Ossiam Bloomberg Canada PAB UCITS ETF 1A EUR Acc (OP8E)

OP8E
🏛️ ドイツ →
139.44
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
2025-09-26 139.40 139.66 139.40 139.44 0.0M
2025-09-25 139.88 139.90 139.70 139.70 0.0M
2025-09-24 140.80 141.32 140.78 140.78 0.0M
2025-09-23 141.42 141.82 141.42 141.48 0.0M
2025-09-22 142.64 142.64 141.56 141.56 0.0M
2025-09-19 139.78 141.62 139.78 141.42 0.0M
2025-09-18 139.18 140.06 139.18 140.06 0.0M
2025-09-17 139.02 139.46 138.70 139.38 0.0M
2025-09-16 140.40 140.40 138.82 138.82 0.0M
2025-09-15 140.32 140.36 140.02 140.02 0.0M
2025-09-12 141.06 141.20 140.10 140.10 0.0M
2025-09-11 140.00 141.08 139.96 141.08 0.0M
2025-09-10 140.78 140.80 140.24 140.24 0.0M
2025-09-09 140.68 140.96 140.22 140.36 0.0M
2025-09-08 141.16 141.68 140.26 140.26 0.0M
2025-09-05 141.64 141.64 140.62 140.62 0.0M
2025-09-04 140.62 141.06 140.62 140.98 0.0M
2025-09-03 139.80 140.50 139.80 140.50 0.0M
2025-09-02 140.08 140.18 139.22 139.22 0.0M
2025-09-01 139.64 139.84 139.64 139.84 0.0M
2025-08-29 138.98 139.32 138.98 139.32 0.0M
2025-08-28 139.12 139.12 138.84 138.92 0.0M
2025-08-27 138.64 139.24 138.64 139.06 0.0M
2025-08-26 137.86 138.16 137.70 138.16 0.0M
2025-08-25 138.14 138.54 137.68 137.68 0.0M
2025-08-22 138.24 139.08 138.24 138.90 0.0M
2025-08-21 137.42 138.10 136.92 138.10 0.0M
2025-08-20 137.32 137.42 137.32 137.40 0.0M
2025-08-19 137.92 137.96 137.68 137.68 0.0M
2025-08-18 137.22 137.82 137.22 137.56 0.0M
2025-08-15 137.60 137.60 136.92 136.92 0.0M
2025-08-14 138.26 138.26 137.66 137.66 0.0M
2025-08-13 138.82 138.96 137.96 137.96 0.0M
2025-08-12 139.64 139.64 139.06 139.06 0.0M
2025-08-11 139.22 139.88 139.10 139.88 0.0M
2025-08-08 140.06 140.18 139.74 139.74 0.0M
2025-08-07 140.50 141.08 139.72 139.72 0.0M
2025-08-06 139.36 140.84 139.22 140.42 0.0M
2025-08-05 138.28 138.56 138.18 138.32 0.0M
2025-08-04 136.12 137.14 136.12 137.14 0.0M
2025-08-01 138.06 138.06 136.02 136.02 0.0M
2025-07-31 139.54 139.90 139.06 139.24 0.0M
2025-07-30 139.40 139.70 139.38 139.38 0.0M
2025-07-29 138.98 139.22 138.98 139.12 0.0M
2025-07-28 138.18 138.66 138.18 138.44 0.0M
2025-07-25 137.10 137.46 136.98 137.46 0.0M
2025-07-24 137.12 137.26 137.12 137.26 0.0M
2025-07-23 137.86 138.32 137.82 137.82 0.0M
2025-07-22 137.08 137.30 136.98 137.30 0.0M
2025-07-21 137.68 137.76 137.54 137.76 0.0M
2025-07-18 138.04 138.04 137.14 137.14 0.0M
2025-07-17 136.70 137.26 136.20 137.26 0.0M
2025-07-16 135.06 136.14 134.40 134.40 0.0M
2025-07-15 135.86 136.06 135.24 135.24 0.0M
2025-07-14 134.08 135.36 134.08 135.36 0.0M
2025-07-11 134.56 134.56 134.14 134.14 0.0M
2025-07-10 134.02 135.12 134.02 135.12 0.0M
2025-07-09 133.56 133.98 133.56 133.82 0.0M
2025-07-08 135.08 135.26 133.70 133.70 0.0M
2025-07-07 134.08 135.20 134.08 135.20 0.0M
2025-07-04 134.40 134.62 133.84 134.48 0.0M
