最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 212.57 | 212.57 | 212.57 | 212.57 | 0.0K |
| 13:10 | 212.92 | 212.92 | 212.92 | 212.92 | 0.0K |
| 15:45 | 212.93 | 212.93 | 212.93 | 212.93 | 0.1K |
| 16:30 | 212.72 | 212.72 | 212.72 | 212.72 | 0.0K |
| 17:35 | 212.31 | 212.31 | 212.31 | 212.31 | 0.2K |
履歴データ概要
過去価格レンジ
史上最高値
269.88
2021-12-06
史上最安値
199.63
2022-09-28
出来高極値
出来高ピーク
0.1M
2020-09-01
出来高安値
0.0M
2024-01-29
データ統計
上昇割合
51.3%
開始: 2015-01-02
下落割合
48.1%
合計2711取引日
日次変動極値
最大日次利益
+4.94%
2020-03-20
最大日次損失
-4.59%
2020-03-17
月次変動極値
最大月次利益
+3.75%
2021-07
最大月次損失
-5.11%
2022-09
関連株式
Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C)
CD9
204.9500
Xtrackers MSCI Europe Health Care Screened UCITS ETF 1C
XSDR
199.7400
Bitwise Physical Cardano ETC (RDAN)
RDAN
3.0850
Xtrackers MSCI Singapore UCITS ETF 1C
XBAS
1.9570
L&G Europe ex-UK Quality Dividends Equal Weight ETF EUR Dis
LDEG
14.7520
Xtrackers FTSE Developed Europe Real Estate UCITS ETF 1C (D5BK)
D5BK
23.2750
Vanguard FTSE All-World UCITS ETF USD Accumulation
VWRA
139.3400
Xtrackers Portfolio UCITS ETF 1C (XQUI)
XQUI
316.7500
JPM US Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - USD (dist)
JSUD
31.2900
JPM US Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - EUR Hedged (acc)
JSHE
32.3400
人気株式
Leverage Shares -3x Short Tesla ETP Securities
TS3S
19.1720
WisdomTree Silver 3x Daily Leveraged
3SIL
117.7700
Leverage Shares 3x Long Silver ETP Securities
LE3SLV
19.5640
WisdomTree WTI Crude Oil 3x Daily Leveraged ETN
3OIL
20.0920
Leverage Shares 3x Tesla ETP Securities
3TSL
20.0400
WisdomTree WTI Crude Oil 2x Daily Leveraged
LOIL
9.3710
WisdomTree Silver - EUR Daily Hedged
ESVR
7.4960
WisdomTree Brent Crude Oil 2x Daily Leveraged
LBRT
44.4800
WisdomTree EURO STOXX 50 5x Daily Leveraged (5LEL)
5LEL
21.2060
Robeco Dynamic Theme Machine UCITS ETF USD Acc (RDYN)
RDYN
5.1380