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
2023-12-29 117.02 117.36 116.86 117.14 0.0M
2023-12-28 117.26 117.34 116.62 116.88 0.0M
2023-12-27 116.84 117.32 116.84 117.10 0.0M
2023-12-22 116.06 117.04 116.06 116.58 0.0M
2023-12-21 116.06 116.56 115.90 116.30 0.0M
2023-12-20 116.84 116.84 116.24 116.66 0.0M
2023-12-19 115.78 116.32 115.78 116.32 0.0M
2023-12-18 115.18 116.00 115.18 115.56 0.0M
2023-12-15 116.20 116.34 115.82 115.82 0.0M
2023-12-14 115.70 116.14 115.60 115.60 0.0M
2023-12-13 113.40 113.64 113.02 113.28 0.0M
2023-12-12 113.86 113.86 113.34 113.34 0.0M
2023-12-11 113.40 113.76 113.32 113.76 0.0M
2023-12-08 112.88 113.50 112.88 113.50 0.0M
2023-12-07 112.58 112.82 112.58 112.82 0.0M
2023-12-06 112.28 113.34 112.28 113.04 0.0M
2023-12-05 111.32 112.04 111.32 112.04 0.0M
2023-12-04 111.68 111.68 111.46 111.46 0.0M
2023-12-01 110.82 111.86 110.82 111.78 0.0M
2023-11-30 110.66 110.66 110.50 110.50 0.0M
2023-11-29 109.70 110.42 109.70 110.22 0.0M
2023-11-28 109.42 109.94 108.94 109.64 0.0M
2023-11-27 109.72 109.82 109.68 109.68 0.0M
2023-11-24 109.40 109.92 109.40 109.92 0.0M
2023-11-23 109.36 109.36 109.22 109.36 0.0M
2023-11-22 109.02 109.22 109.02 109.12 0.0M
2023-11-21 109.36 109.36 108.70 108.70 0.0M
2023-11-20 109.14 109.22 108.96 109.22 0.0M
2023-11-17 108.32 109.20 108.32 109.02 0.0M
2023-11-16 108.74 108.96 107.84 107.84 0.0M
2023-11-15 108.72 109.42 108.72 109.02 0.0M
2023-11-14 105.86 108.42 105.86 108.42 0.0M
2023-11-13 105.42 105.74 105.36 105.74 0.0M
2023-11-10 105.52 105.52 104.78 105.04 0.0M
2023-11-09 105.10 106.50 105.10 106.22 0.0M
2023-11-08 104.24 105.22 104.24 105.02 0.0M
2023-11-07 104.60 104.94 104.60 104.68 0.0M
2023-11-06 105.78 105.78 104.98 104.98 0.0M
2023-11-03 105.10 105.90 105.10 105.90 0.0M
2023-11-02 103.14 104.78 103.14 104.46 0.0M
2023-11-01 102.08 102.52 101.74 102.36 0.0M
2023-10-31 101.16 101.86 101.16 101.84 0.0M
2023-10-30 100.96 101.00 100.82 100.82 0.0M
2023-10-27 100.66 100.96 100.32 100.32 0.0M
2023-10-26 99.80 100.60 99.80 100.56 0.0M
2023-10-25 101.32 101.32 100.72 100.78 0.0M
2023-10-24 101.30 101.46 101.12 101.46 0.0M
2023-10-23 101.38 101.38 100.22 101.06 0.0M
2023-10-20 102.00 102.00 101.32 101.32 0.0M
2023-10-19 103.52 103.58 102.94 102.94 0.0M
2023-10-18 105.26 105.26 104.08 104.08 0.0M
2023-10-17 105.36 105.48 105.14 105.38 0.0M
2023-10-16 105.60 106.00 105.44 105.68 0.0M
2023-10-13 106.48 106.48 105.26 105.26 0.0M
2023-10-12 107.52 107.64 106.72 106.72 0.0M
2023-10-11 106.60 107.00 106.60 106.82 0.0M
2023-10-10 105.98 107.06 105.98 107.06 0.0M
2023-10-09 105.04 105.04 104.72 104.78 0.0M
2023-10-06 104.78 105.58 104.78 105.58 0.0M
2023-10-05 104.60 104.70 104.54 104.60 0.0M
2023-10-04 103.78 104.80 103.78 104.24 0.0M
2023-10-03 105.52 105.52 104.46 104.46 0.0M
2023-10-02 107.78 108.00 106.10 106.10 0.0M
