Market Access Stoxx® China A Minimum Variance Index UCITS ETF C EUR (M9SV)

M9SV
🏛️ ドイツ →
136.92
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
2025-09-26 136.64 138.00 136.64 136.92 0.0M
2025-09-25 139.98 139.98 136.32 137.48 0.0M
2025-09-24 139.00 139.00 137.70 137.76 0.0M
2025-09-23 136.34 138.56 136.34 137.72 0.0M
2025-09-22 136.52 139.74 136.30 136.74 0.0M
2025-09-19 139.28 139.28 136.34 136.66 0.0M
2025-09-18 139.96 139.96 136.30 136.62 0.0M
2025-09-17 140.00 140.00 138.46 138.50 0.0M
2025-09-16 139.12 139.12 137.66 137.66 0.0M
2025-09-15 138.08 138.98 138.08 138.54 0.0M
2025-09-12 137.52 139.40 137.52 138.56 0.0M
2025-09-11 138.96 139.66 138.78 138.78 0.0M
2025-09-10 136.64 137.12 136.28 136.28 0.0M
2025-09-09 137.64 138.02 137.44 137.44 0.0M
2025-09-08 137.92 137.92 137.86 137.86 0.0M
2025-09-05 136.62 136.62 135.46 135.82 0.0M
2025-09-04 134.74 136.60 134.74 136.60 0.0M
2025-09-03 136.16 136.18 134.28 135.16 0.0M
2025-09-02 135.96 137.56 135.96 137.08 0.0M
2025-09-01 135.82 135.82 135.34 135.46 0.0M
2025-08-29 136.02 136.02 135.62 135.62 0.0M
2025-08-28 134.54 135.68 134.54 135.68 0.0M
2025-08-27 141.36 141.36 135.54 136.00 0.0M
2025-08-26 137.82 138.68 137.82 138.68 0.0M
2025-08-25 139.40 139.40 136.42 137.38 0.0M
2025-08-22 134.84 136.02 134.84 135.74 0.0M
2025-08-21 134.88 134.90 134.82 134.88 0.0M
2025-08-20 133.48 134.88 133.48 134.48 0.0M
2025-08-19 133.22 133.22 132.04 132.18 0.0M
2025-08-18 133.26 133.46 132.50 132.50 0.0M
2025-08-15 132.16 132.16 130.22 131.24 0.0M
2025-08-14 131.80 131.98 131.80 131.80 0.0M
2025-08-13 131.60 131.98 131.60 131.98 0.0M
2025-08-12 131.42 131.66 131.14 131.22 0.0M
2025-08-11 131.76 131.76 130.50 130.50 0.0M
2025-08-08 131.86 131.86 130.88 130.92 0.0M
2025-08-07 132.16 132.16 131.58 131.98 0.0M
2025-08-06 131.70 131.90 131.06 131.60 0.0M
2025-08-05 132.24 132.24 131.62 131.62 0.0M
2025-08-04 132.76 132.82 132.20 132.28 0.0M
2025-08-01 133.26 133.26 131.40 131.40 0.0M
2025-07-31 133.46 133.46 131.80 132.02 0.0M
2025-07-30 132.40 133.52 132.40 133.52 0.0M
2025-07-29 131.84 132.42 131.82 132.40 0.0M
2025-07-28 135.00 135.00 131.40 132.52 0.0M
2025-07-25 133.50 133.50 130.86 132.96 0.0M
2025-07-24 133.00 133.56 133.00 133.26 0.0M
2025-07-23 133.82 134.06 133.82 134.06 0.0M
2025-07-22 133.94 135.14 133.94 134.48 0.0M
2025-07-21 132.96 134.36 131.70 132.74 0.0M
2025-07-18 134.16 135.44 132.48 132.48 0.0M
2025-07-17 133.00 134.90 133.00 134.34 0.0M
2025-07-16 133.70 134.60 133.26 133.26 0.0M
2025-07-15 134.22 134.44 134.22 134.44 0.0M
2025-07-14 135.06 135.08 135.00 135.08 0.0M
2025-07-11 134.32 134.32 132.50 133.20 0.0M
2025-07-10 133.58 134.08 133.38 134.08 0.0M
2025-07-09 133.24 133.56 133.24 133.38 0.0M
2025-07-08 132.94 133.72 130.94 133.72 0.0M
2025-07-07 133.64 133.94 133.00 133.94 0.0M
2025-07-04 131.58 132.86 131.58 132.82 0.0M
