VanEck European Equal Weight Screened UCITS ETF

TEET
🏛️ ドイツ →
83.55
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
2025-09-26 82.94 83.64 82.94 83.55 0.0M
2025-09-25 82.97 82.97 82.71 82.71 0.0M
2025-09-24 83.17 83.49 83.08 83.29 0.0M
2025-09-23 83.28 83.73 83.28 83.47 0.0M
2025-09-22 83.28 83.28 82.93 83.13 0.0M
2025-09-19 83.59 83.73 83.35 83.35 0.0M
2025-09-18 83.36 83.74 83.36 83.62 0.0M
2025-09-17 83.46 83.46 82.86 82.91 0.0M
2025-09-16 83.83 83.83 82.95 83.02 0.0M
2025-09-15 83.94 84.14 83.78 83.94 0.0M
2025-09-12 83.60 83.76 83.46 83.57 0.0M
2025-09-11 83.24 83.57 83.24 83.57 0.0M
2025-09-10 83.46 83.52 83.12 83.12 0.0M
2025-09-09 83.13 83.20 82.90 83.03 0.0M
2025-09-08 82.56 82.90 82.56 82.90 0.0M
2025-09-05 82.73 82.94 82.35 82.43 0.0M
2025-09-04 81.73 82.40 81.73 82.40 0.0M
2025-09-03 81.61 81.70 81.52 81.61 0.0M
2025-09-02 83.12 83.12 81.57 81.59 0.0M
2025-09-01 83.18 83.34 83.00 83.12 0.0M
2025-08-29 83.40 83.40 82.98 82.98 0.0M
2025-08-28 84.09 84.09 83.58 83.65 0.0M
2025-08-27 84.24 84.24 83.71 83.71 0.0M
2025-08-26 84.09 84.27 83.89 83.97 0.0M
2025-08-25 84.83 85.10 84.60 84.60 0.0M
2025-08-22 84.56 85.29 84.56 85.15 0.0M
2025-08-21 84.71 84.73 84.45 84.66 0.0M
2025-08-20 84.47 84.79 84.47 84.79 0.0M
2025-08-19 84.46 84.82 84.28 84.78 0.0M
2025-08-18 84.30 84.35 83.98 84.19 0.0M
2025-08-15 84.73 84.91 84.19 84.31 0.0M
2025-08-14 83.94 84.35 83.94 84.35 0.0M
2025-08-13 83.78 83.93 83.70 83.86 0.0M
2025-08-12 83.46 83.54 83.22 83.44 0.0M
2025-08-11 83.53 83.61 83.12 83.20 0.0M
2025-08-08 83.22 83.34 82.99 83.17 0.0M
2025-08-07 82.52 83.02 82.50 82.98 0.0M
2025-08-06 82.43 82.43 82.11 82.15 0.0M
2025-08-05 82.47 82.47 82.08 82.08 0.0M
2025-08-04 81.72 82.19 81.66 82.07 0.0M
2025-08-01 82.34 82.34 81.08 81.11 0.0M
2025-07-31 84.04 84.33 83.16 83.16 0.0M
2025-07-30 84.08 84.08 83.63 83.65 0.0M
2025-07-29 83.46 84.01 83.46 83.69 0.0M
2025-07-28 84.28 84.28 83.23 83.26 0.0M
2025-07-25 83.28 83.58 83.11 83.40 0.0M
2025-07-24 83.87 84.00 83.59 83.59 0.0M
2025-07-23 83.10 83.55 83.10 83.55 0.0M
2025-07-22 82.78 82.78 82.42 82.53 0.0M
2025-07-21 82.91 82.98 82.71 82.98 0.0M
2025-07-18 83.00 83.09 82.77 83.08 0.0M
2025-07-17 82.62 82.90 82.58 82.87 0.0M
2025-07-16 82.05 82.47 81.92 82.01 0.0M
2025-07-15 82.85 82.85 82.28 82.28 0.0M
2025-07-14 82.01 82.52 82.01 82.52 0.0M
2025-07-11 83.24 83.24 82.55 82.58 0.0M
2025-07-10 83.50 83.72 83.47 83.60 0.0M
2025-07-09 82.52 83.14 82.52 83.11 0.0M
2025-07-08 82.12 82.38 81.82 82.36 0.0M
2025-07-07 81.60 82.12 81.46 82.12 0.0M
2025-07-04 81.85 81.85 81.42 81.62 0.0M
