Solactive GBS Israel Large

SILLMCT
🏛️ ドイツ →
2,025.19
最終更新: 2025-09-29
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
2021-12-31 1,326.93 1,328.20 1,323.72 1,325.63 0.0M
2021-12-30 1,325.47 1,331.01 1,318.33 1,326.90 0.0M
2021-12-29 1,327.85 1,334.10 1,320.78 1,325.10 0.0M
2021-12-28 1,319.96 1,332.54 1,319.21 1,327.11 0.0M
2021-12-27 1,318.20 1,321.40 1,312.03 1,318.95 0.0M
2021-12-23 1,295.01 1,314.52 1,294.14 1,313.41 0.0M
2021-12-22 1,279.58 1,296.02 1,279.31 1,295.48 0.0M
2021-12-21 1,250.17 1,280.56 1,249.81 1,279.64 0.0M
2021-12-20 1,265.65 1,266.71 1,245.31 1,251.91 0.0M
2021-12-17 1,266.43 1,276.68 1,263.58 1,274.69 0.0M
2021-12-16 1,264.97 1,279.24 1,263.02 1,265.36 0.0M
2021-12-15 1,255.79 1,266.79 1,253.12 1,266.79 0.0M
2021-12-14 1,261.68 1,262.71 1,249.63 1,255.25 0.0M
2021-12-13 1,271.86 1,276.05 1,259.58 1,261.26 0.0M
2021-12-10 1,280.94 1,286.40 1,270.05 1,271.05 0.0M
2021-12-09 1,293.63 1,298.25 1,279.04 1,280.97 0.0M
2021-12-08 1,292.99 1,295.48 1,284.77 1,292.65 0.0M
2021-12-07 1,268.12 1,298.00 1,267.76 1,293.35 0.0M
2021-12-06 1,259.04 1,271.41 1,254.47 1,269.47 0.0M
2021-12-03 1,275.30 1,276.32 1,256.10 1,261.13 0.0M
2021-12-02 1,284.06 1,284.37 1,268.77 1,275.51 0.0M
2021-12-01 1,273.76 1,294.21 1,273.41 1,282.00 0.0M
2021-11-30 1,289.78 1,290.38 1,273.27 1,274.37 0.0M
2021-11-29 1,280.24 1,291.42 1,279.67 1,290.09 0.0M
2021-11-26 1,294.35 1,301.55 1,292.86 1,293.90 0.0M
2021-11-25 1,285.90 1,294.14 1,283.93 1,293.14 0.0M
2021-11-24 1,287.99 1,290.22 1,275.82 1,286.54 0.0M
2021-11-23 1,298.32 1,299.14 1,283.17 1,286.58 0.0M
2021-11-22 1,304.87 1,313.76 1,297.22 1,297.22 0.0M
2021-11-19 1,304.54 1,317.81 1,304.24 1,310.04 0.0M
2021-11-18 1,301.06 1,309.60 1,298.68 1,304.29 0.0M
2021-11-17 1,318.78 1,320.51 1,298.64 1,300.84 0.0M
2021-11-16 1,325.73 1,329.21 1,314.26 1,317.93 0.0M
2021-11-15 1,328.57 1,331.28 1,324.03 1,325.32 0.0M
2021-11-12 1,317.00 1,324.88 1,315.91 1,324.15 0.0M
2021-11-11 1,302.79 1,323.14 1,295.81 1,317.44 0.0M
2021-11-10 1,305.53 1,313.46 1,296.70 1,301.49 0.0M
2021-11-09 1,303.58 1,309.58 1,297.93 1,305.41 0.0M
2021-11-08 1,300.51 1,304.78 1,293.64 1,303.60 0.0M
2021-11-05 1,303.28 1,308.22 1,297.18 1,298.96 0.0M
2021-11-04 1,292.16 1,310.01 1,291.29 1,303.59 0.0M
2021-11-03 1,297.98 1,302.55 1,290.53 1,292.00 0.0M
