Ossiam Food for Biodiversity UCITS ETF Class 1A USD Acc (F4DU)

F4DU
🏛️ ドイツ →
100.58
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
2024-12-30 103.74 104.02 103.68 103.68 0.0M
2024-12-27 104.20 104.20 104.20 104.20 0.0M
2024-12-23 103.20 103.22 102.56 102.56 0.0M
2024-12-20 102.94 103.92 102.58 103.92 0.0M
2024-12-19 103.68 103.80 103.58 103.58 0.0M
2024-12-18 105.68 105.72 105.44 105.44 0.0M
2024-12-17 106.12 106.12 105.96 105.96 0.0M
2024-12-16 106.72 106.72 106.72 106.72 0.0M
2024-12-13 107.38 107.38 107.30 107.30 0.0M
2024-12-12 107.68 107.98 107.68 107.98 0.0M
2024-12-11 107.16 107.84 107.16 107.84 0.0M
2024-12-10 107.24 107.38 107.24 107.30 0.0M
2024-12-09 107.66 107.66 107.54 107.54 0.0M
2024-12-06 107.94 107.94 107.78 107.78 0.0M
2024-12-05 107.46 107.88 107.46 107.88 0.0M
2024-12-04 106.90 107.22 106.90 107.22 0.0M
2024-12-03 106.68 106.76 106.52 106.52 0.0M
2024-12-02 106.72 106.98 106.16 106.16 0.0M
2024-11-29 106.80 106.80 106.76 106.76 0.0M
2024-11-28 106.70 106.78 106.52 106.78 0.0M
2024-11-27 106.00 106.78 106.00 106.78 0.0M
2024-11-26 105.60 106.08 105.60 105.70 0.0M
2024-11-25 105.76 105.94 105.48 105.94 0.0M
2024-11-22 104.36 104.36 104.36 104.36 0.0M
2024-11-21 103.72 104.04 103.72 104.04 0.0M
2024-11-20 105.36 105.36 103.38 103.38 0.0M
2024-11-19 105.14 105.30 105.14 105.30 0.0M
2024-11-18 104.88 105.24 104.80 105.24 0.0M
2024-11-15 105.64 105.64 104.82 104.82 0.0M
2024-11-14 105.88 106.38 105.88 106.38 0.0M
2024-11-13 106.06 106.18 106.06 106.08 0.0M
2024-11-12 106.64 106.64 106.32 106.32 0.0M
2024-11-11 107.32 107.38 107.32 107.38 0.0M
2024-11-08 107.06 107.26 107.02 107.26 0.0M
2024-11-07 106.86 107.14 106.86 107.14 0.0M
2024-11-06 107.62 107.62 106.50 106.50 0.0M
2024-11-05 107.18 107.38 107.10 107.38 0.0M
2024-11-04 107.24 107.64 107.14 107.14 0.0M
2024-11-01 106.18 107.08 106.18 107.08 0.0M
2024-10-31 106.60 106.60 106.22 106.22 0.0M
2024-10-30 107.18 107.24 107.08 107.08 0.0M
2024-10-29 108.48 108.48 107.50 107.50 0.0M
2024-10-28 108.20 108.42 107.96 108.42 0.0M
2024-10-25 108.00 108.12 108.00 108.04 0.0M
2024-10-24 108.20 108.54 108.10 108.10 0.0M
2024-10-23 108.00 108.00 107.78 107.78 0.0M
2024-10-22 108.20 108.38 108.20 108.38 0.0M
2024-10-21 109.76 109.76 108.92 108.92 0.0M
2024-10-18 109.48 109.66 109.42 109.66 0.0M
2024-10-17 109.48 109.98 109.48 109.58 0.0M
2024-10-16 109.98 109.98 109.70 109.70 0.0M
2024-10-15 109.56 110.04 109.48 110.04 0.0M
2024-10-14 108.86 109.20 108.86 109.20 0.0M
2024-10-11 108.84 109.46 108.84 109.46 0.0M
2024-10-10 109.34 109.34 108.88 108.88 0.0M
2024-10-09 109.08 109.62 109.08 109.62 0.0M
2024-10-08 108.42 108.70 108.42 108.68 0.0M
2024-10-07 109.18 109.18 108.88 108.88 0.0M
2024-10-04 109.18 109.24 108.86 108.86 0.0M
