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
2024-12-30 122.32 122.32 121.66 122.02 0.0M
2024-12-27 121.56 122.66 121.56 122.48 0.0M
2024-12-23 121.08 121.46 121.08 121.42 0.0M
2024-12-20 120.68 121.54 119.88 121.54 0.0M
2024-12-19 121.80 121.80 121.62 121.62 0.0M
2024-12-18 123.48 123.54 123.40 123.40 0.0M
2024-12-17 123.52 123.52 123.06 123.06 0.0M
2024-12-16 124.46 124.46 123.70 123.70 0.0M
2024-12-13 125.16 125.16 124.68 124.74 0.0M
2024-12-12 126.00 126.00 125.16 125.16 0.0M
2024-12-11 125.08 125.72 125.08 125.72 0.0M
2024-12-10 125.38 125.72 125.38 125.46 0.0M
2024-12-09 126.16 126.16 125.72 125.84 0.0M
2024-12-06 125.46 125.66 125.46 125.56 0.0M
2024-12-05 124.78 125.26 124.78 125.26 0.0M
2024-12-04 124.02 124.56 124.02 124.56 0.0M
2024-12-03 123.80 124.06 123.64 123.64 0.0M
2024-12-02 122.84 123.74 122.84 123.48 0.0M
2024-11-29 122.86 123.14 122.86 123.14 0.0M
2024-11-28 122.82 122.82 122.64 122.76 0.0M
2024-11-27 121.98 122.26 121.84 122.26 0.0M
2024-11-26 122.68 122.88 122.26 122.26 0.0M
2024-11-25 123.70 123.70 122.72 123.36 0.0M
2024-11-22 122.06 122.88 122.06 122.76 0.0M
2024-11-21 121.14 121.32 121.08 121.32 0.0M
2024-11-20 122.10 122.10 121.10 121.10 0.0M
2024-11-19 122.76 122.76 120.88 121.42 0.0M
2024-11-18 122.12 122.12 121.78 122.12 0.0M
2024-11-15 122.16 122.84 122.16 122.34 0.0M
2024-11-14 121.60 122.80 121.60 122.80 0.0M
2024-11-13 121.54 121.90 120.70 121.30 0.0M
2024-11-12 123.34 123.34 121.80 121.80 0.0M
2024-11-11 123.70 124.56 123.70 124.42 0.0M
2024-11-08 124.00 124.00 123.00 123.00 0.0M
2024-11-07 123.12 123.90 123.12 123.90 0.0M
2024-11-06 124.24 124.56 122.58 122.58 0.0M
2024-11-05 123.28 123.48 123.08 123.34 0.0M
2024-11-04 123.48 123.76 123.20 123.20 0.0M
2024-11-01 122.52 123.72 122.52 123.66 0.0M
2024-10-31 123.08 123.08 122.32 122.32 0.0M
2024-10-30 124.68 124.68 123.74 123.74 0.0M
2024-10-29 126.34 126.34 125.16 125.16 0.0M
2024-10-28 125.94 126.04 125.30 126.04 0.0M
2024-10-25 125.36 125.56 125.10 125.44 0.0M
2024-10-24 125.58 126.26 125.42 125.42 0.0M
2024-10-23 125.98 125.98 125.36 125.36 0.0M
2024-10-22 126.16 126.16 125.06 125.64 0.0M
2024-10-21 127.12 127.12 126.10 126.10 0.0M
2024-10-18 126.88 127.34 126.88 127.00 0.0M
2024-10-17 126.28 126.92 126.28 126.92 0.0M
2024-10-16 125.60 125.96 125.60 125.96 0.0M
2024-10-15 126.68 126.68 126.04 126.04 0.0M
2024-10-14 126.34 126.34 125.62 126.26 0.0M
2024-10-11 125.32 126.06 125.32 126.06 0.0M
2024-10-10 126.08 126.08 125.40 125.42 0.0M
2024-10-09 125.36 125.98 125.36 125.98 0.0M
2024-10-08 124.70 125.14 124.70 124.98 0.0M
2024-10-07 126.44 126.44 125.84 125.86 0.0M
2024-10-04 125.32 126.40 125.32 126.10 0.0M
2024-10-03 126.08 126.08 125.08 125.16 0.0M
2024-10-02 126.72 126.72 126.02 126.46 0.0M
2024-10-01 127.80 127.92 126.74 126.74 0.0M
2024-09-30 128.54 128.54 127.30 127.50 0.0M