2021-11-02 1,290.38 1,303.62 1,288.88 1,298.25 0.0M
2021-11-01 1,287.31 1,292.19 1,284.89 1,290.91 0.0M
2021-10-29 1,288.71 1,291.41 1,286.71 1,287.12 0.0M
2021-10-28 1,293.58 1,293.90 1,280.59 1,289.21 0.0M
2021-10-27 1,311.34 1,311.89 1,292.99 1,293.56 0.0M
2021-10-26 1,314.99 1,321.58 1,310.66 1,311.26 0.0M
2021-10-25 1,309.66 1,318.34 1,309.01 1,315.17 0.0M
2021-10-22 1,312.78 1,313.38 1,303.99 1,308.79 0.0M
2021-10-21 1,301.99 1,314.29 1,300.88 1,312.36 0.0M
2021-10-20 1,296.02 1,302.70 1,295.49 1,302.29 0.0M
2021-10-19 1,291.67 1,296.90 1,290.53 1,295.51 0.0M
2021-10-18 1,291.43 1,296.06 1,285.40 1,292.32 0.0M
2021-10-15 1,288.58 1,291.46 1,287.34 1,288.87 0.0M
2021-10-14 1,278.46 1,291.24 1,277.59 1,289.12 0.0M
2021-10-13 1,266.91 1,278.72 1,264.13 1,278.35 0.0M
2021-10-12 1,254.03 1,269.17 1,250.01 1,267.01 0.0M
2021-10-11 1,246.91 1,259.62 1,244.85 1,253.93 0.0M
2021-10-08 1,247.85 1,251.91 1,245.86 1,246.13 0.0M
2021-10-07 1,230.49 1,252.35 1,230.01 1,247.53 0.0M
2021-10-06 1,238.03 1,239.08 1,223.20 1,231.34 0.0M
2021-10-05 1,232.40 1,244.04 1,230.12 1,237.98 0.0M
2021-10-04 1,251.05 1,252.13 1,229.68 1,231.69 0.0M
2021-10-01 1,253.40 1,254.13 1,245.78 1,250.05 0.0M
2021-09-30 1,254.68 1,257.01 1,249.82 1,253.33 0.0M
2021-09-29 1,262.42 1,263.13 1,254.36 1,254.36 0.0M
2021-09-28 1,275.47 1,277.32 1,259.37 1,261.53 0.0M
2021-09-27 1,280.39 1,281.20 1,271.44 1,275.63 0.0M
2021-09-24 1,279.71 1,280.14 1,275.48 1,279.07 0.0M
2021-09-23 1,267.78 1,279.83 1,267.54 1,279.01 0.0M
2021-09-22 1,269.18 1,269.71 1,260.70 1,267.79 0.0M
2021-09-21 1,266.44 1,271.63 1,265.66 1,268.69 0.0M
2021-09-20 1,277.17 1,278.44 1,262.42 1,266.53 0.0M
2021-09-17 1,279.85 1,284.83 1,278.66 1,281.46 0.0M
2021-09-16 1,277.13 1,281.01 1,274.98 1,279.48 0.0M
2021-09-15 1,273.64 1,278.01 1,271.47 1,276.61 0.0M
2021-09-14 1,274.34 1,281.04 1,268.71 1,274.12 0.0M
2021-09-13 1,273.14 1,286.55 1,265.11 1,274.65 0.0M
2021-09-10 1,279.38 1,281.24 1,272.36 1,272.50 0.0M
2021-09-09 1,267.81 1,284.18 1,258.46 1,279.03 0.0M
2021-09-08 1,271.31 1,272.09 1,262.96 1,267.12 0.0M
2021-09-07 1,274.70 1,276.62 1,269.03 1,271.07 0.0M
2021-09-06 1,275.34 1,275.82 1,274.19 1,274.81 0.0M
2021-09-03 1,268.07 1,273.09 1,266.99 1,272.31 0.0M
2021-09-02 1,266.92 1,271.86 1,263.15 1,268.94 0.0M
2021-09-01 1,261.56 1,269.28 1,259.54 1,266.55 0.0M
