OSSIAM MSCI JAPAN NR 1C Hedged Index EUR (OP5H)

OP5H
🏛️ ドイツ →
200.55
最終更新: 2025-10-03
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
2024-12-30 176.50 176.78 175.98 175.98 0.0M
2024-12-27 177.90 177.90 177.90 177.90 0.0M
2024-12-23 174.32 174.32 173.72 173.72 0.0M
2024-12-20 172.84 174.40 171.78 174.40 0.0M
2024-12-19 174.92 175.58 174.82 175.10 0.0M
2024-12-18 174.74 175.26 174.74 175.10 0.0M
2024-12-17 175.04 175.26 175.04 175.26 0.0M
2024-12-16 175.24 175.80 175.24 175.80 0.0M
2024-12-13 176.64 176.64 176.12 176.12 0.0M
2024-12-12 177.52 177.52 177.10 177.10 0.0M
2024-12-11 176.06 178.46 176.06 178.46 0.0M
2024-12-10 175.86 176.06 175.86 176.06 0.0M
2024-12-09 176.26 176.48 176.26 176.48 0.0M
2024-12-06 175.14 175.92 175.14 175.92 0.0M
2024-12-05 176.24 176.66 176.24 176.66 0.0M
2024-12-04 176.76 177.50 176.52 176.52 0.0M
2024-12-03 176.60 176.62 175.88 175.88 0.0M
2024-12-02 173.48 174.60 173.48 173.62 0.0M
2024-11-29 171.56 172.52 171.56 172.52 0.0M
2024-11-28 172.08 172.08 171.88 171.88 0.0M
2024-11-27 169.84 169.84 169.46 169.46 0.0M
2024-11-26 171.12 171.72 171.12 171.28 0.0M
2024-11-25 172.88 173.02 172.50 173.02 0.0M
2024-11-22 171.90 172.58 170.96 172.26 0.0M
2024-11-21 170.62 171.28 170.62 171.28 0.0M
2024-11-20 171.86 171.86 170.34 170.34 0.0M
2024-11-19 172.78 172.78 171.06 171.74 0.0M
2024-11-18 171.30 172.68 171.30 172.68 0.0M
2024-11-15 172.46 172.76 171.34 171.34 0.0M
2024-11-14 173.68 174.08 173.68 174.08 0.0M
2024-11-13 173.24 173.24 173.20 173.20 0.0M
2024-11-12 175.04 175.04 173.68 173.68 0.0M
2024-11-11 175.36 176.12 175.36 176.12 0.0M
2024-11-08 175.06 175.06 173.94 174.02 0.0M
2024-11-07 174.48 175.24 174.48 174.64 0.0M
2024-11-06 175.22 175.56 174.68 174.68 0.0M
2024-11-05 170.20 171.70 170.06 171.70 0.0M
2024-11-04 169.76 170.44 169.76 170.44 0.0M
2024-11-01 168.66 170.94 168.66 170.94 0.0M
2024-10-31 170.52 171.36 169.50 169.50 0.0M
2024-10-30 173.56 173.56 172.50 172.50 0.0M
2024-10-29 172.14 172.58 172.14 172.36 0.0M
2024-10-28 170.40 170.62 168.96 170.62 0.0M
2024-10-25 167.50 168.28 167.50 168.28 0.0M
2024-10-23 168.02 168.02 167.16 167.16 0.0M
2024-10-22 168.54 168.54 168.54 168.54 0.0M
2024-10-21 171.20 171.20 170.02 170.02 0.0M
2024-10-18 171.36 171.96 171.36 171.58 0.0M
2024-10-17 171.64 171.88 171.50 171.88 0.0M
2024-10-16 170.84 171.32 170.84 171.32 0.0M
2024-10-15 173.00 173.54 172.34 172.66 0.0M
2024-10-14 173.02 174.04 172.66 174.04 0.0M
2024-10-11 171.70 173.08 171.70 173.08 0.0M
2024-10-10 171.74 171.74 171.28 171.42 0.0M
2024-10-09 171.42 172.90 171.42 172.90 0.0M
2024-10-08 170.24 172.00 170.24 172.00 0.0M
2024-10-07 172.60 172.60 170.50 171.18 0.0M
2024-10-04 169.16 172.40 169.16 172.40 0.0M
2024-10-03 168.78 169.02 168.78 169.02 0.0M
2024-10-02 166.80 168.86 166.80 168.86 0.0M
2024-10-01 169.44 169.44 167.64 167.64 0.0M