2024-09-27 128.20 129.18 128.20 128.96 0.0M
2024-09-26 127.12 127.90 127.12 127.90 0.0M
2024-09-25 125.50 126.22 125.50 125.88 0.0M
2024-09-24 126.48 126.48 125.86 125.86 0.0M
2024-09-23 124.80 125.36 124.80 125.32 0.0M
2024-09-20 126.36 126.36 124.94 124.94 0.0M
2024-09-19 126.34 126.76 126.16 126.76 0.0M
2024-09-18 125.34 125.34 124.86 125.00 0.0M
2024-09-17 125.16 125.46 125.16 125.42 0.0M
2024-09-16 124.26 124.64 124.26 124.48 0.0M
2024-09-13 123.70 124.68 123.70 124.68 0.0M
2024-09-12 123.88 123.88 123.40 123.40 0.0M
2024-09-11 123.20 123.20 122.46 122.46 0.0M
2024-09-10 123.02 123.26 122.78 122.78 0.0M
2024-09-09 122.92 123.30 122.92 123.30 0.0M
2024-09-06 123.40 123.40 122.44 122.44 0.0M
2024-09-05 123.30 123.98 123.30 123.62 0.0M
2024-09-04 122.96 123.68 122.96 123.42 0.0M
2024-09-03 125.88 125.88 124.26 124.26 0.0M
2024-09-02 125.48 125.54 125.08 125.54 0.0M
2024-08-30 125.40 125.84 125.40 125.54 0.0M
2024-08-29 124.72 125.26 124.72 125.18 0.0M
2024-08-28 124.66 124.86 124.52 124.52 0.0M
2024-08-27 124.48 124.48 124.28 124.30 0.0M
2024-08-26 124.16 124.26 124.16 124.26 0.0M
2024-08-23 123.32 124.14 123.32 124.14 0.0M
2024-08-22 122.84 123.16 122.84 123.10 0.0M
2024-08-21 122.36 122.74 122.36 122.74 0.0M
2024-08-20 123.00 123.26 122.22 122.22 0.0M
2024-08-19 122.08 122.90 122.08 122.90 0.0M
2024-08-16 121.98 121.98 121.72 121.80 0.0M
2024-08-15 119.98 121.84 119.98 121.70 0.0M
2024-08-14 120.44 120.44 120.20 120.44 0.0M
2024-08-13 119.68 119.74 118.98 119.74 0.0M
2024-08-12 119.76 119.76 119.20 119.20 0.0M
2024-08-09 119.04 119.54 119.04 119.24 0.0M
2024-08-08 118.10 118.66 117.64 118.66 0.0M
2024-08-07 117.90 119.24 117.90 118.96 0.0M
2024-08-06 117.76 117.76 116.58 116.94 0.0M
2024-08-05 116.10 116.74 116.10 116.74 0.0M
2024-08-02 121.46 121.46 119.70 119.80 0.0M
2024-08-01 124.32 124.32 122.70 122.70 0.0M
2024-07-31 124.84 124.86 124.46 124.46 0.0M
2024-07-30 123.28 123.86 123.28 123.86 0.0M
2024-07-29 123.74 123.74 123.14 123.14 0.0M
2024-07-26 122.28 123.38 122.28 123.24 0.0M
2024-07-25 121.82 122.26 121.12 122.26 0.0M
2024-07-24 122.96 123.42 122.96 123.16 0.0M
2024-07-23 123.80 124.18 123.66 123.66 0.0M
2024-07-22 123.28 124.04 123.28 123.74 0.0M
2024-07-19 123.34 123.34 122.70 122.70 0.0M
2024-07-18 123.94 124.32 123.94 124.12 0.0M
2024-07-17 123.24 123.74 123.18 123.58 0.0M
2024-07-16 123.14 123.64 123.14 123.64 0.0M
2024-07-15 124.38 124.38 123.72 123.82 0.0M
2024-07-12 124.44 125.06 124.38 125.06 0.0M
2024-07-11 123.56 124.20 123.26 124.20 0.0M
2024-07-10 122.26 123.02 122.26 123.02 0.0M
2024-07-09 122.74 122.74 121.80 121.80 0.0M
2024-07-08 122.74 123.40 122.74 122.92 0.0M
2024-07-05 123.28 123.64 123.10 123.10 0.0M
2024-07-04 122.68 123.08 122.68 123.04 0.0M
2024-07-03 121.54 122.36 121.54 122.34 0.0M