2025-07-03 132.72 134.80 132.72 134.80 0.0M
2025-07-02 133.94 133.94 132.46 132.48 0.0M
2025-07-01 133.76 133.76 132.98 133.04 0.0M
2025-06-30 133.02 133.12 132.60 132.96 0.0M
2025-06-27 133.32 133.32 133.06 133.20 0.0M
2025-06-26 132.72 133.10 132.72 132.96 0.0M
2025-06-25 134.72 134.72 133.16 133.16 0.0M
2025-06-24 133.80 134.38 133.80 134.38 0.0M
2025-06-23 132.56 133.78 132.56 133.78 0.0M
2025-06-20 133.48 133.70 133.08 133.08 0.0M
2025-06-19 134.10 134.10 133.48 133.48 0.0M
2025-06-18 134.34 134.34 134.26 134.26 0.0M
2025-06-17 134.30 134.76 134.30 134.32 0.0M
2025-06-16 134.18 135.08 134.18 134.88 0.0M
2025-06-13 134.04 134.68 134.04 134.68 0.0M
2025-06-12 134.18 134.18 133.28 134.12 0.0M
2025-06-11 134.20 135.04 133.84 134.64 0.0M
2025-06-10 133.70 133.84 133.64 133.64 0.0M
2025-06-09 133.90 134.02 133.74 133.74 0.0M
2025-06-06 134.16 134.18 133.92 133.92 0.0M
2025-06-05 134.18 134.48 133.96 133.96 0.0M
2025-06-03 134.22 134.60 134.22 134.30 0.0M
2025-06-02 134.28 134.28 133.96 134.10 0.0M
2025-05-30 133.34 134.46 133.34 134.22 0.0M
2025-05-29 135.62 135.74 133.58 133.58 0.0M
2025-05-28 133.96 134.88 133.92 134.64 0.0M
2025-05-27 133.36 134.36 133.22 134.36 0.0M
2025-05-26 132.72 133.10 132.72 133.10 0.0M
2025-05-23 131.94 132.12 131.60 132.12 0.0M
2025-05-22 131.68 131.88 131.60 131.88 0.0M
2025-05-21 132.02 132.02 131.64 131.84 0.0M
2025-05-20 131.50 132.74 131.50 132.46 0.0M
2025-05-19 131.52 131.98 130.64 131.98 0.0M
2025-05-16 131.42 131.94 131.32 131.94 0.0M
2025-05-15 128.92 130.86 128.92 130.86 0.0M
2025-05-14 129.68 129.68 129.08 129.08 0.0M
2025-05-13 130.48 130.52 130.18 130.28 0.0M
2025-05-12 131.42 132.54 130.02 130.42 0.0M
2025-05-09 130.02 130.36 128.78 129.34 0.0M
2025-05-08 130.36 130.36 129.90 129.90 0.0M
2025-05-07 129.00 129.92 129.00 129.92 0.0M
2025-05-06 128.98 129.36 128.56 129.36 0.0M
2025-05-05 128.16 129.14 128.16 129.14 0.0M
2025-05-02 128.76 128.76 128.12 128.44 0.0M
2025-04-30 127.22 127.38 127.16 127.16 0.0M
2025-04-29 126.62 126.62 126.08 126.30 0.0M
2025-04-28 125.94 126.66 125.94 126.22 0.0M
2025-04-25 126.76 126.76 125.52 125.52 0.0M
2025-04-24 125.16 125.38 124.46 125.38 0.0M
2025-04-23 126.04 126.96 125.12 125.12 0.0M
2025-04-22 122.90 123.18 122.80 123.18 0.0M
2025-04-17 123.14 123.20 122.62 123.20 0.0M
2025-04-16 121.78 123.28 121.78 123.28 0.0M
2025-04-15 122.24 122.50 122.18 122.50 0.0M
2025-04-14 121.40 121.88 121.40 121.80 0.0M
2025-04-11 118.04 118.92 118.04 118.58 0.0M
2025-04-10 122.40 122.40 118.00 118.00 0.0M
2025-04-09 115.48 115.66 114.88 114.88 0.0M
2025-04-08 118.30 119.86 118.30 119.20 0.0M
2025-04-07 114.38 117.08 114.38 117.08 0.0M
2025-04-04 123.90 123.90 119.78 119.78 0.0M
2025-04-03 124.82 125.16 122.74 125.16 0.0M
2025-04-02 127.00 127.00 125.70 126.82 0.0M