2024-09-30 165.46 166.44 165.46 165.98 0.0M
2024-09-27 167.84 167.96 166.60 167.96 0.0M
2024-09-26 170.28 171.40 170.28 171.40 0.0M
2024-09-25 166.00 167.36 166.00 167.08 0.0M
2024-09-24 168.00 168.00 167.10 167.34 0.0M
2024-09-23 168.98 169.08 168.22 169.08 0.0M
2024-09-20 167.68 168.94 167.68 168.32 0.0M
2024-09-19 165.06 167.24 165.06 166.80 0.0M
2024-09-18 161.96 161.98 161.76 161.76 0.0M
2024-09-17 161.56 163.50 161.56 163.50 0.0M
2024-09-16 161.60 163.02 161.60 162.84 0.0M
2024-09-13 162.34 162.52 162.34 162.52 0.0M
2024-09-12 163.36 163.72 163.36 163.72 0.0M
2024-09-11 160.72 161.18 159.78 159.78 0.0M
2024-09-10 162.54 162.62 161.40 161.40 0.0M
2024-09-09 163.16 163.94 163.16 163.70 0.0M
2024-09-06 163.54 163.54 159.98 159.98 0.0M
2024-09-05 164.94 165.72 164.94 165.72 0.0M
2024-09-04 166.80 166.86 166.80 166.86 0.0M
2024-09-03 173.24 173.24 170.74 170.74 0.0M
2024-09-02 171.44 171.70 171.44 171.70 0.0M
2024-08-30 171.98 172.08 171.92 171.92 0.0M
2024-08-29 170.70 171.56 170.70 171.56 0.0M
2024-08-28 171.26 171.26 170.68 170.68 0.0M
2024-08-27 170.18 170.60 169.98 169.98 0.0M
2024-08-26 168.50 169.44 168.50 169.26 0.0M
2024-08-23 171.50 171.50 170.62 170.62 0.0M
2024-08-22 170.16 170.30 169.82 169.82 0.0M
2024-08-21 169.34 170.18 169.34 169.38 0.0M
2024-08-20 169.28 169.28 168.22 168.22 0.0M
2024-08-19 166.10 168.66 166.10 168.66 0.0M
2024-08-16 168.42 168.42 166.92 167.88 0.0M
2024-08-15 163.46 167.48 163.46 167.48 0.0M
2024-08-14 163.36 163.36 161.44 163.04 0.0M
2024-08-13 162.00 162.52 160.64 162.52 0.0M
2024-08-12 158.58 161.92 158.38 159.76 0.0M
2024-08-09 157.54 157.54 156.46 156.46 0.0M
2024-08-08 155.64 159.84 155.64 159.84 0.0M
2024-08-07 159.28 159.28 158.46 158.98 0.0M
2024-08-06 149.12 150.18 149.12 150.18 0.0M
2024-08-02 159.46 159.46 154.60 154.60 0.0M
2024-08-01 167.86 167.86 165.32 165.32 0.0M
2024-07-31 174.90 174.90 172.72 173.64 0.0M
2024-07-30 173.22 173.22 172.14 172.14 0.0M
2024-07-29 172.80 172.80 171.56 171.56 0.0M
2024-07-26 169.60 171.10 169.60 171.00 0.0M
2024-07-25 169.74 169.74 168.28 169.70 0.0M
2024-07-24 174.36 174.36 172.52 172.52 0.0M
2024-07-23 176.74 177.06 176.52 176.52 0.0M
2024-07-22 176.30 177.38 176.30 177.38 0.0M
2024-07-19 177.40 177.86 176.84 176.84 0.0M
2024-07-18 178.46 178.78 178.04 178.04 0.0M
2024-07-17 180.82 180.82 179.08 179.20 0.0M
2024-07-16 180.52 181.46 180.52 181.46 0.0M
2024-07-15 181.10 181.38 181.04 181.04 0.0M
2024-07-12 180.88 181.22 180.86 181.22 0.0M
2024-07-11 183.68 183.68 181.54 181.54 0.0M
2024-07-10 182.04 183.98 182.04 183.98 0.0M
2024-07-09 180.74 180.74 180.34 180.34 0.0M
2024-07-08 178.38 179.00 178.38 179.00 0.0M
2024-07-05 179.10 179.18 178.88 178.88 0.0M
2024-07-04 179.36 179.36 179.20 179.26 0.0M
2024-07-03 177.80 178.16 177.80 178.16 0.0M