2024-10-03 109.70 109.70 109.04 109.04 0.0M
2024-10-02 110.84 110.84 110.04 110.04 0.0M
2024-10-01 111.42 111.60 110.94 110.94 0.0M
2024-09-30 111.82 111.82 111.40 111.40 0.0M
2024-09-27 111.34 112.06 111.34 112.06 0.0M
2024-09-26 111.52 111.52 111.40 111.44 0.0M
2024-09-25 110.70 111.20 110.70 111.04 0.0M
2024-09-24 110.26 110.78 110.26 110.78 0.0M
2024-09-23 110.06 110.56 110.06 110.56 0.0M
2024-09-20 110.82 110.82 110.08 110.08 0.0M
2024-09-19 111.28 111.28 110.60 110.60 0.0M
2024-09-18 110.84 110.84 110.34 110.34 0.0M
2024-09-17 111.18 111.18 110.96 110.96 0.0M
2024-09-16 110.28 110.68 110.28 110.44 0.0M
2024-09-13 109.72 109.98 109.72 109.98 0.0M
2024-09-12 109.00 109.06 109.00 109.06 0.0M
2024-09-11 108.86 108.88 108.08 108.08 0.0M
2024-09-10 108.88 109.16 108.88 109.00 0.0M
2024-09-09 108.54 109.00 108.54 109.00 0.0M
2024-09-06 108.70 108.70 108.34 108.34 0.0M
2024-09-05 108.32 108.64 108.30 108.30 0.0M
2024-09-04 107.72 108.32 107.72 108.32 0.0M
2024-09-03 108.42 108.42 108.18 108.34 0.0M
2024-09-02 108.32 108.54 108.24 108.54 0.0M
2024-08-30 108.26 108.30 107.86 107.86 0.0M
2024-08-29 108.54 108.64 108.30 108.30 0.0M
2024-08-28 108.84 108.84 108.40 108.40 0.0M
2024-08-27 108.34 108.50 108.34 108.50 0.0M
2024-08-26 107.92 108.12 107.92 108.12 0.0M
2024-08-23 107.02 108.02 107.02 108.02 0.0M
2024-08-22 107.10 107.12 106.88 106.88 0.0M
2024-08-21 105.58 106.74 105.58 106.74 0.0M
2024-08-20 105.60 105.60 105.26 105.26 0.0M
2024-08-19 105.42 105.82 105.42 105.82 0.0M
2024-08-16 104.46 104.46 104.46 104.46 0.0M
2024-08-15 103.84 104.44 103.84 104.44 0.0M
2024-08-14 102.88 103.16 102.88 103.10 0.0M
2024-08-13 101.40 101.88 101.08 101.88 0.0M
2024-08-12 101.18 101.18 101.18 101.18 0.0M
2024-08-09 100.82 101.06 100.80 100.80 0.0M
2024-08-08 100.08 100.78 100.08 100.78 0.0M
2024-08-07 100.90 101.16 100.90 101.16 0.0M
2024-08-06 99.19 99.70 99.19 99.70 0.0M
2024-08-05 99.76 99.76 99.18 99.18 0.0M
2024-08-02 101.02 101.02 100.56 100.56 0.0M
2024-08-01 102.06 102.30 101.34 101.34 0.0M
2024-07-31 101.98 102.30 101.98 102.30 0.0M
2024-07-30 100.86 101.14 100.86 101.14 0.0M
2024-07-29 100.92 100.92 100.62 100.62 0.0M
2024-07-26 99.97 100.42 99.97 100.42 0.0M
2024-07-25 100.14 100.14 100.04 100.10 0.0M
2024-07-24 100.44 100.52 100.34 100.34 0.0M
2024-07-23 101.04 101.30 101.04 101.04 0.0M
2024-07-22 101.24 101.30 100.94 100.94 0.0M
2024-07-19 100.78 101.06 100.56 100.56 0.0M
2024-07-18 101.52 101.52 101.34 101.34 0.0M
2024-07-17 100.46 101.04 100.46 101.04 0.0M
2024-07-16 99.37 100.10 99.37 100.10 0.0M
2024-07-15 100.48 100.62 100.02 100.02 0.0M
2024-07-12 100.36 100.92 100.36 100.92 0.0M
2024-07-11 99.64 100.48 99.64 100.48 0.0M
2024-07-10 98.77 99.16 98.77 99.16 0.0M
2024-07-09 99.32 99.32 98.71 98.71 0.0M