2024-07-02 120.78 120.86 120.52 120.86 0.0M
2024-07-01 122.58 122.58 121.42 121.42 0.0M
2024-06-28 121.64 121.64 120.88 120.88 0.0M
2024-06-27 121.54 121.54 121.26 121.26 0.0M
2024-06-26 122.84 122.84 121.70 121.70 0.0M
2024-06-25 123.18 123.18 122.46 122.46 0.0M
2024-06-24 122.20 123.54 122.20 123.38 0.0M
2024-06-21 122.94 122.94 122.10 122.10 0.0M
2024-06-20 122.12 123.18 122.12 123.18 0.0M
2024-06-19 122.38 122.38 121.94 121.94 0.0M
2024-06-18 122.22 122.32 121.94 122.32 0.0M
2024-06-17 121.66 121.66 121.14 121.32 0.0M
2024-06-14 122.86 122.86 120.98 121.08 0.0M
2024-06-13 124.16 124.16 122.86 122.86 0.0M
2024-06-12 123.38 124.66 123.38 124.66 0.0M
2024-06-11 124.72 124.72 123.12 123.12 0.0M
2024-06-10 123.84 124.42 123.84 124.40 0.0M
2024-06-07 125.48 125.48 124.76 124.76 0.0M
2024-06-06 125.58 125.72 125.46 125.46 0.0M
2024-06-05 125.18 125.54 124.84 125.54 0.0M
2024-06-04 125.32 125.32 124.46 124.64 0.0M
2024-06-03 126.08 126.08 125.50 125.60 0.0M
2024-05-31 124.72 124.94 124.68 124.94 0.0M
2024-05-30 123.40 124.76 123.40 124.76 0.0M
2024-05-29 125.04 125.04 123.72 123.72 0.0M
2024-05-28 126.18 126.18 125.36 125.36 0.0M
2024-05-27 125.24 125.98 125.24 125.98 0.0M
2024-05-24 124.28 125.42 124.28 125.26 0.0M
2024-05-23 125.42 125.52 125.14 125.14 0.0M
2024-05-22 125.34 125.40 125.22 125.40 0.0M
2024-05-21 125.80 125.80 125.36 125.56 0.0M
2024-05-20 126.00 126.28 126.00 126.14 0.0M
2024-05-17 125.86 125.86 125.42 125.76 0.0M
2024-05-16 126.14 126.14 126.02 126.04 0.0M
2024-05-15 125.42 126.02 125.42 126.02 0.0M
2024-05-14 124.36 124.94 124.36 124.94 0.0M
2024-05-13 124.42 124.42 124.16 124.38 0.0M
2024-05-10 124.16 124.44 124.16 124.32 0.0M
2024-05-09 122.90 123.48 122.90 123.48 0.0M
2024-05-08 122.88 122.98 122.52 122.94 0.0M
2024-05-07 122.08 122.76 122.08 122.68 0.0M
2024-05-06 121.00 121.80 121.00 121.74 0.0M
2024-05-03 120.46 120.82 120.46 120.78 0.0M
2024-05-02 120.08 120.08 119.86 119.86 0.0M
2024-04-30 120.52 120.52 119.76 119.76 0.0M
2024-04-29 120.18 120.40 120.18 120.40 0.0M
2024-04-26 119.08 119.80 119.08 119.62 0.0M
2024-04-25 118.92 119.20 118.04 118.32 0.0M
2024-04-24 120.20 120.20 119.30 119.30 0.0M
2024-04-23 119.38 120.04 119.38 119.98 0.0M
2024-04-22 118.72 118.86 118.62 118.86 0.0M
2024-04-19 117.08 117.90 116.84 117.82 0.0M
2024-04-18 117.76 118.16 117.68 118.16 0.0M
2024-04-17 117.52 118.12 117.48 117.48 0.0M
2024-04-16 117.68 117.68 117.26 117.26 0.0M
2024-04-15 119.26 119.60 119.12 119.12 0.0M
2024-04-12 120.32 120.32 118.94 118.94 0.0M
2024-04-11 119.62 119.62 119.06 119.20 0.0M
2024-04-10 120.74 120.96 119.18 119.74 0.0M
2024-04-09 120.10 120.40 119.98 119.98 0.0M
2024-04-08 119.60 120.36 119.60 120.36 0.0M
2024-04-05 119.40 119.50 119.32 119.50 0.0M
2024-04-04 120.46 120.64 120.46 120.64 0.0M
2024-04-03 119.82 120.34 119.56 120.34 0.0M
