OssiamStoxxEuro600ESGEqualWeightNR UCITS ETF 1CEUR (OSX6)

OSX6
🏛️ ドイツ →
135.36
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
2021-12-30 125.36 125.40 125.08 125.36 0.0M
2021-12-29 125.76 125.76 125.14 125.14 0.0M
2021-12-28 124.66 125.32 124.66 125.26 0.0M
2021-12-27 123.24 124.42 123.24 124.42 0.0M
2021-12-23 122.82 123.56 122.82 123.56 0.0M
2021-12-22 121.34 122.38 121.34 122.38 0.0M
2021-12-21 120.52 121.10 120.52 121.10 0.0M
2021-12-20 118.40 119.32 118.40 119.12 0.0M
2021-12-17 121.26 121.26 120.30 120.78 0.0M
2021-12-16 121.64 121.86 121.18 121.18 0.0M
2021-12-15 120.30 120.32 120.00 120.00 0.0M
2021-12-14 121.46 121.46 119.86 119.94 0.0M
2021-12-13 121.94 122.26 121.04 121.04 0.0M
2021-12-10 121.88 122.12 121.72 121.72 0.0M
2021-12-09 122.80 122.80 122.24 122.24 0.0M
2021-12-08 123.12 123.62 122.48 122.48 0.0M
2021-12-07 122.04 123.44 122.04 123.36 0.0M
2021-12-06 119.96 120.76 119.72 120.58 0.0M
2021-12-03 120.72 120.72 119.08 119.08 0.0M
2021-12-02 120.10 120.18 119.50 119.96 0.0M
2021-12-01 120.42 121.50 120.26 121.34 0.0M
2021-11-30 119.44 119.80 119.20 119.54 0.0M
2021-11-29 121.04 121.42 120.74 120.78 0.0M
2021-11-26 120.40 121.28 119.68 119.68 0.0M
2021-11-25 123.96 124.36 123.96 124.36 0.0M
2021-11-24 123.92 123.92 123.32 123.62 0.0M
2021-11-23 124.34 124.76 123.48 123.48 0.0M
2021-11-22 126.32 126.32 125.26 125.26 0.0M
2021-11-19 126.14 126.14 125.36 125.42 0.0M
2021-11-18 126.52 126.56 125.92 125.92 0.0M
2021-11-17 126.50 126.80 126.50 126.72 0.0M
2021-11-16 126.98 127.12 126.78 126.78 0.0M
2021-11-15 125.92 126.68 125.92 126.60 0.0M
2021-11-12 125.62 126.22 125.62 126.06 0.0M
2021-11-11 125.20 125.90 125.20 125.66 0.0M
2021-11-10 125.64 125.64 124.94 125.42 0.0M
2021-11-09 125.28 125.84 125.28 125.30 0.0M
2021-11-08 125.54 125.56 125.36 125.56 0.0M
2021-11-05 125.28 125.88 125.28 125.54 0.0M
2021-11-04 125.32 125.56 125.28 125.32 0.0M
2021-11-03 124.12 124.58 124.12 124.58 0.0M
2021-11-02 123.98 124.32 123.98 124.26 0.0M
2021-11-01 123.82 124.66 123.82 124.34 0.0M
2021-10-29 123.26 123.58 123.26 123.58 0.0M
2021-10-28 123.66 123.88 123.66 123.88 0.0M
2021-10-27 124.00 124.00 123.72 123.72 0.0M
2021-10-26 123.52 124.26 123.52 124.00 0.0M
2021-10-25 123.28 123.34 123.10 123.26 0.0M
2021-10-22 123.00 123.70 123.00 123.20 0.0M
2021-10-21 122.16 122.80 122.16 122.78 0.0M
2021-10-20 122.34 122.88 122.34 122.88 0.0M
2021-10-19 122.44 122.64 122.30 122.64 0.0M
2021-10-18 122.24 122.24 121.80 121.96 0.0M
2021-10-15 122.24 122.68 122.08 122.64 0.0M
2021-10-14 121.28 121.84 121.28 121.84 0.0M
2021-10-13 119.26 120.52 119.26 120.52 0.0M
2021-10-12 117.88 119.52 117.88 119.52 0.0M
2021-10-11 119.12 119.30 118.68 119.30 0.0M
2021-10-08 119.72 119.72 119.36 119.36 0.0M
2021-10-07 119.42 119.74 118.80 119.74 0.0M
2021-10-06 118.72 118.72 117.26 118.08 0.0M
