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
2024-12-30 30.09 30.23 30.09 30.11 0.0M
2024-12-27 29.94 30.19 29.94 30.18 0.0M
2024-12-23 29.86 29.96 29.86 29.94 0.0M
2024-12-20 29.81 30.01 29.66 30.01 0.0M
2024-12-19 30.06 30.09 30.06 30.08 0.0M
2024-12-18 30.47 30.55 30.47 30.51 0.0M
2024-12-17 30.40 30.56 30.40 30.45 0.0M
2024-12-16 30.58 30.58 30.50 30.52 0.0M
2024-12-13 30.67 30.73 30.64 30.64 0.0M
2024-12-12 30.74 30.74 30.67 30.67 0.0M
2024-12-11 30.57 30.69 30.57 30.69 0.0M
2024-12-10 30.69 30.73 30.62 30.62 0.0M
2024-12-09 30.89 30.89 30.76 30.80 0.0M
2024-12-06 30.60 30.76 30.60 30.76 0.0M
2024-12-05 30.39 30.65 30.39 30.61 0.0M
2024-12-04 30.26 30.38 30.26 30.36 0.0M
2024-12-03 30.11 30.18 30.11 30.18 0.0M
2024-12-02 29.60 29.99 29.60 29.99 0.0M
2024-11-29 29.53 29.82 29.53 29.82 0.0M
2024-11-28 29.66 29.66 29.59 29.60 0.0M
2024-11-27 29.46 29.46 29.35 29.44 0.0M
2024-11-26 29.63 29.75 29.62 29.62 0.0M
2024-11-25 29.99 29.99 29.74 29.85 0.0M
2024-11-22 29.69 29.75 29.54 29.75 0.0M
2024-11-21 29.39 29.49 29.38 29.49 0.0M
2024-11-20 29.62 29.62 29.35 29.35 0.0M
2024-11-19 29.79 29.79 29.38 29.46 0.0M
2024-11-18 29.77 29.77 29.59 29.68 0.0M
2024-11-15 29.76 29.86 29.69 29.69 0.0M
2024-11-14 29.58 29.94 29.58 29.94 0.0M
2024-11-13 29.42 29.46 29.38 29.46 0.0M
2024-11-12 29.83 29.83 29.48 29.48 0.0M
2024-11-11 30.03 30.11 30.03 30.09 0.0M
2024-11-08 30.02 30.02 29.76 29.76 0.0M
2024-11-07 29.81 29.98 29.81 29.97 0.0M
2024-11-06 30.25 30.25 29.71 29.71 0.0M
2024-11-05 30.07 30.12 30.04 30.12 0.0M
2024-11-04 30.18 30.21 30.02 30.02 0.0M
2024-11-01 29.94 30.19 29.94 30.19 0.0M
2024-10-31 29.91 29.95 29.85 29.85 0.0M
2024-10-30 30.40 30.40 30.13 30.13 0.0M
2024-10-29 30.84 30.84 30.55 30.55 0.0M
2024-10-28 30.72 30.72 30.53 30.72 0.0M
2024-10-25 30.52 30.56 30.49 30.56 0.0M
2024-10-24 30.58 30.71 30.54 30.54 0.0M
2024-10-23 30.63 30.68 30.53 30.54 0.0M
2024-10-22 30.70 30.70 30.47 30.63 0.0M
2024-10-21 30.93 30.93 30.65 30.65 0.0M
2024-10-18 30.80 30.93 30.80 30.93 0.0M
2024-10-17 30.67 30.79 30.67 30.79 0.0M
2024-10-16 30.50 30.61 30.50 30.56 0.0M
2024-10-15 31.25 31.25 30.70 30.70 0.0M
2024-10-14 31.01 31.15 30.97 31.15 0.0M
2024-10-11 30.82 30.95 30.82 30.95 0.0M
2024-10-10 30.88 30.88 30.75 30.80 0.0M
2024-10-09 30.70 30.91 30.70 30.91 0.0M
2024-10-08 30.52 30.68 30.52 30.68 0.0M
2024-10-07 30.84 30.84 30.74 30.81 0.0M
2024-10-04 30.57 30.74 30.57 30.74 0.0M
2024-10-03 30.78 30.78 30.57 30.57 0.0M
2024-10-02 30.89 30.89 30.73 30.84 0.0M
2024-10-01 31.17 31.17 30.82 30.82 0.0M