2024-07-02 176.42 176.72 175.86 176.72 0.0M
2024-07-01 176.46 176.76 174.66 176.76 0.0M
2024-06-28 174.42 175.80 174.40 175.80 0.0M
2024-06-27 172.50 173.22 172.48 173.22 0.0M
2024-06-26 173.74 173.74 173.28 173.28 0.0M
2024-06-25 172.30 172.30 171.98 172.14 0.0M
2024-06-24 169.82 170.86 169.82 170.86 0.0M
2024-06-21 168.28 168.28 168.20 168.20 0.0M
2024-06-20 168.16 168.84 168.16 168.50 0.0M
2024-06-19 168.34 168.34 167.48 167.48 0.0M
2024-06-18 167.64 167.64 167.58 167.60 0.0M
2024-06-17 166.76 167.24 166.76 167.24 0.0M
2024-06-14 169.22 169.22 167.70 168.36 0.0M
2024-06-13 169.52 169.52 168.32 168.32 0.0M
2024-06-12 170.34 171.02 170.34 171.02 0.0M
2024-06-11 172.14 172.14 171.12 171.12 0.0M
2024-06-10 172.06 172.80 171.86 172.80 0.0M
2024-06-07 171.12 171.52 170.76 171.52 0.0M
2024-06-06 171.82 171.96 171.72 171.72 0.0M
2024-06-05 170.98 171.88 170.84 171.66 0.0M
2024-06-04 171.34 171.34 170.18 170.18 0.0M
2024-06-03 172.44 172.44 171.42 171.42 0.0M
2024-05-31 170.98 170.98 170.78 170.78 0.0M
2024-05-30 168.30 168.96 168.30 168.96 0.0M
2024-05-29 169.24 169.24 167.92 167.92 0.0M
2024-05-28 170.54 170.62 170.54 170.58 0.0M
2024-05-27 170.78 170.96 170.78 170.96 0.0M
2024-05-24 169.52 169.80 169.26 169.80 0.0M
2024-05-23 169.98 170.44 169.40 169.40 0.0M
2024-05-22 168.92 168.92 168.44 168.62 0.0M
2024-05-21 170.02 170.02 169.62 169.62 0.0M
2024-05-20 170.88 171.12 170.84 171.12 0.0M
2024-05-17 169.92 170.00 169.44 169.44 0.0M
2024-05-16 169.52 169.52 169.20 169.20 0.0M
2024-05-15 168.34 168.62 168.24 168.62 0.0M
2024-05-14 168.14 168.38 167.98 168.38 0.0M
2024-05-13 167.56 167.56 167.34 167.50 0.0M
2024-05-10 167.94 167.94 167.26 167.26 0.0M
2024-05-09 166.52 167.28 166.28 167.28 0.0M
2024-05-08 166.36 167.10 166.36 167.10 0.0M
2024-05-07 168.98 169.16 168.38 168.38 0.0M
2024-05-06 168.60 168.70 168.50 168.70 0.0M
2024-05-03 165.82 166.38 165.60 166.38 0.0M
2024-05-02 167.64 167.64 165.64 165.64 0.0M
2024-04-30 168.40 168.76 168.08 168.08 0.0M
2024-04-29 168.14 168.14 167.58 167.58 0.0M
2024-04-26 165.56 166.94 165.56 166.94 0.0M
2024-04-25 164.02 164.02 163.34 163.34 0.0M
2024-04-24 166.70 166.70 165.32 165.32 0.0M
2024-04-23 164.06 164.80 164.06 164.80 0.0M
2024-04-22 163.54 163.54 163.30 163.50 0.0M
2024-04-19 161.26 162.84 161.26 162.84 0.0M
2024-04-18 164.66 164.70 164.54 164.54 0.0M
2024-04-17 163.96 164.60 163.96 164.00 0.0M
2024-04-16 165.92 166.14 165.92 165.96 0.0M
2024-04-15 168.60 168.64 168.42 168.42 0.0M
2024-04-12 169.58 169.58 167.90 167.90 0.0M
2024-04-11 168.50 168.50 167.70 167.70 0.0M
2024-04-10 168.92 168.92 167.70 167.70 0.0M
2024-04-09 169.90 169.90 168.66 168.66 0.0M
2024-04-08 168.76 169.42 168.76 169.42 0.0M
2024-04-05 167.12 168.24 167.12 167.98 0.0M
2024-04-04 169.52 169.96 169.52 169.96 0.0M
2024-04-03 168.80 170.02 168.80 170.02 0.0M