2021-10-05 118.74 119.78 118.74 119.78 0.0M
2021-10-04 118.82 119.04 118.38 118.40 0.0M
2021-10-01 117.58 119.36 117.58 119.36 0.0M
2021-09-30 120.32 120.32 119.30 119.30 0.0M
2021-09-29 119.68 120.02 119.34 119.34 0.0M
2021-09-28 121.48 121.48 119.12 119.12 0.0M
2021-09-27 122.76 122.76 121.82 121.82 0.0M
2021-09-24 122.46 122.46 121.86 121.86 0.0M
2021-09-23 122.96 123.36 122.86 123.08 0.0M
2021-09-22 121.62 122.06 121.44 122.06 0.0M
2021-09-21 120.40 120.94 120.40 120.90 0.0M
2021-09-20 120.04 120.06 119.26 119.60 0.0M
2021-09-17 123.42 123.42 121.98 121.98 0.0M
2021-09-16 122.36 122.76 122.36 122.66 0.0M
2021-09-15 122.78 122.78 121.94 121.96 0.0M
2021-09-14 122.94 123.36 122.94 123.16 0.0M
2021-09-13 123.30 123.54 123.08 123.08 0.0M
2021-09-10 123.62 123.62 122.90 122.90 0.0M
2021-09-09 122.22 123.34 122.22 123.34 0.0M
2021-09-08 123.50 123.76 123.06 123.06 0.0M
2021-09-07 125.06 125.06 124.56 124.56 0.0M
2021-09-06 124.74 125.18 124.74 125.06 0.0M
2021-09-03 125.12 125.12 124.44 124.44 0.0M
2021-09-02 124.68 125.30 124.68 125.18 0.0M
2021-09-01 124.58 124.66 124.54 124.58 0.0M
2021-08-31 124.44 124.44 123.82 123.96 0.0M
2021-08-30 124.34 124.52 124.34 124.44 0.0M
2021-08-27 123.38 124.22 123.38 124.22 0.0M
2021-08-26 123.42 123.54 123.42 123.54 0.0M
2021-08-25 124.04 124.04 123.92 123.92 0.0M
2021-08-24 124.32 124.32 123.80 123.84 0.0M
2021-08-23 123.72 123.76 123.38 123.64 0.0M
2021-08-20 122.44 122.92 122.04 122.84 0.0M
2021-08-19 122.70 122.70 122.02 122.44 0.0M
2021-08-18 124.04 124.32 124.04 124.32 0.0M
2021-08-17 123.44 124.02 123.44 123.78 0.0M
2021-08-16 123.98 124.16 123.86 124.08 0.0M
2021-08-13 124.40 124.76 124.40 124.66 0.0M
2021-08-12 124.40 124.42 124.26 124.42 0.0M
2021-08-11 124.20 124.32 123.82 124.26 0.0M
2021-08-10 123.52 123.94 123.52 123.72 0.0M
2021-08-09 123.30 123.34 123.14 123.22 0.0M
2021-08-06 123.36 123.58 123.36 123.52 0.0M
2021-08-05 123.02 123.48 123.02 123.48 0.0M
2021-08-04 122.58 122.96 122.58 122.82 0.0M
2021-08-03 121.92 122.28 121.92 122.16 0.0M
2021-08-02 122.08 122.18 121.80 122.18 0.0M
2021-07-30 120.84 121.18 120.82 121.18 0.0M
2021-07-29 121.72 121.84 121.72 121.74 0.0M
2021-07-28 120.62 121.34 120.62 121.32 0.0M
2021-07-27 120.58 120.72 120.38 120.38 0.0M
2021-07-26 120.74 121.02 120.58 121.02 0.0M
2021-07-23 120.48 121.00 120.48 121.00 0.0M
2021-07-22 119.60 120.26 119.60 119.94 0.0M
2021-07-21 117.16 118.80 117.16 118.80 0.0M
2021-07-20 116.78 117.20 116.02 116.56 0.0M
2021-07-19 117.68 117.68 116.12 116.12 0.0M
2021-07-16 119.28 119.28 118.50 118.88 0.0M
2021-07-15 119.72 119.72 119.02 119.04 0.0M
2021-07-14 120.32 120.32 120.06 120.26 0.0M
2021-07-13 120.62 120.70 120.56 120.58 0.0M
2021-07-12 120.14 120.72 119.96 120.58 0.0M
2021-07-09 118.96 119.92 118.96 119.86 0.0M
2021-07-08 119.66 119.68 117.98 118.46 0.0M
2021-07-07 120.06 120.44 120.06 120.44 0.0M