2024-09-30 31.40 31.40 31.11 31.11 0.0M
2024-09-27 31.37 31.51 31.37 31.51 0.0M
2024-09-26 31.07 31.26 31.07 31.26 0.0M
2024-09-25 30.54 30.69 30.54 30.62 0.0M
2024-09-24 30.73 30.73 30.67 30.69 0.0M
2024-09-23 30.39 30.43 30.39 30.43 0.0M
2024-09-20 30.70 30.70 30.36 30.36 0.0M
2024-09-19 30.64 30.79 30.64 30.79 0.0M
2024-09-18 30.46 30.46 30.30 30.30 0.0M
2024-09-17 30.38 30.50 30.38 30.46 0.0M
2024-09-16 30.27 30.34 30.25 30.25 0.0M
2024-09-13 30.19 30.33 30.19 30.33 0.0M
2024-09-12 30.24 30.24 30.15 30.15 0.0M
2024-09-11 29.89 29.90 29.87 29.87 0.0M
2024-09-10 29.88 29.93 29.75 29.75 0.0M
2024-09-09 29.81 29.91 29.81 29.91 0.0M
2024-09-06 30.00 30.00 29.65 29.65 0.0M
2024-09-05 30.12 30.13 30.08 30.08 0.0M
2024-09-04 30.19 30.26 30.19 30.19 0.0M
2024-09-03 30.97 30.97 30.56 30.56 0.0M
2024-09-02 30.82 30.92 30.82 30.92 0.0M
2024-08-30 30.81 30.92 30.81 30.84 0.0M
2024-08-29 30.55 30.84 30.55 30.84 0.0M
2024-08-28 30.51 30.61 30.51 30.53 0.0M
2024-08-27 30.43 30.43 30.42 30.42 0.0M
2024-08-26 30.41 30.42 30.37 30.37 0.0M
2024-08-23 30.30 30.45 30.30 30.45 0.0M
2024-08-22 30.28 30.36 30.26 30.26 0.0M
2024-08-21 30.10 30.27 30.10 30.27 0.0M
2024-08-20 30.26 30.26 30.09 30.09 0.0M
2024-08-19 29.98 30.15 29.98 30.15 0.0M
2024-08-16 29.93 29.97 29.84 29.97 0.0M
2024-08-15 29.49 29.87 29.46 29.87 0.0M
2024-08-14 29.37 29.37 29.33 29.37 0.0M
2024-08-13 29.24 29.24 29.08 29.24 0.0M
2024-08-12 29.24 29.26 29.14 29.14 0.0M
2024-08-09 29.08 29.17 29.08 29.13 0.0M
2024-08-08 28.80 29.06 28.77 29.06 0.0M
2024-08-07 28.61 29.13 28.61 29.04 0.0M
2024-08-06 28.62 28.62 28.44 28.47 0.0M
2024-08-05 28.07 28.44 28.07 28.44 0.0M
2024-08-02 29.38 29.38 28.90 28.90 0.0M
2024-08-01 30.20 30.20 29.70 29.70 0.0M
2024-07-31 30.47 30.47 30.34 30.34 0.0M
2024-07-30 30.12 30.19 30.12 30.17 0.0M
2024-07-29 30.37 30.37 30.01 30.01 0.0M
2024-07-26 29.94 30.25 29.94 30.25 0.0M
2024-07-25 29.85 29.97 29.80 29.97 0.0M
2024-07-24 30.21 30.32 30.21 30.25 0.0M
2024-07-23 30.50 30.69 30.50 30.53 0.0M
2024-07-22 30.20 30.47 30.20 30.47 0.0M
2024-07-19 30.15 30.16 30.05 30.05 0.0M
2024-07-18 30.44 30.48 30.30 30.30 0.0M
2024-07-17 30.51 30.51 30.39 30.41 0.0M
2024-07-16 30.63 30.67 30.63 30.66 0.0M
2024-07-15 31.00 31.03 30.81 30.81 0.0M
2024-07-12 30.87 31.17 30.87 31.17 0.0M
2024-07-11 30.78 30.80 30.75 30.80 0.0M
2024-07-10 30.74 31.04 30.74 31.01 0.0M
2024-07-09 30.91 30.91 30.64 30.64 0.0M
2024-07-08 31.05 31.33 31.05 31.05 0.0M
2024-07-05 31.22 31.26 31.11 31.11 0.0M
2024-07-04 31.06 31.15 31.06 31.13 0.0M
2024-07-03 30.87 31.01 30.87 30.97 0.0M
