27.78 0.0M
2023-06-29 27.45 27.58 27.45 27.49 0.0M
2023-06-28 27.33 27.43 27.33 27.43 0.0M
2023-06-27 27.18 27.18 27.04 27.17 0.0M
2023-06-26 27.02 27.06 26.98 27.01 0.0M
2023-06-23 27.02 27.05 26.87 26.97 0.0M
2023-06-22 26.98 27.16 26.89 27.16 0.0M
2023-06-21 27.32 27.36 27.22 27.22 0.0M
2023-06-20 27.39 27.40 27.37 27.39 0.0M
2023-06-19 27.63 27.63 27.48 27.48 0.0M
2023-06-16 27.63 27.84 27.63 27.73 0.0M
2023-06-15 27.59 27.59 27.42 27.57 0.0M
2023-06-14 27.49 27.73 27.49 27.66 0.0M
2023-06-13 27.48 27.53 27.33 27.50 0.0M
2023-06-12 27.31 27.38 27.30 27.30 0.0M
2023-06-09 27.25 27.25 27.14 27.14 0.0M
2023-06-08 27.13 27.25 27.13 27.21 0.0M
2023-06-07 27.19 27.20 27.19 27.20 0.0M
2023-06-06 27.10 27.22 27.08 27.22 0.0M
2023-06-05 27.35 27.35 27.15 27.15 0.0M
2023-06-02 27.11 27.35 27.11 27.35 0.0M
2023-06-01 26.87 26.95 26.87 26.95 0.0M
2023-05-31 26.81 26.98 26.72 26.72 0.0M
2023-05-30 27.22 27.32 27.09 27.09 0.0M
2023-05-29 27.40 27.40 27.21 27.21 0.0M
2023-05-26 27.05 27.30 27.03 27.30 0.0M
2023-05-25 26.99 27.00 26.93 26.93 0.0M
2023-05-24 27.17 27.17 26.93 26.93 0.0M
2023-05-23 27.62 27.62 27.43 27.43 0.0M
2023-05-22 27.65 27.65 27.61 27.63 0.0M
2023-05-19 27.58 27.70 27.58 27.68 0.0M
2023-05-18 27.39 27.57 27.39 27.50 0.0M
2023-05-17 27.14 27.24 27.14 27.23 0.0M
2023-05-16 27.24 27.31 27.23 27.23 0.0M
2023-05-15 27.38 27.38 27.26 27.26 0.0M
2023-05-12 27.27 27.33 27.25 27.25 0.0M
2023-05-11 27.26 27.26 27.05 27.16 0.0M
2023-05-10 27.25 27.25 27.08 27.09 0.0M
2023-05-09 27.26 27.26 27.10 27.15 0.0M
2023-05-08 27.25 27.33 27.25 27.30 0.0M
2023-05-05 27.00 27.25 27.00 27.25 0.0M
2023-05-04 26.97 26.97 26.80 26.90 0.0M
2023-05-03 27.09 27.13 27.03 27.03 0.0M
2023-05-02 27.36 27.36 26.92 26.92 0.0M
2023-04-28 27.29 27.29 26.96 27.28 0.0M
2023-04-27 27.01 27.18 27.01 27.18 0.0M
2023-04-26 27.09 27.09 26.96 27.04 0.0M
2023-04-25 27.21 27.25 27.16 27.22 0.0M
2023-04-24 27.30 27.38 27.30 27.35 0.0M
2023-04-21 27.22 27.33 27.13 27.33 0.0M
2023-04-20 27.29 27.29 27.16 27.19 0.0M
2023-04-19 27.18 27.27 27.18 27.27 0.0M
2023-04-18 27.18 27.32 27.18 27.26 0.0M
2023-04-17 27.24 27.24 27.07 27.07 0.0M
2023-04-14 27.14 27.21 27.14 27.21 0.0M
2023-04-13 27.05 27.11 27.03 27.11 0.0M
2023-04-12 27.66 27.69 27.65 27.65 0.0M
2023-04-11 27.70 27.70 27.64 27.65 0.0M
2023-04-06 27.33 27.47 27.33 27.47 0.0M
2023-04-05 27.47 27.47 27.27 27.35 0.0M
2023-04-04 27.56 27.67 27.47 27.47 0.0M
2023-04-03 27.51 27.51 27.41 27.41 0.0M
2023-03-31 27.38 27.52 27.38 27.52 0.0M
2023-03-30 27.19 27.37 27.19 27.34 0.0M
