Ossiam US Minimum Variance ESG NR UCITS ETF 1A (EUR) (OSX2)

OSX2
🏛️ ドイツ →
285.30
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
2024-12-30 306.05 306.05 304.50 304.50 0.0M
2024-12-27 307.35 307.90 306.55 306.55 0.0M
2024-12-23 306.30 306.30 304.50 304.50 0.0M
2024-12-20 304.30 306.65 303.30 306.65 0.0M
2024-12-19 304.55 305.75 304.55 305.75 0.0M
2024-12-18 307.60 307.60 307.55 307.55 0.0M
2024-12-17 307.35 307.75 307.35 307.70 0.0M
2024-12-16 309.55 310.05 309.55 309.95 0.0M
2024-12-13 312.20 312.20 310.85 310.95 0.0M
2024-12-12 310.10 311.50 310.10 311.50 0.0M
2024-12-11 311.70 311.70 311.40 311.55 0.0M
2024-12-10 309.85 311.75 309.85 311.75 0.0M
2024-12-09 311.85 312.00 310.60 310.60 0.0M
2024-12-06 313.00 313.45 312.45 312.45 0.0M
2024-12-05 313.90 314.15 313.20 313.20 0.0M
2024-12-04 315.25 315.25 314.20 314.20 0.0M
2024-12-03 315.15 315.30 314.75 315.30 0.0M
2024-12-02 315.95 315.95 315.25 315.25 0.0M
2024-11-29 313.50 314.95 313.50 314.95 0.0M
2024-11-28 314.55 314.55 314.10 314.50 0.0M
2024-11-27 314.75 314.90 314.25 314.25 0.0M
2024-11-26 313.45 313.95 312.15 313.95 0.0M
2024-11-25 314.75 314.75 312.70 312.70 0.0M
2024-11-22 312.45 315.40 312.45 315.10 0.0M
2024-11-21 308.40 311.30 308.40 311.30 0.0M
2024-11-20 305.50 306.95 305.50 306.95 0.0M
2024-11-19 305.75 305.75 304.05 305.25 0.0M
2024-11-18 304.35 305.95 303.30 305.95 0.0M
2024-11-15 305.55 305.55 304.35 304.35 0.0M
2024-11-14 309.35 310.60 307.50 307.50 0.0M
2024-11-13 307.05 308.90 306.25 308.90 0.0M
2024-11-12 306.95 308.70 306.95 307.35 0.0M
2024-11-11 304.35 307.25 304.35 307.25 0.0M
2024-11-08 299.70 303.35 299.40 303.35 0.0M
2024-11-07 300.05 300.10 299.10 299.10 0.0M
2024-11-06 299.95 303.30 299.90 299.90 0.0M
2024-11-05 290.30 291.05 290.15 291.05 0.0M
2024-11-04 290.85 291.75 289.75 289.75 0.0M
2024-11-01 291.35 293.40 291.35 293.40 0.0M
2024-10-31 291.25 292.80 290.95 292.80 0.0M
2024-10-30 292.60 292.70 292.05 292.05 0.0M
2024-10-29 294.10 294.30 294.10 294.30 0.0M
2024-10-28 294.75 294.75 293.85 294.35 0.0M
2024-10-25 296.25 296.90 295.50 295.50 0.0M
2024-10-24 297.45 297.45 296.70 296.70 0.0M
2024-10-23 297.10 297.65 296.10 296.10 0.0M
2024-10-22 296.35 296.40 295.75 296.10 0.0M
2024-10-21 297.00 297.35 296.35 296.35 0.0M
2024-10-18 297.55 297.55 297.30 297.30 0.0M
2024-10-17 297.25 297.80 297.05 297.80 0.0M
2024-10-16 295.80 296.35 295.40 296.35 0.0M
2024-10-15 295.15 296.50 294.85 296.50 0.0M
2024-10-14 293.85 295.05 293.50 294.25 0.0M
2024-10-11 291.50 292.70 291.50 292.70 0.0M
2024-10-10 292.25 292.25 292.15 292.20 0.0M
2024-10-09 289.70 291.50 289.70 291.50 0.0M
2024-10-08 287.70 289.55 287.05 289.55 0.0M
2024-10-07 290.60 290.75 289.50 289.50 0.0M
2024-10-04 288.35 289.65 288.35 289.65 0.0M
2024-10-03 289.15 289.15 288.85 288.90 0.0M
2024-10-02 289.35 289.35 288.85 289.10 0.0M