2024-04-02 120.72 120.84 119.94 119.94 0.0M
2024-03-28 120.98 120.98 120.72 120.96 0.0M
2024-03-27 120.38 120.66 120.38 120.66 0.0M
2024-03-26 119.68 120.32 119.68 120.32 0.0M
2024-03-25 119.80 119.80 119.32 119.74 0.0M
2024-03-22 119.50 119.86 119.50 119.86 0.0M
2024-03-21 119.66 119.66 119.34 119.62 0.0M
2024-03-20 118.00 118.40 117.90 118.40 0.0M
2024-03-19 117.58 118.10 117.58 117.96 0.0M
2024-03-18 118.30 118.30 117.82 117.82 0.0M
2024-03-15 118.18 118.38 118.08 118.08 0.0M
2024-03-14 118.70 118.78 118.10 118.10 0.0M
2024-03-13 118.46 118.52 118.32 118.52 0.0M
2024-03-12 117.88 118.46 117.88 118.36 0.0M
2024-03-11 117.12 117.40 116.88 117.40 0.0M
2024-03-08 117.54 117.98 117.54 117.78 0.0M
2024-03-07 116.28 117.58 116.28 117.42 0.0M
2024-03-06 115.92 116.48 115.92 116.46 0.0M
2024-03-05 115.72 116.00 115.72 115.98 0.0M
2024-03-04 116.66 116.66 116.08 116.18 0.0M
2024-03-01 116.52 116.90 115.88 116.76 0.0M
2024-02-29 116.26 116.26 115.84 115.84 0.0M
2024-02-28 116.32 116.32 115.68 115.68 0.0M
2024-02-27 116.20 116.64 116.18 116.46 0.0M
2024-02-26 116.68 116.68 116.20 116.20 0.0M
2024-02-23 116.88 116.96 116.50 116.84 0.0M
2024-02-22 116.98 116.98 116.66 116.76 0.0M
2024-02-21 115.72 115.82 115.72 115.76 0.0M
2024-02-20 115.98 115.98 115.62 115.62 0.0M
2024-02-19 115.98 115.98 115.52 115.78 0.0M
2024-02-16 115.62 116.00 115.62 115.86 0.0M
2024-02-15 114.86 115.18 114.86 115.10 0.0M
2024-02-14 113.94 114.44 113.94 114.24 0.0M
2024-02-13 115.00 115.00 113.76 113.76 0.0M
2024-02-12 114.60 115.14 114.60 115.14 0.0M
2024-02-09 114.60 114.60 113.98 114.22 0.0M
2024-02-08 114.56 114.74 114.40 114.40 0.0M
2024-02-07 115.02 115.02 114.38 114.38 0.0M
2024-02-06 114.38 114.80 113.94 114.80 0.0M
2024-02-05 114.84 114.84 114.02 114.02 0.0M
2024-02-02 115.72 115.84 114.68 114.68 0.0M
2024-02-01 114.82 115.40 114.74 114.74 0.0M
2024-01-31 115.52 115.64 115.50 115.50 0.0M
2024-01-30 115.68 115.68 115.30 115.30 0.0M
2024-01-29 115.10 115.28 114.90 115.28 0.0M
2024-01-26 114.56 115.64 114.56 115.36 0.0M
2024-01-25 113.74 114.26 113.62 114.26 0.0M
2024-01-24 113.82 114.04 113.82 114.04 0.0M
2024-01-23 113.54 113.54 113.00 113.00 0.0M
2024-01-22 112.88 113.10 112.82 113.10 0.0M
2024-01-19 113.18 113.18 112.00 112.00 0.0M
2024-01-18 112.14 112.66 112.14 112.48 0.0M
2024-01-17 112.30 112.30 111.34 112.06 0.0M
2024-01-16 113.30 113.72 113.30 113.72 0.0M
2024-01-15 114.92 115.00 114.36 114.36 0.0M
2024-01-12 114.78 115.24 114.72 115.00 0.0M
2024-01-11 115.62 115.74 114.06 114.06 0.0M
2024-01-10 115.12 115.12 114.88 114.98 0.0M
2024-01-09 115.88 115.88 115.20 115.42 0.0M
2024-01-08 115.16 115.86 114.94 115.86 0.0M
2024-01-05 114.82 115.24 114.16 115.24 0.0M
2024-01-04 115.22 115.60 114.88 115.60 0.0M
2024-01-03 116.00 116.26 114.78 114.98 0.0M
2024-01-02 117.60 117.84 116.46 116.52 0.0M