2023-03-29 26.83 27.02 26.83 27.02 0.0M
2023-03-28 26.84 26.84 26.64 26.64 0.0M
2023-03-27 26.76 26.76 26.62 26.62 0.0M
2023-03-24 26.69 26.69 26.25 26.41 0.0M
2023-03-23 26.77 26.86 26.70 26.86 0.0M
2023-03-22 26.71 26.83 26.71 26.81 0.0M
2023-03-21 26.63 26.84 26.63 26.74 0.0M
2023-03-20 25.93 26.37 25.93 26.37 0.0M
2023-03-17 26.63 26.63 26.07 26.07 0.0M
2023-03-16 26.36 26.46 26.07 26.40 0.0M
2023-03-15 26.68 26.68 25.90 25.90 0.0M
2023-03-14 26.38 26.79 26.38 26.79 0.0M
2023-03-13 26.98 26.98 26.28 26.33 0.0M
2023-03-10 26.96 27.16 26.96 27.12 0.0M
2023-03-09 27.45 27.48 27.38 27.48 0.0M
2023-03-08 27.35 27.50 27.35 27.50 0.0M
2023-03-07 27.59 27.64 27.43 27.43 0.0M
2023-03-06 27.68 27.68 27.57 27.67 0.0M
2023-03-03 27.44 27.59 27.44 27.59 0.0M
2023-03-02 26.91 27.23 26.91 27.23 0.0M
2023-03-01 27.35 27.45 27.12 27.12 0.0M
2023-02-28 27.19 27.42 27.19 27.25 0.0M
2023-02-27 27.24 27.41 27.24 27.31 0.0M
2023-02-24 27.52 27.52 26.92 26.92 0.0M
2023-02-23 27.44 27.49 27.41 27.41 0.0M
2023-02-22 27.29 27.36 27.24 27.36 0.0M
2023-02-21 27.52 27.52 27.43 27.43 0.0M
2023-02-20 27.65 27.65 27.59 27.59 0.0M
2023-02-17 27.42 27.58 27.42 27.58 0.0M
2023-02-16 27.75 27.76 27.69 27.69 0.0M
2023-02-15 27.28 27.56 27.28 27.56 0.0M
2023-02-14 27.33 27.42 27.30 27.30 0.0M
2023-02-13 27.10 27.32 27.10 27.32 0.0M
2023-02-10 27.20 27.20 26.94 27.06 0.0M
2023-02-09 27.38 27.49 27.37 27.37 0.0M
2023-02-08 27.38 27.38 27.13 27.13 0.0M
2023-02-07 27.26 27.26 27.20 27.20 0.0M
2023-02-06 27.32 27.32 27.18 27.23 0.0M
2023-02-03 27.28 27.53 27.28 27.53 0.0M
2023-02-02 27.10 27.41 27.10 27.41 0.0M
2023-02-01 26.89 26.93 26.86 26.86 0.0M
2023-01-31 26.79 26.84 26.69 26.84 0.0M
2023-01-30 26.74 26.80 26.68 26.80 0.0M
2023-01-27 26.83 26.87 26.83 26.87 0.0M
2023-01-26 26.84 26.84 26.79 26.84 0.0M
2023-01-25 26.71 26.71 26.57 26.67 0.0M
2023-01-24 26.79 26.79 26.65 26.71 0.0M
2023-01-23 26.58 26.69 26.57 26.69 0.0M
2023-01-20 26.47 26.49 26.45 26.49 0.0M
2023-01-19 26.69 26.69 26.33 26.33 0.0M
2023-01-18 26.85 26.90 26.80 26.80 0.0M
2023-01-17 26.73 26.81 26.66 26.81 0.0M
2023-01-16 26.72 26.72 26.69 26.72 0.0M
2023-01-13 26.57 26.64 26.57 26.64 0.0M
2023-01-12 26.40 26.54 26.40 26.54 0.0M
2023-01-11 26.24 26.43 26.24 26.42 0.0M
2023-01-10 26.14 26.17 26.12 26.17 0.0M
2023-01-09 26.04 26.28 26.04 26.28 0.0M
2023-01-06 25.72 26.00 25.67 26.00 0.0M
2023-01-05 25.59 25.67 25.59 25.66 0.0M
2023-01-04 25.25 25.65 25.25 25.65 0.0M
2023-01-03 24.97 25.06 24.97 25.06 0.0M
2023-01-02 24.65 24.90 24.65 24.90 0.0M