2021-08-31 1,270.38 1,271.85 1,260.57 1,260.80 0.0M
2021-08-30 1,268.47 1,272.39 1,263.72 1,270.28 0.0M
2021-08-27 1,263.57 1,269.18 1,263.28 1,266.10 0.0M
2021-08-26 1,269.48 1,271.83 1,262.25 1,263.15 0.0M
2021-08-25 1,257.76 1,273.58 1,255.24 1,269.79 0.0M
2021-08-24 1,239.23 1,257.65 1,238.30 1,256.94 0.0M
2021-08-23 1,230.41 1,241.47 1,229.76 1,239.62 0.0M
2021-08-20 1,227.67 1,229.82 1,225.64 1,227.51 0.0M
2021-08-19 1,221.10 1,231.62 1,212.44 1,227.86 0.0M
2021-08-18 1,207.04 1,226.17 1,206.90 1,221.08 0.0M
2021-08-17 1,208.52 1,209.35 1,201.79 1,207.06 0.0M
2021-08-16 1,215.46 1,216.23 1,202.48 1,208.55 0.0M
2021-08-13 1,210.80 1,214.71 1,207.83 1,212.85 0.0M
2021-08-12 1,206.13 1,213.39 1,203.36 1,210.82 0.0M
2021-08-11 1,222.81 1,223.98 1,201.06 1,206.64 0.0M
2021-08-10 1,223.74 1,231.47 1,220.54 1,222.30 0.0M
2021-08-09 1,224.58 1,225.94 1,216.53 1,223.21 0.0M
2021-08-06 1,231.66 1,232.97 1,223.03 1,224.28 0.0M
2021-08-05 1,252.46 1,255.83 1,230.03 1,231.28 0.0M
2021-08-04 1,251.42 1,258.41 1,248.01 1,251.99 0.0M
2021-08-03 1,266.25 1,266.81 1,246.15 1,251.17 0.0M
2021-08-02 1,256.56 1,271.11 1,256.20 1,265.71 0.0M
2021-07-30 1,263.52 1,263.54 1,255.45 1,256.28 0.0M
2021-07-29 1,259.01 1,264.81 1,258.13 1,262.51 0.0M
2021-07-28 1,237.35 1,261.54 1,237.06 1,259.66 0.0M
2021-07-27 1,246.54 1,246.95 1,229.82 1,237.34 0.0M
2021-07-26 1,254.46 1,254.95 1,239.87 1,246.44 0.0M
2021-07-23 1,243.54 1,246.38 1,238.87 1,246.11 0.0M
2021-07-22 1,239.00 1,244.94 1,231.21 1,243.06 0.0M
2021-07-21 1,222.72 1,239.33 1,222.72 1,238.81 0.0M
2021-07-20 1,203.66 1,225.55 1,203.52 1,222.95 0.0M
2021-07-19 1,212.86 1,213.14 1,187.95 1,203.79 0.0M
2021-07-16 1,214.98 1,218.72 1,211.94 1,212.13 0.0M
2021-07-15 1,220.31 1,222.69 1,209.35 1,214.60 0.0M
2021-07-14 1,241.15 1,241.47 1,220.09 1,220.58 0.0M
2021-07-13 1,245.14 1,246.68 1,239.08 1,240.30 0.0M
2021-07-12 1,246.95 1,250.27 1,243.21 1,244.59 0.0M
2021-07-09 1,224.66 1,235.91 1,223.82 1,234.79 0.0M
2021-07-08 1,246.18 1,246.93 1,214.49 1,225.15 0.0M
2021-07-07 1,246.33 1,252.69 1,244.13 1,246.24 0.0M
2021-07-06 1,241.31 1,248.32 1,238.23 1,245.85 0.0M
2021-07-05 1,241.58 1,242.69 1,238.52 1,241.38 0.0M
2021-07-02 1,243.27 1,247.20 1,239.51 1,241.78 0.0M
2021-07-01 1,236.22 1,246.11 1,235.96 1,242.99 0.0M
2021-06-30 1,242.83 1,245.92 1,235.67 1,235.67 0.0M