2024-07-08 99.43 99.79 99.40 99.40 0.0M
2024-07-05 99.29 99.29 99.21 99.21 0.0M
2024-07-04 98.73 99.09 98.73 99.06 0.0M
2024-07-03 98.35 98.63 98.35 98.63 0.0M
2024-07-02 97.72 97.98 97.72 97.98 0.0M
2024-07-01 99.26 99.26 98.27 98.27 0.0M
2024-06-28 99.19 99.19 98.65 98.65 0.0M
2024-06-27 99.56 99.56 99.18 99.18 0.0M
2024-06-26 100.12 100.12 99.45 99.45 0.0M
2024-06-25 100.88 100.88 99.98 99.98 0.0M
2024-06-24 100.02 100.72 100.02 100.72 0.0M
2024-06-21 99.85 99.85 99.81 99.81 0.0M
2024-06-20 100.42 100.42 100.08 100.08 0.0M
2024-06-19 100.52 100.52 100.42 100.42 0.0M
2024-06-18 100.46 100.64 100.34 100.64 0.0M
2024-06-17 99.56 99.80 99.45 99.80 0.0M
2024-06-14 99.79 99.79 99.51 99.51 0.0M
2024-06-13 99.85 99.98 99.85 99.98 0.0M
2024-06-12 99.89 100.86 99.89 100.86 0.0M
2024-06-11 100.88 100.88 99.78 99.78 0.0M
2024-06-10 100.72 100.72 100.48 100.48 0.0M
2024-06-07 101.88 101.88 101.28 101.28 0.0M
2024-06-06 101.40 101.66 101.32 101.66 0.0M
2024-06-05 101.86 101.86 101.38 101.38 0.0M
2024-06-04 101.14 101.32 101.14 101.32 0.0M
2024-06-03 101.46 101.46 101.26 101.26 0.0M
2024-05-31 99.96 100.38 99.96 100.38 0.0M
2024-05-30 98.66 99.88 98.66 99.88 0.0M
2024-05-29 99.82 99.82 98.88 98.88 0.0M
2024-05-28 101.00 101.00 100.20 100.20 0.0M
2024-05-27 100.54 100.88 100.54 100.88 0.0M
2024-05-24 99.79 100.48 99.79 100.48 0.0M
2024-05-23 101.02 101.02 100.44 100.44 0.0M
2024-05-22 101.08 101.08 100.74 100.90 0.0M
2024-05-21 101.28 101.28 101.02 101.02 0.0M
2024-05-20 102.20 102.20 101.80 101.80 0.0M
2024-05-17 101.64 101.78 101.48 101.78 0.0M
2024-05-16 101.24 101.54 101.24 101.54 0.0M
2024-05-15 100.42 100.78 100.36 100.78 0.0M
2024-05-14 100.36 100.40 100.36 100.40 0.0M
2024-05-13 100.46 100.58 100.46 100.58 0.0M
2024-05-10 100.34 100.34 100.28 100.28 0.0M
2024-05-09 98.88 99.51 98.88 99.51 0.0M
2024-05-08 98.78 99.08 98.78 99.08 0.0M
2024-05-07 98.42 98.69 98.42 98.69 0.0M
2024-05-06 98.24 98.24 98.08 98.08 0.0M
2024-05-03 97.96 98.03 97.96 98.03 0.0M
2024-05-02 97.45 97.45 97.33 97.33 0.0M
2024-04-30 99.21 99.35 98.82 98.82 0.0M
2024-04-29 98.98 99.28 98.98 99.16 0.0M
2024-04-26 98.84 98.84 98.54 98.66 0.0M
2024-04-25 98.52 98.52 98.34 98.34 0.0M
2024-04-24 98.26 98.26 98.13 98.15 0.0M
2024-04-23 98.15 98.44 98.15 98.44 0.0M
2024-04-22 97.38 97.88 97.38 97.88 0.0M
2024-04-19 95.97 96.48 95.97 96.48 0.0M
2024-04-18 96.21 96.43 96.21 96.43 0.0M
2024-04-17 95.78 96.20 95.77 95.77 0.0M
2024-04-16 95.99 95.99 95.68 95.68 0.0M
2024-04-15 97.00 97.00 96.80 96.80 0.0M
2024-04-12 98.07 98.07 97.00 97.00 0.0M
2024-04-11 98.50 98.50 98.00 98.00 0.0M
2024-04-10 99.59 99.93 98.42 98.42 0.0M
2024-04-09 99.26 99.37 98.99 98.99 0.0M
2024-04-08 99.17 99.43 99.04 99.43 0.0M
2024-04-05 99.44 99.50 99.26 99.26 0.0M