2025-07-03 81.93 82.10 81.75 82.10 0.0M
2025-07-02 82.03 82.03 81.18 81.66 0.0M
2025-07-01 82.12 82.12 81.24 81.61 0.0M
2025-06-30 82.51 82.51 81.94 81.94 0.0M
2025-06-27 81.69 82.36 81.69 82.36 0.0M
2025-06-26 81.48 81.48 81.09 81.10 0.0M
2025-06-25 81.88 81.88 81.14 81.14 0.0M
2025-06-24 82.04 82.04 81.56 81.64 0.0M
2025-06-23 80.30 80.75 80.30 80.51 0.0M
2025-06-20 80.97 81.33 80.67 80.71 0.0M
2025-06-19 80.83 80.89 80.53 80.53 0.0M
2025-06-18 81.66 81.66 81.14 81.28 0.0M
2025-06-17 81.85 82.01 81.57 81.67 0.0M
2025-06-16 82.15 82.63 82.07 82.51 0.0M
2025-06-13 81.55 82.12 81.55 81.87 0.0M
2025-06-12 82.87 82.89 82.34 82.71 0.0M
2025-06-11 83.53 83.53 83.21 83.21 0.0M
2025-06-10 83.58 83.58 83.35 83.35 0.0M
2025-06-09 83.78 83.78 83.54 83.58 0.0M
2025-06-06 83.12 83.76 83.12 83.65 0.0M
2025-06-05 83.18 83.42 82.88 83.06 0.0M
2025-06-04 82.89 83.15 82.61 82.88 0.0M
2025-06-03 83.90 83.90 83.09 83.79 0.0M
2025-06-02 83.72 83.72 83.22 83.55 0.0M
2025-05-30 83.94 84.32 83.86 83.89 0.0M
2025-05-29 85.00 85.00 83.90 83.93 0.0M
2025-05-28 84.89 84.89 84.04 84.13 0.0M
2025-05-27 84.48 84.85 84.48 84.63 0.0M
2025-05-26 84.63 84.67 84.52 84.55 0.0M
2025-05-23 84.50 84.64 82.70 83.50 0.0M
2025-05-22 84.46 84.46 83.88 84.27 0.0M
2025-05-21 84.64 84.78 84.20 84.78 0.0M
2025-05-20 84.20 84.81 84.20 84.80 0.0M
2025-05-19 83.80 84.17 83.42 84.17 0.0M
2025-05-16 83.99 84.14 83.73 83.96 0.0M
2025-05-15 82.87 83.63 82.87 83.63 0.0M
2025-05-14 83.23 83.44 82.87 82.87 0.0M
2025-05-13 82.97 83.32 82.97 83.32 0.0M
2025-05-12 82.61 83.25 82.61 83.07 0.0M
2025-05-09 81.62 81.90 81.62 81.72 0.0M
2025-05-08 81.29 81.69 81.29 81.33 0.0M
2025-05-07 81.17 81.17 80.91 80.99 0.0M
2025-05-06 81.50 81.50 81.00 81.16 0.0M
2025-05-05 81.22 81.47 81.09 81.47 0.0M
2025-05-02 80.96 81.22 80.50 81.09 0.0M
2025-04-30 80.15 80.15 79.07 79.68 0.0M
2025-04-29 79.31 79.51 79.06 79.28 0.0M
2025-04-28 79.09 79.36 78.95 79.01 0.0M
2025-04-25 78.87 79.06 78.64 78.76 0.0M
2025-04-24 78.28 78.38 77.50 78.27 0.0M
2025-04-23 77.85 78.32 77.81 78.15 0.0M
2025-04-22 76.18 76.62 75.74 76.62 0.0M
2025-04-17 76.07 76.27 75.73 76.07 0.0M
2025-04-16 75.90 76.15 75.59 76.12 0.0M
2025-04-15 75.56 76.53 75.14 76.28 0.0M
2025-04-14 73.72 74.88 73.72 74.66 0.0M
2025-04-11 73.20 73.20 72.47 72.53 0.0M
2025-04-10 74.72 74.72 72.90 72.90 0.0M
2025-04-09 70.31 70.38 69.50 69.72 0.0M
2025-04-08 71.24 72.96 70.93 72.20 0.0M
2025-04-07 68.13 71.59 68.13 70.16 0.0M
2025-04-04 76.88 76.88 73.10 73.55 0.0M
2025-04-03 78.12 79.00 77.59 77.59 0.0M
2025-04-02 80.11 80.15 79.45 80.15 0.0M