2024-04-02 169.52 169.52 168.74 168.74 0.0M
2024-03-28 171.52 171.74 171.52 171.74 0.0M
2024-03-27 172.62 172.96 172.62 172.90 0.0M
2024-03-26 172.40 173.48 172.40 173.28 0.0M
2024-03-25 171.86 172.16 171.64 172.16 0.0M
2024-03-22 174.12 174.48 173.80 173.86 0.0M
2024-03-21 174.24 174.56 173.72 174.56 0.0M
2024-03-20 173.08 173.28 173.08 173.14 0.0M
2024-03-19 170.74 172.28 170.60 172.28 0.0M
2024-03-18 169.58 169.58 169.26 169.26 0.0M
2024-03-15 166.84 167.04 166.66 166.78 0.0M
2024-03-14 166.06 166.10 165.30 165.30 0.0M
2024-03-13 165.40 165.40 165.14 165.26 0.0M
2024-03-12 165.54 166.44 165.52 166.44 0.0M
2024-03-11 165.84 165.84 164.80 165.06 0.0M
2024-03-08 169.54 169.54 168.34 168.64 0.0M
2024-03-07 168.20 169.40 168.20 169.40 0.0M
2024-03-06 169.62 170.56 169.62 170.56 0.0M
2024-03-05 169.74 169.96 169.44 169.44 0.0M
2024-03-04 169.34 169.34 168.46 168.96 0.0M
2024-03-01 168.88 168.92 168.68 168.74 0.0M
2024-02-29 166.30 166.30 165.76 165.76 0.0M
2024-02-28 165.24 165.80 164.80 165.80 0.0M
2024-02-27 165.98 166.22 165.98 166.20 0.0M
2024-02-26 165.92 166.44 165.92 166.44 0.0M
2024-02-23 165.06 165.96 165.06 165.54 0.0M
2024-02-22 164.56 165.46 164.56 165.00 0.0M
2024-02-21 162.88 163.02 162.86 163.02 0.0M
2024-02-20 163.28 163.28 162.44 162.44 0.0M
2024-02-19 163.54 164.10 163.54 164.10 0.0M
2024-02-16 163.66 163.70 163.42 163.42 0.0M
2024-02-15 161.66 162.40 161.66 162.40 0.0M
2024-02-14 161.06 161.64 161.06 161.48 0.0M
2024-02-13 162.92 162.92 161.86 161.86 0.0M
2024-02-12 159.90 160.78 159.70 160.78 0.0M
2024-02-09 159.04 159.60 159.04 159.06 0.0M
2024-02-08 158.98 159.08 157.88 157.88 0.0M
2024-02-07 157.00 157.42 157.00 157.42 0.0M
2024-02-06 157.06 157.06 156.46 156.46 0.0M
2024-02-05 158.16 158.16 157.56 157.56 0.0M
2024-02-02 156.64 157.50 156.64 157.50 0.0M
2024-02-01 156.22 156.22 155.24 155.60 0.0M
2024-01-31 156.84 156.96 156.34 156.34 0.0M
2024-01-30 154.82 155.48 154.82 155.48 0.0M
2024-01-29 155.36 155.50 155.18 155.18 0.0M
2024-01-26 154.24 155.64 154.24 155.20 0.0M
2024-01-25 155.82 155.82 155.42 155.42 0.0M
2024-01-24 156.66 156.66 156.20 156.38 0.0M
2024-01-23 156.90 156.90 156.38 156.56 0.0M
2024-01-22 157.26 157.80 157.26 157.80 0.0M
2024-01-19 154.74 155.30 154.74 155.02 0.0M
2024-01-18 154.14 155.70 154.14 155.12 0.0M
2024-01-17 154.62 154.62 154.04 154.38 0.0M
2024-01-16 155.18 156.44 155.18 156.44 0.0M
2024-01-15 156.80 157.48 156.66 157.48 0.0M
2024-01-12 154.44 155.16 154.44 155.16 0.0M
2024-01-11 154.44 154.44 153.56 153.56 0.0M
2024-01-10 152.08 153.36 152.08 153.24 0.0M
2024-01-09 149.36 149.36 149.02 149.18 0.0M
2024-01-08 147.64 148.62 147.64 148.62 0.0M
2024-01-05 147.56 148.50 147.56 148.50 0.0M
2024-01-04 146.90 147.52 146.90 147.52 0.0M
2024-01-03 147.58 147.58 146.84 147.02 0.0M
2024-01-02 146.94 146.94 146.30 146.62 0.0M