2023-09-29 107.44 108.14 107.44 107.46 0.0M
2023-09-28 106.26 106.46 105.72 106.46 0.0M
2023-09-27 106.40 106.64 106.20 106.20 0.0M
2023-09-26 106.58 106.62 106.58 106.60 0.0M
2023-09-25 107.68 107.68 106.98 107.36 0.0M
2023-09-22 107.84 108.04 107.84 107.96 0.0M
2023-09-21 109.24 109.24 108.48 108.48 0.0M
2023-09-20 109.12 110.00 109.12 110.00 0.0M
2023-09-19 108.48 108.96 108.48 108.60 0.0M
2023-09-18 110.08 110.08 108.52 108.64 0.0M
2023-09-15 110.96 110.96 110.18 110.18 0.0M
2023-09-14 108.56 110.00 108.56 110.00 0.0M
2023-09-13 108.22 108.80 107.80 108.44 0.0M
2023-09-12 109.28 109.28 108.66 108.66 0.0M
2023-09-11 109.22 109.22 109.02 109.14 0.0M
2023-09-08 108.62 108.68 108.20 108.52 0.0M
2023-09-07 108.56 108.68 108.38 108.38 0.0M
2023-09-06 109.02 109.22 108.80 108.98 0.0M
2023-09-05 109.32 109.76 109.32 109.54 0.0M
2023-09-04 110.76 110.84 110.08 110.14 0.0M
2023-09-01 110.08 110.50 110.00 110.00 0.0M
2023-08-31 110.26 110.54 110.06 110.06 0.0M
2023-08-30 110.26 110.26 109.88 110.02 0.0M
2023-08-29 109.40 110.00 109.38 110.00 0.0M
2023-08-28 108.42 108.92 108.22 108.92 0.0M
2023-08-25 107.62 108.18 107.62 107.70 0.0M
2023-08-24 109.12 109.12 107.64 107.64 0.0M
2023-08-23 107.92 108.06 107.62 108.06 0.0M
2023-08-22 107.64 108.32 107.54 107.54 0.0M
2023-08-21 107.32 107.72 107.04 107.04 0.0M
2023-08-18 107.46 107.46 107.12 107.30 0.0M
2023-08-17 108.68 108.84 108.06 108.06 0.0M
2023-08-16 108.96 109.52 108.76 109.20 0.0M
2023-08-15 110.20 110.20 109.06 109.22 0.0M
2023-08-14 109.86 110.28 109.86 110.18 0.0M
2023-08-11 110.82 110.82 109.96 110.06 0.0M
2023-08-10 110.90 111.52 110.90 111.38 0.0M
2023-08-09 111.10 111.10 110.50 110.50 0.0M
2023-08-08 110.44 110.44 109.98 110.08 0.0M
2023-08-07 110.72 110.90 110.60 110.90 0.0M
2023-08-04 110.62 111.54 110.42 111.18 0.0M
2023-08-03 110.38 110.72 110.36 110.62 0.0M
2023-08-02 111.30 111.72 111.10 111.12 0.0M
2023-08-01 113.40 113.40 112.56 112.56 0.0M
2023-07-31 113.68 113.76 113.68 113.76 0.0M
2023-07-28 113.66 113.84 113.66 113.84 0.0M
2023-07-27 113.68 114.24 113.68 114.24 0.0M
2023-07-26 113.12 113.16 112.28 113.00 0.0M
2023-07-25 112.54 113.22 112.54 113.22 0.0M
2023-07-24 111.72 112.54 111.72 112.42 0.0M
2023-07-21 111.92 112.08 111.92 112.08 0.0M
2023-07-20 111.80 112.18 111.80 112.02 0.0M
2023-07-19 111.82 111.82 111.54 111.80 0.0M
2023-07-18 110.06 111.02 110.06 111.02 0.0M
2023-07-17 109.52 110.24 109.52 110.08 0.0M
2023-07-14 110.82 111.10 110.68 110.68 0.0M
2023-07-13 110.52 111.20 110.52 111.16 0.0M
2023-07-12 108.70 110.50 108.70 110.50 0.0M
2023-07-11 107.76 108.46 107.76 108.46 0.0M
2023-07-10 106.74 107.38 106.74 107.24 0.0M
2023-07-07 106.46 107.30 106.46 107.18 0.0M
2023-07-06 108.10 108.10 106.44 106.44 0.0M
2023-07-05 109.28 109.52 109.10 109.10 0.0M
2023-07-04 109.78 110.18 109.78 110.06 0.0M