2024-04-04 100.54 100.80 100.54 100.66 0.0M
2024-04-03 100.38 100.60 100.38 100.60 0.0M
2024-04-02 101.18 101.18 100.40 100.40 0.0M
2024-03-28 101.88 102.16 101.88 102.16 0.0M
2024-03-27 101.44 101.78 101.44 101.78 0.0M
2024-03-26 100.86 101.36 100.86 101.32 0.0M
2024-03-25 100.72 100.74 100.50 100.74 0.0M
2024-03-22 100.92 100.92 100.74 100.74 0.0M
2024-03-21 101.30 101.30 101.02 101.02 0.0M
2024-03-20 100.22 100.56 100.22 100.46 0.0M
2024-03-19 100.12 100.32 99.86 100.32 0.0M
2024-03-18 100.02 100.14 100.02 100.14 0.0M
2024-03-15 100.34 100.60 99.92 99.92 0.0M
2024-03-14 101.26 101.26 100.36 100.36 0.0M
2024-03-13 101.12 101.12 101.04 101.06 0.0M
2024-03-12 100.98 101.08 100.92 101.08 0.0M
2024-03-11 100.72 100.72 100.62 100.62 0.0M
2024-03-08 100.64 100.90 100.58 100.90 0.0M
2024-03-07 100.00 100.62 100.00 100.62 0.0M
2024-03-06 99.72 100.16 99.72 100.16 0.0M
2024-03-05 98.70 99.66 98.70 99.66 0.0M
2024-03-04 99.31 99.31 98.72 98.72 0.0M
2024-03-01 99.59 99.59 99.22 99.22 0.0M
2024-02-29 99.28 99.43 99.28 99.43 0.0M
2024-02-28 99.46 99.46 99.15 99.30 0.0M
2024-02-27 99.79 99.79 99.52 99.52 0.0M
2024-02-26 100.06 100.06 99.80 99.80 0.0M
2024-02-23 99.68 99.99 99.56 99.99 0.0M
2024-02-22 99.69 99.69 99.02 99.02 0.0M
2024-02-21 99.54 99.54 99.29 99.29 0.0M
2024-02-20 98.97 99.88 98.97 99.88 0.0M
2024-02-19 98.94 99.04 98.94 99.04 0.0M
2024-02-16 98.56 98.80 98.56 98.80 0.0M
2024-02-15 98.21 98.26 98.21 98.26 0.0M
2024-02-14 97.83 97.83 97.57 97.57 0.0M
2024-02-13 98.64 98.64 97.40 97.40 0.0M
2024-02-12 98.44 98.65 98.37 98.65 0.0M
2024-02-09 98.80 98.80 98.29 98.29 0.0M
2024-02-08 98.70 98.70 98.43 98.43 0.0M
2024-02-07 98.37 98.58 98.37 98.58 0.0M
2024-02-06 97.98 98.37 97.65 98.37 0.0M
2024-02-05 98.62 98.70 97.82 97.82 0.0M
2024-02-02 99.39 99.50 98.35 98.35 0.0M
2024-02-01 97.43 97.62 97.43 97.62 0.0M
2024-01-31 98.82 98.82 98.50 98.50 0.0M
2024-01-30 98.37 98.46 98.37 98.42 0.0M
2024-01-29 97.77 97.78 97.60 97.60 0.0M
2024-01-26 97.30 97.88 97.30 97.88 0.0M
2024-01-25 96.95 96.98 96.95 96.98 0.0M
2024-01-24 97.92 97.95 97.92 97.95 0.0M
2024-01-23 97.81 97.81 97.29 97.29 0.0M
2024-01-22 97.80 97.84 97.80 97.84 0.0M
2024-01-19 97.84 97.84 97.34 97.34 0.0M
2024-01-18 97.22 97.48 97.22 97.35 0.0M
2024-01-17 97.57 97.57 97.32 97.32 0.0M
2024-01-16 98.24 98.35 98.24 98.35 0.0M
2024-01-15 99.07 99.07 98.70 98.70 0.0M
2024-01-12 98.94 99.02 98.66 99.02 0.0M
2024-01-11 99.72 99.72 98.50 98.50 0.0M
2024-01-10 99.41 99.41 99.33 99.33 0.0M
2024-01-09 99.85 99.85 99.43 99.43 0.0M
2024-01-08 99.01 99.66 99.01 99.66 0.0M
2024-01-05 99.03 99.38 98.76 99.38 0.0M
2024-01-04 99.47 99.71 99.26 99.71 0.0M
2024-01-03 99.75 99.75 99.45 99.45 0.0M
2024-01-02 100.26 100.26 99.55 99.55 0.0M