2025-07-03 130.86 131.60 130.86 131.58 0.0M
2025-07-02 132.42 132.42 131.82 131.82 0.0M
2025-07-01 131.74 132.00 131.56 132.00 0.0M
2025-06-30 130.50 132.50 128.00 130.12 0.0M
2025-06-27 134.22 134.22 131.24 131.24 0.0M
2025-06-26 134.40 135.56 133.86 134.16 0.0M
2025-06-25 133.98 135.00 133.98 134.28 0.0M
2025-06-24 133.50 134.00 133.50 133.50 0.0M
2025-06-23 133.50 133.88 133.42 133.44 0.0M
2025-06-20 133.50 133.50 133.26 133.26 0.0M
2025-06-19 133.50 133.50 133.00 133.26 0.0M
2025-06-18 133.62 133.62 133.00 133.28 0.0M
2025-06-17 135.00 135.00 133.02 133.66 0.0M
2025-06-16 134.04 134.04 133.08 133.20 0.0M
2025-06-13 133.50 134.62 133.50 134.14 0.0M
2025-06-12 133.70 133.70 133.04 133.50 0.0M
2025-06-11 135.08 135.12 134.02 134.02 0.0M
2025-06-10 133.90 133.90 133.36 133.36 0.0M
2025-06-09 133.62 134.40 133.62 134.30 0.0M
2025-06-06 134.50 135.06 134.50 135.06 0.0M
2025-06-05 134.76 134.76 134.08 134.70 0.0M
2025-06-04 134.84 134.84 133.32 134.28 0.0M
2025-06-03 132.98 135.26 132.98 135.26 0.0M
2025-06-02 135.46 135.46 133.40 133.94 0.0M
2025-05-30 135.94 135.94 135.02 135.22 0.0M
2025-05-29 135.56 135.72 135.00 135.00 0.0M
2025-05-28 135.64 136.22 134.62 135.56 0.0M
2025-05-27 135.28 136.18 134.86 134.86 0.0M
2025-05-26 135.70 136.66 135.44 135.92 0.0M
2025-05-23 135.52 136.74 135.02 135.54 0.0M
2025-05-22 137.26 137.92 137.26 137.50 0.0M
2025-05-21 137.30 137.30 136.88 136.98 0.0M
2025-05-20 133.76 138.10 133.76 137.34 0.0M
2025-05-19 135.30 136.30 134.92 136.30 0.0M
2025-05-16 136.72 137.74 135.46 136.92 0.0M
2025-05-15 135.42 138.50 135.42 137.78 0.0M
2025-05-14 137.34 139.52 137.34 137.94 0.0M
2025-05-13 139.04 139.16 137.18 137.18 0.0M
2025-05-12 133.14 138.78 133.14 138.74 0.0M
2025-05-09 133.90 135.40 133.72 134.18 0.0M
2025-05-08 133.08 133.62 133.08 133.62 0.0M
2025-05-07 132.36 132.50 132.12 132.20 0.0M
2025-05-06 133.32 133.58 133.32 133.58 0.0M
2025-05-05 131.16 134.98 131.16 134.58 0.0M
2025-05-02 132.24 133.04 131.64 131.72 0.0M
2025-04-30 129.30 130.74 129.30 130.60 0.0M
2025-04-29 130.26 131.18 130.26 130.56 0.0M
2025-04-28 131.86 131.86 130.58 130.68 0.0M
2025-04-25 133.38 133.38 130.20 130.20 0.0M
2025-04-24 131.50 131.50 130.34 131.08 0.0M
2025-04-23 130.02 131.02 128.90 130.32 0.0M
2025-04-22 129.00 129.16 127.64 129.16 0.0M
2025-04-17 129.56 129.68 129.48 129.48 0.0M
2025-04-16 130.62 130.62 129.76 130.48 0.0M
2025-04-15 129.72 129.96 129.28 129.52 0.0M
2025-04-14 130.00 131.44 128.02 128.60 0.0M
2025-04-11 127.96 129.90 126.44 129.34 0.0M
2025-04-10 123.20 129.46 123.20 127.62 0.0M
2025-04-09 126.16 126.16 124.54 125.20 0.0M
2025-04-08 129.98 129.98 126.48 126.50 0.0M
2025-04-07 123.92 129.56 117.00 127.50 0.0M
2025-04-04 133.50 137.86 133.04 135.52 0.0M
2025-04-03 139.00 139.00 133.48 133.84 0.0M
2025-04-02 140.00 140.00 137.70 137.84 0.0M