2025-04-01 79.98 80.57 79.95 80.41 0.0M
2025-03-31 80.55 80.55 78.58 79.59 0.0M
2025-03-28 81.50 81.74 80.96 80.96 0.0M
2025-03-27 81.21 81.79 81.21 81.71 0.0M
2025-03-26 82.84 83.24 82.00 82.00 0.0M
2025-03-25 82.45 83.05 82.37 82.74 0.0M
2025-03-24 82.53 82.53 81.96 81.99 0.0M
2025-03-21 82.14 82.14 81.85 82.05 0.0M
2025-03-20 83.03 83.03 82.25 82.49 0.0M
2025-03-19 82.53 83.01 82.52 82.86 0.0M
2025-03-18 82.60 82.93 82.60 82.76 0.0M
2025-03-17 82.05 82.32 81.65 82.29 0.0M
2025-03-14 80.73 81.88 80.73 81.65 0.0M
2025-03-13 81.02 81.13 80.91 80.93 0.0M
2025-03-12 81.18 81.44 81.04 81.30 0.0M
2025-03-11 82.05 82.08 80.64 80.64 0.0M
2025-03-10 83.08 83.28 82.09 82.09 0.0M
2025-03-07 82.71 83.12 82.65 83.06 0.0M
2025-03-06 83.76 83.76 82.63 83.10 0.0M
2025-03-05 83.12 83.33 82.85 82.85 0.0M
2025-03-04 83.72 83.72 82.16 82.20 0.0M
2025-03-03 83.80 84.30 83.35 84.23 0.0M
2025-02-28 83.34 83.48 83.00 83.35 0.0M
2025-02-27 83.61 83.61 83.26 83.59 0.0M
2025-02-26 83.78 83.96 83.29 83.60 0.0M
2025-02-25 82.94 83.49 82.94 83.08 0.0M
2025-02-24 83.00 83.11 82.79 82.92 0.0M
2025-02-21 82.98 83.55 82.98 83.48 0.0M
2025-02-20 83.29 83.78 82.96 82.96 0.0M
2025-02-19 84.12 84.12 83.09 83.09 0.0M
2025-02-18 83.83 84.38 83.67 83.99 0.0M
2025-02-17 83.70 83.91 83.40 83.72 0.0M
2025-02-14 83.22 83.53 83.22 83.24 0.0M
2025-02-13 83.01 83.63 82.98 83.28 0.0M
2025-02-12 82.30 82.43 82.06 82.06 0.0M
2025-02-11 81.88 82.79 81.80 82.16 0.0M
2025-02-10 81.94 82.07 81.63 81.90 0.0M
2025-02-07 82.10 82.10 81.50 81.50 0.0M
2025-02-06 81.15 81.71 81.15 81.71 0.0M
2025-02-05 80.09 80.59 80.09 80.59 0.0M
2025-02-04 79.96 80.18 79.96 80.18 0.0M
2025-02-03 78.96 79.83 78.96 79.83 0.0M
2025-01-31 80.70 80.86 80.60 80.60 0.0M
2025-01-30 80.38 80.66 80.09 80.52 0.0M
2025-01-29 79.64 79.97 79.64 79.76 0.0M
2025-01-28 79.23 79.44 79.22 79.30 0.0M
2025-01-27 78.48 78.98 78.28 78.98 0.0M
2025-01-24 79.31 79.31 78.67 78.86 0.0M
2025-01-23 78.70 79.08 78.70 79.08 0.0M
2025-01-22 78.49 79.03 78.49 78.74 0.0M
2025-01-21 78.13 78.50 78.13 78.50 0.0M
2025-01-20 78.02 78.15 77.81 78.12 0.0M
2025-01-17 77.67 77.97 77.47 77.92 0.0M
2025-01-16 77.18 77.24 77.03 77.24 0.0M
2025-01-15 76.17 77.07 76.17 76.95 0.0M
2025-01-14 76.21 76.28 75.84 75.84 0.0M
2025-01-13 75.79 75.79 75.38 75.63 0.0M
2025-01-10 76.64 76.71 76.09 76.09 0.0M
2025-01-09 76.12 76.74 76.12 76.61 0.0M
2025-01-08 76.80 76.80 76.37 76.45 0.0M
2025-01-07 76.38 76.66 76.38 76.54 0.0M
2025-01-06 75.88 76.40 75.85 76.40 0.0M
2025-01-03 76.10 76.10 75.66 75.66 0.0M
2025-01-02 75.75 76.08 75.40 76.08 0.0M