2021-06-29 1,252.09 1,255.34 1,242.71 1,242.76 0.0M
2021-06-28 1,250.89 1,256.73 1,248.93 1,252.05 0.0M
2021-06-25 1,248.79 1,252.45 1,243.61 1,249.80 0.0M
2021-06-24 1,241.65 1,249.24 1,240.09 1,247.80 0.0M
2021-06-23 1,237.67 1,242.85 1,235.03 1,240.57 0.0M
2021-06-22 1,228.95 1,239.58 1,228.06 1,238.72 0.0M
2021-06-21 1,231.79 1,234.15 1,221.24 1,228.35 0.0M
2021-06-18 1,235.63 1,239.67 1,234.20 1,238.31 0.0M
2021-06-17 1,234.19 1,236.49 1,223.52 1,234.71 0.0M
2021-06-16 1,228.23 1,235.91 1,225.28 1,231.29 0.0M
2021-06-15 1,241.26 1,243.50 1,227.99 1,228.49 0.0M
2021-06-14 1,240.26 1,245.12 1,239.33 1,241.80 0.0M
2021-06-11 1,224.92 1,234.48 1,224.69 1,233.77 0.0M
2021-06-10 1,216.68 1,226.04 1,212.98 1,225.17 0.0M
2021-06-09 1,221.90 1,224.94 1,215.46 1,216.31 0.0M
2021-06-08 1,217.79 1,224.08 1,214.18 1,221.73 0.0M
2021-06-07 1,208.46 1,221.55 1,207.58 1,217.85 0.0M
2021-06-04 1,202.96 1,209.74 1,202.01 1,207.36 0.0M
2021-06-03 1,213.67 1,214.76 1,195.59 1,202.58 0.0M
2021-06-02 1,205.87 1,214.85 1,203.87 1,213.76 0.0M
2021-06-01 1,209.23 1,212.17 1,198.19 1,205.30 0.0M
2021-05-31 1,216.81 1,217.32 1,208.47 1,209.25 0.0M
2021-05-28 1,214.48 1,222.99 1,214.21 1,216.81 0.0M
2021-05-27 1,210.39 1,215.50 1,205.17 1,213.53 0.0M
2021-05-26 1,200.13 1,212.97 1,196.37 1,210.12 0.0M
2021-05-25 1,200.93 1,205.18 1,198.52 1,200.36 0.0M
2021-05-24 1,196.22 1,202.97 1,193.35 1,200.64 0.0M
2021-05-21 1,190.02 1,194.65 1,188.87 1,189.49 0.0M
2021-05-20 1,164.70 1,192.24 1,164.12 1,190.76 0.0M
2021-05-19 1,163.26 1,166.16 1,146.32 1,165.50 0.0M
2021-05-18 1,151.56 1,168.50 1,150.65 1,163.01 0.0M
2021-05-17 1,153.48 1,155.39 1,145.24 1,152.72 0.0M
2021-05-14 1,143.64 1,156.49 1,142.02 1,153.63 0.0M
2021-05-13 1,149.36 1,159.58 1,139.76 1,143.40 0.0M
2021-05-12 1,175.85 1,176.91 1,146.59 1,148.85 0.0M
2021-05-11 1,183.91 1,185.07 1,149.55 1,174.92 0.0M
2021-05-10 1,195.08 1,195.55 1,178.74 1,182.92 0.0M
2021-05-07 1,187.10 1,197.61 1,186.76 1,192.44 0.0M
2021-05-06 1,192.75 1,198.54 1,184.50 1,187.36 0.0M
2021-05-05 1,198.23 1,204.44 1,191.46 1,193.08 0.0M
2021-05-04 1,218.21 1,220.22 1,196.01 1,197.90 0.0M
2021-05-03 1,211.44 1,222.86 1,211.35 1,217.63 0.0M
2021-04-30 1,215.49 1,216.15 1,207.72 1,207.97 0.0M
2021-04-29 1,211.90 1,221.33 1,210.87 1,215.27 0.0M
2021-04-28 1,210.66 1,213.17 1,203.93 1,212.30 0.0M