2025-04-01 140.00 140.00 137.16 138.36 0.0M
2025-03-31 139.00 139.40 135.94 138.00 0.0M
2025-03-28 139.98 139.98 136.52 136.52 0.0M
2025-03-27 139.68 139.94 138.38 138.88 0.0M
2025-03-26 140.66 140.68 138.56 139.12 0.0M
2025-03-25 138.50 139.28 137.50 138.02 0.0M
2025-03-24 137.36 138.78 137.04 137.86 0.0M
2025-03-21 136.04 136.04 135.26 135.26 0.0M
2025-03-20 137.00 137.56 136.08 136.08 0.0M
2025-03-19 138.00 138.00 136.30 136.58 0.0M
2025-03-18 137.30 137.30 136.00 136.34 0.0M
2025-03-17 138.54 138.54 136.10 137.74 0.0M
2025-03-14 135.30 137.12 135.30 136.02 0.0M
2025-03-13 135.68 135.94 134.20 134.58 0.0M
2025-03-12 134.50 135.52 133.00 134.18 0.0M
2025-03-11 133.50 134.90 133.50 133.96 0.0M
2025-03-10 136.24 136.24 133.46 133.46 0.0M
2025-03-07 134.66 134.66 133.92 133.98 0.0M
2025-03-06 136.84 137.08 135.14 135.94 0.0M
2025-03-05 136.10 137.04 133.90 137.04 0.0M
2025-03-04 138.98 138.98 136.20 136.20 0.0M
2025-03-03 137.92 137.92 136.46 136.84 0.0M
2025-02-28 139.80 139.80 133.68 136.16 0.0M
2025-02-27 140.36 140.52 135.10 137.52 0.0M
2025-02-26 145.24 145.24 140.00 140.80 0.0M
2025-02-25 143.26 143.26 142.52 142.56 0.0M
2025-02-24 145.46 145.46 143.00 143.62 0.0M
2025-02-21 149.56 149.56 145.00 146.64 0.0M
2025-02-20 145.96 147.32 145.20 146.74 0.0M
2025-02-19 147.26 147.26 145.18 145.96 0.0M
2025-02-18 146.04 147.18 145.64 145.64 0.0M
2025-02-17 146.46 146.46 144.82 145.88 0.0M
2025-02-14 146.12 147.40 145.76 146.50 0.0M
2025-02-13 143.10 144.98 142.98 143.92 0.0M
2025-02-12 144.96 145.88 143.42 144.48 0.0M
2025-02-11 143.16 145.70 143.10 144.34 0.0M
2025-02-10 146.56 146.56 143.10 143.16 0.0M
2025-02-07 145.46 146.22 143.52 145.12 0.0M
2025-02-06 143.32 144.90 143.22 143.60 0.0M
2025-02-05 147.26 147.26 141.80 142.24 0.0M
2025-02-04 144.22 147.84 144.22 146.08 0.0M
2025-02-03 146.14 146.14 144.40 145.10 0.0M
2025-01-31 147.28 147.38 145.56 145.56 0.0M
2025-01-30 144.90 146.48 144.72 145.92 0.0M
2025-01-29 145.00 146.12 144.74 144.98 0.0M
2025-01-28 143.50 146.00 141.48 141.66 0.0M
2025-01-27 140.74 142.10 140.50 141.94 0.0M
2025-01-24 143.00 143.00 139.38 140.18 0.0M
2025-01-23 142.60 143.00 139.18 140.50 0.0M
2025-01-22 147.26 147.26 143.04 143.06 0.0M
2025-01-21 145.04 145.48 144.44 144.44 0.0M
2025-01-20 144.16 144.84 143.10 144.58 0.0M
2025-01-17 145.94 146.30 143.88 145.60 0.0M
2025-01-16 144.86 145.68 143.00 143.78 0.0M
2025-01-15 145.14 145.54 144.76 145.12 0.0M
2025-01-14 145.08 146.90 143.60 144.64 0.0M
2025-01-13 144.24 144.28 143.18 143.18 0.0M
2025-01-10 144.04 144.48 143.38 143.58 0.0M
2025-01-09 147.38 147.70 144.42 144.44 0.0M
2025-01-08 145.36 146.50 143.10 144.82 0.0M
2025-01-07 147.98 147.98 144.72 145.46 0.0M
2025-01-06 146.40 146.80 145.00 145.12 0.0M
2025-01-03 148.30 148.30 145.00 145.34 0.0M
2025-01-02 152.20 152.20 145.10 146.86 0.0M