2024-07-02 30.61 30.61 30.44 30.61 0.0M
2024-07-01 31.04 31.04 30.73 30.73 0.0M
2024-06-28 30.70 30.70 30.51 30.51 0.0M
2024-06-27 30.71 30.71 30.61 30.61 0.0M
2024-06-26 30.98 30.98 30.73 30.73 0.0M
2024-06-25 30.72 30.83 30.72 30.83 0.0M
2024-06-24 30.67 30.87 30.67 30.87 0.0M
2024-06-21 30.76 30.76 30.60 30.60 0.0M
2024-06-20 30.60 30.88 30.60 30.88 0.0M
2024-06-19 30.67 30.67 30.49 30.49 0.0M
2024-06-18 30.73 30.73 30.62 30.70 0.0M
2024-06-17 30.49 30.49 30.36 30.46 0.0M
2024-06-14 30.86 30.86 30.29 30.29 0.0M
2024-06-13 31.41 31.41 30.86 30.86 0.0M
2024-06-12 31.12 31.50 31.12 31.50 0.0M
2024-06-11 31.46 31.46 30.91 31.06 0.0M
2024-06-10 31.20 31.36 31.20 31.36 0.0M
2024-06-07 31.76 31.76 31.47 31.58 0.0M
2024-06-06 31.73 31.77 31.71 31.71 0.0M
2024-06-05 31.30 31.54 31.30 31.54 0.0M
2024-06-04 31.27 31.27 31.06 31.09 0.0M
2024-06-03 31.50 31.50 31.37 31.37 0.0M
2024-05-31 31.22 31.22 31.19 31.19 0.0M
2024-05-30 31.08 31.21 31.08 31.21 0.0M
2024-05-29 31.49 31.49 31.10 31.10 0.0M
2024-05-28 31.75 31.75 31.43 31.47 0.0M
2024-05-27 31.53 31.67 31.53 31.67 0.0M
2024-05-24 31.30 31.53 31.30 31.53 0.0M
2024-05-23 31.64 31.64 31.51 31.51 0.0M
2024-05-22 31.53 31.53 31.45 31.45 0.0M
2024-05-21 31.60 31.60 31.49 31.53 0.0M
2024-05-20 31.69 31.69 31.66 31.69 0.0M
2024-05-17 31.65 31.65 31.51 31.60 0.0M
2024-05-16 31.80 31.80 31.67 31.67 0.0M
2024-05-15 31.70 31.78 31.64 31.78 0.0M
2024-05-14 31.58 31.62 31.55 31.62 0.0M
2024-05-13 31.63 31.63 31.55 31.57 0.0M
2024-05-10 31.53 31.60 31.53 31.60 0.0M
2024-05-09 31.23 31.37 31.19 31.37 0.0M
2024-05-08 31.12 31.23 31.12 31.23 0.0M
2024-05-07 30.82 31.04 30.82 31.04 0.0M
2024-05-06 30.53 30.67 30.53 30.66 0.0M
2024-05-03 30.41 30.44 30.41 30.44 0.0M
2024-05-02 30.33 30.33 30.24 30.24 0.0M
2024-04-30 30.77 30.77 30.40 30.40 0.0M
2024-04-29 30.94 30.94 30.72 30.72 0.0M
2024-04-26 30.55 30.75 30.55 30.75 0.0M
2024-04-25 30.56 30.56 30.15 30.31 0.0M
2024-04-24 30.84 30.84 30.55 30.55 0.0M
2024-04-23 30.45 30.63 30.45 30.63 0.0M
2024-04-22 30.33 30.33 30.16 30.24 0.0M
2024-04-19 29.88 30.03 29.88 30.03 0.0M
2024-04-18 30.09 30.12 30.06 30.12 0.0M
2024-04-17 30.01 30.20 30.00 30.00 0.0M
2024-04-16 30.00 30.05 29.94 30.00 0.0M
2024-04-15 30.47 30.54 30.42 30.42 0.0M
2024-04-12 30.65 30.65 30.24 30.32 0.0M
2024-04-11 30.47 30.47 30.31 30.32 0.0M
2024-04-10 30.93 30.96 30.79 30.79 0.0M
2024-04-09 30.86 30.86 30.72 30.72 0.0M
2024-04-08 30.73 30.93 30.73 30.93 0.0M
2024-04-05 30.77 30.77 30.66 30.74 0.0M
2024-04-04 31.09 31.09 31.08 31.09 0.0M
2024-04-03 31.02 31.07 31.00 31.07 0.0M