2024-10-01 287.55 289.70 287.55 289.70 0.0M
2024-09-30 285.95 286.55 285.25 286.55 0.0M
2024-09-27 285.00 286.65 285.00 286.65 0.0M
2024-09-26 285.55 285.55 284.10 284.10 0.0M
2024-09-25 284.65 285.60 284.65 285.25 0.0M
2024-09-24 287.80 287.80 286.35 286.35 0.0M
2024-09-23 285.60 287.35 285.60 287.35 0.0M
2024-09-20 284.60 285.20 284.60 284.80 0.0M
2024-09-19 286.20 286.30 285.30 285.30 0.0M
2024-09-18 287.45 287.45 286.65 286.65 0.0M
2024-09-17 288.80 288.80 288.45 288.45 0.0M
2024-09-16 287.00 288.20 287.00 288.20 0.0M
2024-09-13 286.20 287.50 286.20 287.50 0.0M
2024-09-12 286.85 286.85 285.85 285.85 0.0M
2024-09-11 286.80 286.90 284.05 284.05 0.0M
2024-09-10 286.65 287.95 286.65 287.95 0.0M
2024-09-09 284.95 286.90 284.95 286.90 0.0M
2024-09-06 285.75 285.75 284.55 284.55 0.0M
2024-09-05 287.75 287.75 285.35 285.35 0.0M
2024-09-04 287.70 288.40 287.70 288.40 0.0M
2024-09-03 288.45 289.20 288.15 289.20 0.0M
2024-09-02 287.90 288.30 287.90 288.05 0.0M
2024-08-30 286.00 286.45 286.00 286.30 0.0M
2024-08-29 284.80 286.15 284.80 286.15 0.0M
2024-08-28 283.70 284.35 283.70 284.35 0.0M
2024-08-27 282.60 282.85 282.60 282.85 0.0M
2024-08-26 281.45 282.80 281.45 282.80 0.0M
2024-08-23 282.00 282.40 280.85 280.85 0.0M
2024-08-22 280.80 281.70 280.80 281.70 0.0M
2024-08-21 280.55 280.90 280.50 280.90 0.0M
2024-08-20 281.55 281.55 280.40 280.40 0.0M
2024-08-19 280.80 281.70 280.80 281.70 0.0M
2024-08-16 280.95 281.40 280.60 281.40 0.0M
2024-08-15 279.45 280.95 279.45 280.95 0.0M
2024-08-14 276.95 278.55 276.30 278.55 0.0M
2024-08-13 277.85 277.85 277.40 277.40 0.0M
2024-08-12 278.20 278.65 277.50 277.50 0.0M
2024-08-09 277.55 278.00 277.55 277.75 0.0M
2024-08-08 273.00 277.15 273.00 277.15 0.0M
2024-08-07 274.15 277.05 274.15 277.05 0.0M
2024-08-06 271.40 274.05 271.40 274.05 0.0M
2024-08-05 277.85 277.85 270.40 270.40 0.0M
2024-08-02 280.45 280.45 273.75 273.75 0.0M
2024-08-01 278.55 279.55 278.55 279.45 0.0M
2024-07-31 279.65 279.65 279.30 279.30 0.0M
2024-07-30 278.15 278.55 277.95 278.55 0.0M
2024-07-29 277.30 277.90 277.30 277.70 0.0M
2024-07-26 275.65 277.60 275.65 277.60 0.0M
2024-07-25 276.10 277.10 275.90 277.10 0.0M
2024-07-24 274.85 275.25 274.85 275.20 0.0M
2024-07-23 275.85 276.90 275.85 276.05 0.0M
2024-07-22 277.05 277.05 276.25 276.25 0.0M
2024-07-19 278.10 278.85 276.90 276.90 0.0M
2024-07-18 278.40 280.45 278.40 280.45 0.0M
2024-07-17 276.65 277.95 276.30 277.95 0.0M
2024-07-16 275.55 277.25 275.55 277.25 0.0M
2024-07-15 276.10 276.10 275.55 275.55 0.0M
2024-07-12 275.55 276.05 274.95 276.05 0.0M
2024-07-11 274.70 275.50 274.25 275.50 0.0M
2024-07-10 273.35 273.80 273.25 273.80 0.0M
2024-07-09 273.60 274.15 273.05 274.15 0.0M
2024-07-08 274.15 274.20 273.35 273.35 0.0M
2024-07-05 274.35 274.35 273.25 273.25 0.0M
2024-07-04 274.60 274.95 274.40 274.40 0.0M