2023-07-03 109.84 109.90 109.72 109.72 0.0M
2023-06-30 108.68 109.50 108.68 109.50 0.0M
2023-06-29 108.24 108.32 108.18 108.18 0.0M
2023-06-28 107.72 108.16 107.72 108.16 0.0M
2023-06-27 107.52 107.52 106.82 107.16 0.0M
2023-06-26 107.10 107.26 106.72 107.10 0.0M
2023-06-23 107.38 107.38 107.00 107.00 0.0M
2023-06-22 107.24 107.76 107.24 107.76 0.0M
2023-06-21 108.58 108.70 108.28 108.32 0.0M
2023-06-20 109.38 109.38 109.16 109.16 0.0M
2023-06-19 110.88 110.88 110.00 110.00 0.0M
2023-06-16 111.28 111.56 111.28 111.52 0.0M
2023-06-15 111.24 111.24 110.82 111.12 0.0M
2023-06-14 111.18 111.96 111.18 111.72 0.0M
2023-06-13 111.10 111.24 110.48 111.24 0.0M
2023-06-12 110.88 110.88 110.70 110.70 0.0M
2023-06-09 110.64 110.64 110.10 110.38 0.0M
2023-06-08 110.26 110.70 110.26 110.52 0.0M
2023-06-07 110.42 110.72 110.42 110.54 0.0M
2023-06-06 109.98 110.46 109.84 110.46 0.0M
2023-06-05 110.58 110.86 110.06 110.06 0.0M
2023-06-02 109.06 110.46 109.06 110.46 0.0M
2023-06-01 107.96 108.58 107.96 108.44 0.0M
2023-05-31 107.48 108.06 107.48 107.58 0.0M
2023-05-30 109.08 109.26 108.54 108.54 0.0M
2023-05-29 109.66 109.66 109.00 109.00 0.0M
2023-05-26 108.64 109.58 108.64 109.28 0.0M
2023-05-25 108.90 108.90 108.32 108.32 0.0M
2023-05-24 109.98 109.98 108.94 108.94 0.0M
2023-05-23 111.16 111.60 111.10 111.10 0.0M
2023-05-22 111.30 111.46 111.30 111.46 0.0M
2023-05-19 111.20 111.52 111.20 111.44 0.0M
2023-05-18 111.02 111.26 110.90 110.90 0.0M
2023-05-17 110.16 110.48 110.16 110.38 0.0M
2023-05-16 110.98 111.30 110.74 110.74 0.0M
2023-05-15 111.22 111.46 111.22 111.32 0.0M
2023-05-12 111.00 111.00 110.80 110.80 0.0M
2023-05-11 111.04 111.04 110.56 110.56 0.0M
2023-05-10 110.92 110.92 110.34 110.46 0.0M
2023-05-09 111.36 111.36 110.58 110.94 0.0M
2023-05-08 110.82 111.44 110.82 111.36 0.0M
2023-05-05 110.14 111.20 110.14 111.20 0.0M
2023-05-04 109.62 109.64 109.16 109.62 0.0M
2023-05-03 110.18 110.30 110.18 110.28 0.0M
2023-05-02 111.38 111.38 109.76 109.76 0.0M
2023-04-28 110.62 111.34 109.98 111.34 0.0M
2023-04-27 109.58 110.20 109.58 110.20 0.0M
2023-04-26 109.86 109.86 109.40 109.76 0.0M
2023-04-25 110.20 110.20 110.08 110.08 0.0M
2023-04-24 110.68 111.02 110.68 110.96 0.0M
2023-04-21 110.50 110.78 110.14 110.78 0.0M
2023-04-20 110.90 110.90 110.56 110.68 0.0M
2023-04-19 111.34 111.34 110.70 111.04 0.0M
2023-04-18 111.30 111.64 111.30 111.34 0.0M
2023-04-17 111.04 111.04 110.80 110.88 0.0M
2023-04-14 110.20 110.72 110.20 110.64 0.0M
2023-04-13 109.78 109.90 109.68 109.86 0.0M
2023-04-12 109.70 109.70 109.44 109.44 0.0M
2023-04-11 109.38 109.58 109.14 109.48 0.0M
2023-04-06 107.98 108.74 107.98 108.58 0.0M
2023-04-05 108.44 108.44 107.82 107.82 0.0M
2023-04-04 109.36 109.72 108.68 108.68 0.0M
2023-04-03 109.20 109.20 108.72 108.72 0.0M
2023-03-31 108.70 109.04 108.70 109.02 0.0M