2024-04-02 31.35 31.35 30.93 30.93 0.0M
2024-03-28 31.26 31.26 31.22 31.22 0.0M
2024-03-27 31.11 31.21 31.11 31.19 0.0M
2024-03-26 30.95 31.08 30.95 31.08 0.0M
2024-03-25 30.89 30.93 30.79 30.93 0.0M
2024-03-22 30.98 30.98 30.79 30.88 0.0M
2024-03-21 31.02 31.02 30.89 30.95 0.0M
2024-03-20 30.59 30.70 30.59 30.67 0.0M
2024-03-19 30.52 30.70 30.52 30.70 0.0M
2024-03-18 30.73 30.73 30.56 30.56 0.0M
2024-03-15 30.67 30.79 30.62 30.62 0.0M
2024-03-14 30.80 30.83 30.66 30.66 0.0M
2024-03-13 30.68 30.77 30.68 30.73 0.0M
2024-03-12 30.46 30.63 30.40 30.63 0.0M
2024-03-11 30.29 30.32 30.28 30.32 0.0M
2024-03-08 30.58 30.58 30.51 30.51 0.0M
2024-03-07 30.14 30.58 30.14 30.58 0.0M
2024-03-06 30.09 30.26 30.09 30.23 0.0M
2024-03-05 30.14 30.19 30.11 30.11 0.0M
2024-03-04 30.20 30.22 30.17 30.20 0.0M
2024-03-01 30.20 30.20 30.10 30.15 0.0M
2024-02-29 30.12 30.12 30.06 30.06 0.0M
2024-02-28 30.07 30.09 30.03 30.09 0.0M
2024-02-27 29.98 30.11 29.98 30.11 0.0M
2024-02-26 30.00 30.00 29.98 29.98 0.0M
2024-02-23 29.98 30.10 29.98 30.10 0.0M
2024-02-22 29.96 29.99 29.93 29.99 0.0M
2024-02-21 29.53 29.59 29.53 29.54 0.0M
2024-02-20 29.48 29.53 29.48 29.50 0.0M
2024-02-19 29.42 29.49 29.42 29.49 0.0M
2024-02-16 29.51 29.55 29.51 29.52 0.0M
2024-02-15 29.33 29.40 29.33 29.39 0.0M
2024-02-14 28.99 29.17 28.99 29.17 0.0M
2024-02-13 29.22 29.22 29.04 29.04 0.0M
2024-02-12 29.24 29.33 29.24 29.33 0.0M
2024-02-09 29.12 29.18 29.12 29.17 0.0M
2024-02-08 29.00 29.13 29.00 29.13 0.0M
2024-02-07 29.02 29.02 28.96 28.96 0.0M
2024-02-06 29.02 29.03 28.85 29.03 0.0M
2024-02-05 28.87 28.92 28.84 28.84 0.0M
2024-02-02 28.98 29.02 28.88 28.88 0.0M
2024-02-01 28.81 28.90 28.81 28.83 0.0M
2024-01-31 29.02 29.05 28.95 28.97 0.0M
2024-01-30 28.96 29.03 28.96 29.03 0.0M
2024-01-29 28.87 28.90 28.84 28.90 0.0M
2024-01-26 28.71 28.92 28.71 28.92 0.0M
2024-01-25 28.48 28.65 28.42 28.63 0.0M
2024-01-24 28.38 28.56 28.38 28.56 0.0M
2024-01-23 28.17 28.17 28.03 28.03 0.0M
2024-01-22 28.15 28.15 28.04 28.13 0.0M
2024-01-19 28.07 28.07 27.90 27.90 0.0M
2024-01-18 27.74 27.93 27.68 27.93 0.0M
2024-01-17 27.62 27.66 27.61 27.66 0.0M
2024-01-16 27.77 27.92 27.77 27.92 0.0M
2024-01-15 28.16 28.16 28.03 28.03 0.0M
2024-01-12 28.04 28.10 28.03 28.10 0.0M
2024-01-11 28.24 28.24 27.92 27.92 0.0M
2024-01-10 28.19 28.22 28.17 28.22 0.0M
2024-01-09 28.28 28.28 28.14 28.22 0.0M
2024-01-08 28.16 28.29 28.16 28.29 0.0M
2024-01-05 28.02 28.20 27.95 28.20 0.0M
2024-01-04 28.14 28.24 28.08 28.24 0.0M
2024-01-03 28.48 28.48 28.07 28.07 0.0M
2024-01-02 28.69 28.69 28.43 28.49 0.0M