2021-07-06 119.90 120.36 119.48 119.56 0.0M
2021-07-05 119.98 120.18 119.46 120.02 0.0M
2021-07-02 119.22 119.54 119.20 119.44 0.0M
2021-07-01 118.74 119.26 118.02 118.92 0.0M
2021-06-30 119.06 119.06 117.86 117.86 0.0M
2021-06-29 118.56 118.92 118.56 118.72 0.0M
2021-06-28 119.26 119.36 118.36 118.36 0.0M
2021-06-25 119.10 119.28 119.02 119.28 0.0M
2021-06-24 118.42 119.18 118.42 119.06 0.0M
2021-06-23 119.02 119.02 117.96 117.96 0.0M
2021-06-22 118.50 118.80 118.42 118.80 0.0M
2021-06-21 116.76 118.36 116.76 118.36 0.0M
2021-06-18 119.28 119.28 117.48 117.48 0.0M
2021-06-17 119.30 119.30 119.10 119.26 0.0M
2021-06-16 119.78 119.78 119.52 119.68 0.0M
2021-06-15 119.80 119.84 119.34 119.34 0.0M
2021-06-14 120.06 120.06 119.54 119.54 0.0M
2021-06-11 118.80 119.36 118.80 119.36 0.0M
2021-06-10 118.94 118.94 118.40 118.62 0.0M
2021-06-09 118.76 118.84 118.66 118.76 0.0M
2021-06-08 118.78 118.90 118.78 118.86 0.0M
2021-06-07 118.32 118.92 118.32 118.92 0.0M
2021-06-04 117.96 118.52 117.96 118.52 0.0M
2021-06-03 118.08 118.08 117.50 117.80 0.0M
2021-06-02 118.22 118.22 118.04 118.12 0.0M
2021-06-01 117.54 118.46 117.54 117.94 0.0M
2021-05-31 117.28 117.42 116.90 116.90 0.0M
2021-05-28 116.92 117.62 116.92 117.62 0.0M
2021-05-27 116.14 116.90 116.14 116.72 0.0M
2021-05-26 116.80 116.80 116.06 116.12 0.0M
2021-05-25 116.34 116.42 116.06 116.06 0.0M
2021-05-21 115.40 115.82 115.40 115.72 0.0M
2021-05-20 114.48 115.28 114.32 115.28 0.0M
2021-05-19 114.10 114.14 113.24 113.72 0.0M
2021-05-18 115.64 115.64 115.34 115.34 0.0M
2021-05-17 115.46 115.46 114.76 114.94 0.0M
2021-05-14 114.50 115.08 114.34 115.08 0.0M
2021-05-13 112.60 113.80 112.34 113.80 0.0M
2021-05-12 114.16 114.30 113.82 113.82 0.0M
2021-05-11 114.96 114.96 113.46 113.90 0.0M
2021-05-10 116.36 116.36 116.16 116.16 0.0M
2021-05-07 115.30 116.00 115.30 116.00 0.0M
2021-05-06 115.16 115.16 114.56 114.78 0.0M
2021-05-05 114.36 115.00 114.36 115.00 0.0M
2021-05-04 115.10 115.10 113.14 113.14 0.0M
2021-05-03 114.22 115.06 114.22 115.06 0.0M
2021-04-30 114.72 114.72 114.08 114.08 0.0M
2021-04-29 115.22 115.38 114.48 114.48 0.0M
2021-04-28 114.98 114.98 114.72 114.72 0.0M
2021-04-27 114.82 114.82 114.64 114.76 0.0M
2021-04-26 114.42 114.86 114.42 114.86 0.0M
2021-04-23 114.16 114.38 113.96 114.26 0.0M
2021-04-22 113.80 114.38 113.80 114.36 0.0M
2021-04-21 113.68 113.68 112.84 113.48 0.0M
2021-04-20 115.10 115.10 113.08 113.16 0.0M
2021-04-19 115.72 115.72 115.20 115.20 0.0M
2021-04-16 114.34 115.20 114.34 115.16 0.0M
2021-04-15 114.04 114.34 114.04 114.30 0.0M
2021-04-14 113.70 113.88 113.70 113.76 0.0M
2021-04-13 113.38 113.66 113.36 113.54 0.0M
2021-04-12 113.44 113.44 113.06 113.06 0.0M
2021-04-09 113.60 113.84 113.60 113.76 0.0M
2021-04-08 113.58 113.60 113.46 113.60 0.0M
2021-04-07 113.06 113.34 113.04 113.04 0.0M