2023-03-30 107.50 108.44 107.50 108.44 0.0M
2023-03-29 105.74 106.70 105.74 106.70 0.0M
2023-03-28 106.24 106.24 105.02 105.16 0.0M
2023-03-27 105.70 105.70 105.34 105.34 0.0M
2023-03-24 105.48 105.48 103.86 104.34 0.0M
2023-03-23 105.84 106.38 105.62 106.20 0.0M
2023-03-22 106.56 106.66 106.18 106.18 0.0M
2023-03-21 106.10 107.00 106.10 106.72 0.0M
2023-03-20 103.32 105.32 103.32 105.32 0.0M
2023-03-17 106.74 106.74 104.32 104.32 0.0M
2023-03-16 106.26 106.26 104.76 105.80 0.0M
2023-03-15 107.74 107.74 104.68 104.68 0.0M
2023-03-14 106.54 108.24 106.54 108.24 0.0M
2023-03-13 108.84 108.84 106.04 106.36 0.0M
2023-03-10 109.02 109.46 108.96 109.34 0.0M
2023-03-09 111.32 111.32 110.70 111.04 0.0M
2023-03-08 111.02 111.66 111.02 111.66 0.0M
2023-03-07 112.86 112.86 111.56 111.56 0.0M
2023-03-06 112.88 112.88 112.28 112.76 0.0M
2023-03-03 111.86 112.48 111.86 112.48 0.0M
2023-03-02 110.18 111.18 110.18 111.18 0.0M
2023-03-01 111.82 112.00 110.88 110.98 0.0M
2023-02-28 111.42 112.02 111.42 111.74 0.0M
2023-02-27 111.20 112.10 111.20 111.86 0.0M
2023-02-24 111.94 111.94 110.20 110.20 0.0M
2023-02-23 111.62 111.72 111.40 111.40 0.0M
2023-02-22 111.14 111.16 110.82 111.12 0.0M
2023-02-21 112.10 112.20 111.72 111.72 0.0M
2023-02-20 112.44 112.44 112.36 112.36 0.0M
2023-02-17 111.40 112.12 111.10 112.12 0.0M
2023-02-16 112.90 112.90 112.44 112.44 0.0M
2023-02-15 111.20 112.06 111.20 112.06 0.0M
2023-02-14 111.74 112.18 111.42 111.42 0.0M
2023-02-13 110.66 111.56 110.66 111.48 0.0M
2023-02-10 111.52 111.52 110.14 110.72 0.0M
2023-02-09 112.56 112.78 112.38 112.38 0.0M
2023-02-08 112.38 112.58 111.74 111.74 0.0M
2023-02-07 111.76 111.76 111.34 111.44 0.0M
2023-02-06 112.04 112.04 111.42 111.46 0.0M
2023-02-03 112.20 112.68 112.20 112.68 0.0M
2023-02-02 110.98 112.92 110.98 112.92 0.0M
2023-02-01 109.80 110.24 109.80 110.02 0.0M
2023-01-31 109.68 109.68 109.16 109.54 0.0M
2023-01-30 109.98 110.04 109.62 110.04 0.0M
2023-01-27 109.78 110.52 109.78 110.52 0.0M
2023-01-26 109.62 109.76 109.52 109.76 0.0M
2023-01-25 109.28 109.28 108.90 109.02 0.0M
2023-01-24 110.34 110.34 109.50 109.60 0.0M
2023-01-23 109.36 109.90 109.30 109.76 0.0M
2023-01-20 108.78 108.96 108.78 108.96 0.0M
2023-01-19 109.54 109.54 108.34 108.34 0.0M
2023-01-18 110.24 110.76 110.24 110.24 0.0M
2023-01-17 109.44 110.02 109.44 110.02 0.0M
2023-01-16 109.28 109.68 109.28 109.68 0.0M
2023-01-13 108.60 109.16 108.60 108.92 0.0M
2023-01-12 107.84 108.84 107.84 108.54 0.0M
2023-01-11 107.18 107.86 107.18 107.80 0.0M
2023-01-10 106.98 107.22 106.92 107.04 0.0M
2023-01-09 107.04 107.72 107.04 107.72 0.0M
2023-01-06 105.48 106.60 105.32 106.60 0.0M
2023-01-05 105.18 105.68 105.18 105.40 0.0M
2023-01-04 104.18 105.42 104.18 105.42 0.0M
2023-01-03 103.00 103.58 103.00 103.58 0.0M
2023-01-02 102.04 102.98 102.04 102.98 0.0M