2021-04-27 1,208.53 1,217.36 1,207.93 1,209.71 0.0M
2021-04-26 1,201.58 1,208.80 1,191.09 1,208.02 0.0M
2021-04-23 1,200.59 1,204.15 1,198.88 1,200.06 0.0M
2021-04-22 1,200.30 1,208.71 1,197.89 1,200.34 0.0M
2021-04-21 1,196.58 1,200.13 1,188.50 1,199.73 0.0M
2021-04-20 1,203.46 1,203.99 1,194.00 1,195.88 0.0M
2021-04-19 1,212.31 1,213.91 1,199.08 1,203.73 0.0M
2021-04-16 1,210.94 1,212.31 1,207.82 1,208.97 0.0M
2021-04-15 1,203.86 1,212.48 1,203.68 1,210.92 0.0M
2021-04-14 1,208.81 1,214.74 1,203.03 1,203.76 0.0M
2021-04-13 1,204.26 1,210.65 1,201.73 1,208.91 0.0M
2021-04-12 1,213.91 1,214.42 1,200.95 1,203.99 0.0M
2021-04-09 1,208.32 1,210.47 1,202.38 1,208.86 0.0M
2021-04-08 1,203.70 1,211.99 1,202.03 1,208.43 0.0M
2021-04-07 1,205.81 1,210.10 1,201.75 1,203.46 0.0M
2021-04-06 1,200.86 1,207.74 1,199.07 1,205.07 0.0M
2021-04-05 1,197.46 1,209.57 1,195.67 1,200.72 0.0M
2021-04-02 1,187.39 1,187.93 1,186.51 1,187.68 0.0M
2021-04-01 1,173.95 1,190.06 1,173.11 1,187.68 0.0M
2021-03-31 1,162.78 1,176.65 1,161.64 1,172.90 0.0M
2021-03-30 1,165.49 1,165.91 1,157.25 1,162.43 0.0M
2021-03-29 1,162.69 1,176.50 1,161.17 1,165.32 0.0M
2021-03-26 1,154.97 1,162.58 1,151.63 1,162.18 0.0M
2021-03-25 1,168.23 1,168.77 1,147.35 1,155.76 0.0M
2021-03-24 1,187.08 1,187.32 1,167.50 1,167.50 0.0M
2021-03-23 1,192.62 1,195.62 1,185.61 1,185.61 0.0M
2021-03-22 1,179.83 1,196.41 1,175.93 1,193.32 0.0M
2021-03-19 1,182.55 1,188.74 1,179.75 1,182.86 0.0M
2021-03-18 1,187.78 1,195.36 1,178.25 1,182.39 0.0M
2021-03-17 1,193.65 1,194.24 1,170.58 1,189.57 0.0M
2021-03-16 1,192.51 1,204.44 1,190.14 1,193.62 0.0M
2021-03-15 1,193.33 1,193.88 1,186.89 1,193.38 0.0M
2021-03-12 1,192.57 1,194.99 1,184.69 1,194.07 0.0M
2021-03-11 1,166.94 1,196.68 1,165.94 1,192.26 0.0M
2021-03-10 1,174.45 1,190.69 1,166.79 1,167.97 0.0M
2021-03-09 1,141.47 1,176.96 1,140.48 1,174.15 0.0M
2021-03-08 1,167.95 1,171.21 1,141.49 1,141.49 0.0M
2021-03-05 1,148.38 1,156.14 1,132.84 1,155.32 0.0M
2021-03-04 1,169.49 1,172.09 1,142.28 1,147.95 0.0M
2021-03-03 1,192.74 1,195.73 1,167.40 1,168.86 0.0M
2021-03-02 1,196.66 1,205.94 1,192.34 1,192.61 0.0M
2021-03-01 1,185.17 1,200.34 1,183.38 1,196.77 0.0M
2021-02-26 1,180.91 1,196.40 1,179.11 1,190.73 0.0M
2021-02-25 1,192.39 1,203.31 1,177.65 1,179.29 0.0M