2024-07-03 276.55 276.75 274.45 274.45 0.0M
2024-07-02 276.30 276.65 276.05 276.05 0.0M
2024-07-01 277.00 277.65 277.00 277.05 0.0M
2024-06-28 279.00 279.00 278.55 278.55 0.0M
2024-06-27 279.55 279.55 278.30 278.30 0.0M
2024-06-26 280.80 280.80 279.30 279.30 0.0M
2024-06-25 281.50 281.50 280.40 280.40 0.0M
2024-06-24 279.75 281.40 279.45 281.40 0.0M
2024-06-21 279.10 279.95 279.10 279.20 0.0M
2024-06-20 277.70 278.45 277.70 278.45 0.0M
2024-06-19 277.35 277.35 276.45 276.90 0.0M
2024-06-18 276.35 277.25 276.35 277.25 0.0M
2024-06-17 275.20 275.55 274.40 275.55 0.0M
2024-06-14 274.40 274.80 274.20 274.80 0.0M
2024-06-13 272.35 273.00 272.10 273.00 0.0M
2024-06-12 276.35 276.35 271.95 271.95 0.0M
2024-06-11 276.15 276.45 276.00 276.00 0.0M
2024-06-10 276.50 276.90 275.65 275.65 0.0M
2024-06-07 273.75 276.70 273.50 276.70 0.0M
2024-06-06 273.10 273.80 273.10 273.80 0.0M
2024-06-05 273.05 273.30 272.30 273.10 0.0M
2024-06-04 270.60 271.35 270.60 271.35 0.0M
2024-06-03 273.20 273.20 271.25 271.25 0.0M
2024-05-31 268.90 269.75 268.25 269.75 0.0M
2024-05-30 267.95 268.40 267.80 268.40 0.0M
2024-05-29 268.65 268.75 268.30 268.30 0.0M
2024-05-28 271.90 271.90 269.50 269.50 0.0M
2024-05-27 272.05 272.05 271.50 271.75 0.0M
2024-05-24 273.00 273.00 272.50 272.50 0.0M
2024-05-23 275.35 275.35 273.95 273.95 0.0M
2024-05-22 274.25 275.70 274.25 275.00 0.0M
2024-05-21 274.60 274.60 274.40 274.55 0.0M
2024-05-20 275.50 275.65 275.35 275.35 0.0M
2024-05-17 275.20 275.65 274.60 274.60 0.0M
2024-05-16 273.10 274.65 273.10 274.65 0.0M
2024-05-15 274.25 274.40 273.40 273.40 0.0M
2024-05-14 275.15 275.15 273.50 273.50 0.0M
2024-05-13 276.20 276.20 275.45 275.45 0.0M
2024-05-10 275.85 276.30 275.85 276.30 0.0M
2024-05-09 275.35 275.70 275.35 275.50 0.0M
2024-05-08 275.50 275.70 275.35 275.70 0.0M
2024-05-07 273.50 274.20 273.50 274.20 0.0M
2024-05-06 273.10 273.10 272.45 272.45 0.0M
2024-05-03 273.00 273.95 271.05 271.20 0.0M
2024-05-02 273.15 273.70 272.80 272.80 0.0M
2024-04-30 275.70 275.70 274.85 274.85 0.0M
2024-04-29 275.20 275.55 275.00 275.55 0.0M
2024-04-26 274.95 275.85 274.95 275.85 0.0M
2024-04-25 276.55 276.75 275.05 275.05 0.0M
2024-04-24 275.15 275.50 275.15 275.40 0.0M
2024-04-23 275.75 275.75 275.25 275.25 0.0M
2024-04-22 274.30 275.10 274.30 274.95 0.0M
2024-04-19 271.00 272.75 271.00 272.75 0.0M
2024-04-18 270.40 271.55 270.30 271.55 0.0M
2024-04-17 270.85 271.20 269.95 269.95 0.0M
2024-04-16 271.25 271.40 270.65 271.10 0.0M
2024-04-15 272.25 273.15 272.15 273.15 0.0M
2024-04-12 273.75 274.15 273.20 273.20 0.0M
2024-04-11 273.95 273.95 272.65 272.65 0.0M
2024-04-10 272.70 273.25 271.80 273.25 0.0M
2024-04-09 272.25 272.25 271.50 271.50 0.0M
2024-04-08 273.45 273.45 272.70 272.70 0.0M
2024-04-05 273.00 273.60 273.00 273.60 0.0M
2024-04-04 275.50 275.60 275.15 275.25 0.0M
2024-04-03 278.05 278.05 276.15 276.15 0.0M