2025-04-01 125.76 127.14 125.28 127.14 0.0M
2025-03-31 123.96 125.02 123.60 125.02 0.0M
2025-03-28 126.60 127.08 125.56 125.56 0.0M
2025-03-27 127.00 127.00 126.72 126.72 0.0M
2025-03-26 128.48 128.48 127.10 127.10 0.0M
2025-03-25 127.08 128.90 127.08 128.04 0.0M
2025-03-24 126.06 127.46 126.06 127.46 0.0M
2025-03-21 125.52 125.52 124.92 125.12 0.0M
2025-03-20 125.48 125.48 124.96 125.46 0.0M
2025-03-19 123.02 125.06 123.02 124.88 0.0M
2025-03-18 123.30 123.66 122.22 122.48 0.0M
2025-03-17 122.24 123.18 122.24 123.18 0.0M
2025-03-14 121.40 122.22 121.18 122.12 0.0M
2025-03-13 121.96 122.26 121.76 121.76 0.0M
2025-03-12 121.26 122.06 121.00 122.02 0.0M
2025-03-11 123.08 123.12 121.36 121.36 0.0M
2025-03-10 123.70 123.82 123.60 123.82 0.0M
2025-03-07 125.34 125.34 123.94 123.94 0.0M
2025-03-06 126.14 126.48 125.36 126.48 0.0M
2025-03-05 126.62 126.62 125.18 125.18 0.0M
2025-03-04 129.44 129.44 126.42 126.42 0.0M
2025-03-03 133.10 133.10 131.84 131.84 0.0M
2025-02-28 130.66 131.14 130.44 131.14 0.0M
2025-02-27 132.84 132.84 132.20 132.28 0.0M
2025-02-26 131.94 132.22 131.78 132.22 0.0M
2025-02-25 131.90 131.98 130.58 130.58 0.0M
2025-02-24 131.94 132.14 131.90 131.90 0.0M
2025-02-21 133.26 133.70 132.96 132.96 0.0M
2025-02-20 135.20 135.42 133.58 133.58 0.0M
2025-02-19 135.62 135.62 134.64 135.30 0.0M
2025-02-18 135.16 135.16 134.40 134.40 0.0M
2025-02-17 134.68 134.74 134.68 134.74 0.0M
2025-02-14 135.68 135.68 135.00 135.00 0.0M
2025-02-13 133.90 135.54 133.90 135.22 0.0M
2025-02-12 134.26 134.26 133.92 133.92 0.0M
2025-02-11 135.28 135.28 134.24 134.68 0.0M
2025-02-10 135.12 135.80 135.12 135.62 0.0M
2025-02-07 134.84 134.88 134.82 134.84 0.0M
2025-02-06 134.84 135.18 134.84 134.88 0.0M
2025-02-05 132.70 133.88 132.70 133.88 0.0M
2025-02-04 132.54 133.56 132.54 133.56 0.0M
2025-02-03 130.40 132.26 130.40 132.26 0.0M
2025-01-31 133.96 134.24 133.92 134.24 0.0M
2025-01-30 132.44 133.72 132.44 133.72 0.0M
2025-01-29 132.00 132.12 131.94 132.08 0.0M
2025-01-28 129.86 131.08 129.86 131.08 0.0M
2025-01-27 129.00 129.00 128.88 129.00 0.0M
2025-01-24 130.48 130.48 130.12 130.16 0.0M
2025-01-23 129.80 130.36 129.80 130.36 0.0M
2025-01-22 129.76 129.76 129.00 129.50 0.0M
2025-01-21 128.34 129.48 128.10 129.48 0.0M
2025-01-20 128.90 128.90 128.72 128.82 0.0M
2025-01-17 128.86 129.54 128.86 129.40 0.0M
2025-01-16 128.46 128.76 128.18 128.76 0.0M
2025-01-15 127.34 128.08 127.34 128.08 0.0M
2025-01-14 128.10 128.10 127.06 127.06 0.0M
2025-01-13 128.28 128.28 127.82 127.82 0.0M
2025-01-10 130.06 130.18 128.50 128.50 0.0M
2025-01-09 129.96 130.38 129.96 130.18 0.0M
2025-01-08 129.56 129.70 129.32 129.70 0.0M
2025-01-07 129.78 130.50 129.72 129.72 0.0M
2025-01-06 131.28 131.90 130.20 130.20 0.0M
2025-01-03 131.18 131.18 130.64 130.64 0.0M
2025-01-02 130.22 131.26 130.22 131.26 0.0M