2021-02-24 1,185.63 1,194.73 1,178.11 1,192.84 0.0M
2021-02-23 1,205.08 1,206.26 1,157.02 1,185.62 0.0M
2021-02-22 1,231.97 1,234.53 1,201.71 1,204.47 0.0M
2021-02-19 1,214.05 1,225.70 1,213.56 1,222.69 0.0M
2021-02-18 1,205.68 1,218.47 1,188.15 1,214.65 0.0M
2021-02-17 1,193.12 1,206.35 1,189.60 1,205.99 0.0M
2021-02-16 1,207.00 1,211.53 1,192.65 1,192.81 0.0M
2021-02-15 1,199.57 1,208.69 1,199.26 1,206.78 0.0M
2021-02-12 1,196.92 1,200.70 1,194.39 1,199.38 0.0M
2021-02-11 1,202.75 1,206.51 1,190.09 1,196.40 0.0M
2021-02-10 1,210.29 1,217.42 1,199.93 1,201.64 0.0M
2021-02-09 1,197.97 1,213.07 1,197.80 1,209.52 0.0M
2021-02-08 1,203.95 1,205.54 1,194.33 1,198.91 0.0M
2021-02-07 1,203.58 1,203.58 1,203.58 1,203.58 0.0M
2021-02-05 1,196.94 1,202.17 1,196.11 1,199.81 0.0M
2021-02-04 1,194.80 1,199.66 1,190.51 1,197.92 0.0M
2021-02-03 1,212.05 1,216.62 1,193.86 1,194.86 0.0M
2021-02-02 1,189.23 1,214.09 1,188.54 1,211.01 0.0M
2021-02-01 1,162.44 1,190.10 1,162.41 1,188.95 0.0M
2021-01-31 1,161.69 1,161.69 1,161.69 1,161.69 0.0M
2021-01-29 1,180.65 1,181.97 1,167.43 1,169.86 0.0M
2021-01-28 1,177.02 1,184.72 1,163.36 1,179.64 0.0M
2021-01-27 1,180.25 1,187.40 1,169.13 1,176.27 0.0M
2021-01-26 1,190.46 1,190.55 1,178.41 1,180.26 0.0M
2021-01-25 1,188.18 1,196.53 1,181.66 1,190.39 0.0M
2021-01-24 1,187.70 1,187.70 1,187.70 1,187.70 0.0M
2021-01-22 1,193.42 1,197.88 1,191.82 1,197.07 0.0M
2021-01-21 1,202.16 1,204.57 1,191.71 1,194.12 0.0M
2021-01-20 1,189.16 1,208.74 1,188.47 1,203.33 0.0M
2021-01-19 1,178.22 1,191.49 1,176.98 1,188.67 0.0M
2021-01-18 1,176.69 1,178.80 1,171.89 1,177.90 0.0M
2021-01-17 1,177.88 1,177.88 1,177.88 1,177.88 0.0M
2021-01-15 1,173.33 1,182.58 1,172.16 1,174.08 0.0M
2021-01-14 1,158.02 1,172.77 1,154.12 1,168.70 0.0M
2021-01-13 1,163.76 1,169.28 1,157.68 1,158.45 0.0M
2021-01-12 1,154.56 1,168.79 1,153.70 1,165.18 0.0M
2021-01-11 1,154.41 1,158.36 1,142.29 1,154.70 0.0M
2021-01-10 1,153.25 1,153.25 1,153.25 1,153.25 0.0M
2021-01-08 1,131.79 1,146.45 1,131.47 1,144.61 0.0M
2021-01-07 1,115.65 1,132.64 1,111.95 1,131.80 0.0M
2021-01-06 1,119.88 1,123.14 1,110.36 1,116.35 0.0M
2021-01-05 1,116.28 1,120.94 1,110.53 1,120.70 0.0M
2021-01-04 1,129.17 1,129.79 1,111.03 1,116.38 0.0M
2021-01-03 1,128.22 1,128.22 1,128.22 1,128.22 0.0M
2021-01-01 1,122.05 1,122.19 1,121.62 1,121.62 0.0M