2024-04-02 279.95 279.95 277.80 277.80 0.0M
2024-03-28 278.55 279.65 278.55 279.30 0.0M
2024-03-27 275.40 276.50 275.40 276.50 0.0M
2024-03-26 274.35 275.05 274.15 275.05 0.0M
2024-03-25 275.15 275.15 274.40 274.70 0.0M
2024-03-22 275.70 276.15 275.70 275.70 0.0M
2024-03-21 273.60 274.80 273.30 274.80 0.0M
2024-03-20 273.65 274.65 273.65 274.05 0.0M
2024-03-19 272.95 272.95 272.65 272.85 0.0M
2024-03-18 270.95 272.85 270.95 272.85 0.0M
2024-03-15 271.60 271.60 271.15 271.15 0.0M
2024-03-14 272.00 272.10 271.40 271.40 0.0M
2024-03-13 271.00 272.15 270.70 271.90 0.0M
2024-03-12 270.60 271.20 270.25 271.20 0.0M
2024-03-11 268.95 269.90 268.60 269.90 0.0M
2024-03-08 268.90 269.25 268.65 269.25 0.0M
2024-03-07 268.70 269.25 268.65 268.65 0.0M
2024-03-06 268.45 269.15 268.00 269.05 0.0M
2024-03-05 268.65 269.05 268.65 268.80 0.0M
2024-03-04 268.65 268.65 268.35 268.55 0.0M
2024-03-01 269.80 269.80 268.60 268.60 0.0M
2024-02-29 268.90 269.55 268.75 269.55 0.0M
2024-02-28 269.05 269.45 268.75 268.75 0.0M
2024-02-27 268.65 268.65 268.05 268.05 0.0M
2024-02-26 270.05 270.05 269.05 269.30 0.0M
2024-02-23 268.55 270.55 268.55 270.55 0.0M
2024-02-22 266.65 267.90 266.65 267.90 0.0M
2024-02-21 265.80 266.50 265.80 266.50 0.0M
2024-02-20 266.65 266.65 266.45 266.45 0.0M
2024-02-19 266.50 266.95 266.50 266.95 0.0M
2024-02-16 267.15 267.40 266.70 267.40 0.0M
2024-02-15 266.00 266.40 265.90 266.40 0.0M
2024-02-14 265.75 266.05 265.20 265.20 0.0M
2024-02-13 265.80 265.80 265.55 265.65 0.0M
2024-02-12 263.75 265.15 263.75 265.15 0.0M
2024-02-09 264.60 264.85 263.95 263.95 0.0M
2024-02-08 264.90 264.90 264.50 264.50 0.0M
2024-02-07 264.35 265.40 264.15 265.40 0.0M
2024-02-06 263.85 264.90 263.65 264.50 0.0M
2024-02-05 264.55 265.05 264.40 264.40 0.0M
2024-02-02 263.25 264.75 263.25 264.75 0.0M
2024-02-01 261.70 262.20 261.70 262.20 0.0M
2024-01-31 263.90 263.90 262.30 262.80 0.0M
2024-01-30 261.95 262.10 261.10 262.10 0.0M
2024-01-29 261.20 261.80 260.85 261.80 0.0M
2024-01-26 260.50 260.55 259.95 260.55 0.0M
2024-01-25 258.30 259.85 257.95 259.85 0.0M
2024-01-24 259.95 259.95 258.45 258.45 0.0M
2024-01-23 257.45 259.60 257.45 259.60 0.0M
2024-01-22 257.70 257.75 257.45 257.75 0.0M
2024-01-19 256.55 256.65 256.05 256.50 0.0M
2024-01-18 255.45 255.45 255.10 255.35 0.0M
2024-01-17 255.30 257.20 255.15 257.20 0.0M
2024-01-16 254.95 256.05 254.95 256.05 0.0M
2024-01-15 253.85 254.40 253.85 254.40 0.0M
2024-01-12 252.85 253.85 252.85 253.85 0.0M
2024-01-11 253.45 253.45 252.35 252.35 0.0M
2024-01-10 254.10 254.10 252.75 252.75 0.0M
2024-01-09 253.75 254.15 253.75 253.80 0.0M
2024-01-08 253.40 253.40 251.65 251.65 0.0M
2024-01-05 254.35 254.50 253.15 253.15 0.0M
2024-01-04 254.90 254.90 254.60 254.90 0.0M
2024-01-03 254.95 256.00 254.95 256.00 0.0M
2024-01-02 251.75 255.00 251.75 254.60 0.0M