2021-04-06 113.52 113.52 113.12 113.14 0.0M
2021-04-01 111.56 112.46 111.56 112.46 0.0M
2021-03-31 111.48 111.88 111.46 111.46 0.0M
2021-03-30 111.18 111.50 111.18 111.50 0.0M
2021-03-29 110.88 111.04 110.62 110.64 0.0M
2021-03-26 110.38 110.68 110.20 110.68 0.0M
2021-03-25 109.24 109.66 108.90 109.66 0.0M
2021-03-24 109.06 109.92 109.06 109.92 0.0M
2021-03-23 109.60 109.86 109.60 109.80 0.0M
2021-03-22 109.28 110.04 109.28 110.04 0.0M
2021-03-19 109.80 110.18 109.76 109.84 0.0M
2021-03-18 110.96 110.96 110.58 110.68 0.0M
2021-03-17 111.02 111.02 110.28 110.32 0.0M
2021-03-16 110.48 111.22 110.48 111.14 0.0M
2021-03-15 110.64 110.64 110.02 110.04 0.0M
2021-03-12 109.88 110.12 109.76 110.10 0.0M
2021-03-11 110.08 110.32 110.04 110.32 0.0M
2021-03-10 108.82 109.84 108.82 109.64 0.0M
2021-03-09 108.38 109.42 108.38 109.18 0.0M
2021-03-08 107.18 108.28 107.18 108.28 0.0M
2021-03-05 106.58 107.06 106.24 106.24 0.0M
2021-03-04 107.42 107.42 106.90 107.38 0.0M
2021-03-03 108.12 108.12 107.60 107.74 0.0M
2021-03-02 107.26 108.04 107.26 107.56 0.0M
2021-03-01 106.28 107.38 106.28 107.38 0.0M
2021-02-26 105.10 105.78 105.10 105.52 0.0M
2021-02-25 108.04 108.10 107.04 107.04 0.0M
2021-02-24 106.92 107.44 106.92 107.40 0.0M
2021-02-23 107.66 107.66 105.80 106.78 0.0M
2021-02-22 106.78 107.10 106.72 107.10 0.0M
2021-02-19 106.98 107.62 106.98 107.62 0.0M
2021-02-18 107.88 107.88 106.80 106.80 0.0M
2021-02-17 108.44 108.44 107.68 107.68 0.0M
2021-02-16 109.02 109.02 108.80 108.82 0.0M
2021-02-15 108.08 108.76 108.08 108.76 0.0M
2021-02-12 106.66 107.28 106.66 107.28 0.0M
2021-02-11 106.42 106.82 106.42 106.82 0.0M
2021-02-10 106.96 106.96 106.18 106.26 0.0M
2021-02-09 106.76 106.76 106.48 106.64 0.0M
2021-02-08 107.02 107.02 106.76 106.76 0.0M
2021-02-05 106.52 106.78 106.52 106.66 0.0M
2021-02-04 105.86 106.36 105.76 106.36 0.0M
2021-02-03 106.38 106.38 105.72 105.72 0.0M
2021-02-02 104.48 105.38 104.48 105.38 0.0M
2021-02-01 103.30 104.00 103.30 103.88 0.0M
2021-01-29 102.56 103.44 102.42 102.42 0.0M
2021-01-28 102.46 104.26 102.46 104.26 0.0M
2021-01-27 104.48 104.48 103.02 103.62 0.0M
2021-01-26 103.84 105.14 103.84 104.68 0.0M
2021-01-25 105.78 105.78 104.06 104.06 0.0M
2021-01-22 105.48 105.48 104.78 105.20 0.0M
2021-01-21 106.72 106.72 105.94 105.94 0.0M
2021-01-20 105.46 105.94 105.46 105.90 0.0M
2021-01-19 105.80 105.80 105.00 105.00 0.0M
2021-01-18 104.64 105.34 104.64 105.30 0.0M
2021-01-15 105.58 105.58 104.94 104.94 0.0M
2021-01-14 105.48 106.04 105.48 106.04 0.0M
2021-01-13 105.28 105.28 105.26 105.28 0.0M
2021-01-12 105.26 105.26 105.02 105.02 0.0M
2021-01-11 105.68 105.68 104.78 104.84 0.0M
2021-01-08 106.10 106.10 105.66 105.94 0.0M
2021-01-07 105.32 105.32 104.94 105.18 0.0M
2021-01-06 103.98 105.00 103.98 104.78 0.0M
2021-01-05 103.22 103.56 103.22 103.48 0.0M
2021-01-04 104.30 104.36 103.26 103.38 0.0M