iShares VII PLC - iShares MSCI Japan ETF USD Acc (CSJP)

CSJP
🏛️ 德国 →
203.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 163.89 163.89 163.71 163.71 0.0M
2021-12-29 164.24 164.56 163.03 163.34 0.0M
2021-12-28 164.57 165.50 164.48 165.19 0.0M
2021-12-27 163.28 164.30 163.28 164.30 0.0M
2021-12-23 164.10 164.89 164.10 164.89 0.0M
2021-12-22 163.49 163.69 163.17 163.69 0.0M
2021-12-21 163.73 164.17 163.67 164.17 0.0M
2021-12-20 162.40 162.79 162.40 162.52 0.0M
2021-12-17 165.31 166.00 164.78 165.67 0.0M
2021-12-16 166.93 167.47 166.62 167.03 0.0M
2021-12-15 165.29 165.42 165.29 165.34 0.0M
2021-12-14 164.70 164.70 163.29 163.50 0.0M
2021-12-13 164.54 164.99 164.20 164.20 0.0M
2021-12-10 164.40 164.97 164.40 164.93 0.0M
2021-12-09 165.13 165.48 165.09 165.43 0.0M
2021-12-08 166.99 166.99 165.80 165.82 0.0M
2021-12-07 165.10 167.11 165.10 167.11 0.0M
2021-12-06 162.40 162.95 162.16 162.95 0.0M
2021-12-03 163.60 163.60 162.18 162.26 0.0M
2021-12-02 160.60 160.92 160.56 160.92 0.0M
2021-12-01 161.90 162.73 161.90 162.73 0.0M
2021-11-30 159.00 159.69 157.86 159.31 0.0M
2021-11-29 163.04 163.04 162.42 162.49 0.0M
2021-11-26 164.07 164.07 161.42 161.42 0.0M
2021-11-25 166.96 167.17 166.96 167.17 0.0M
2021-11-24 166.79 167.21 166.79 167.21 0.0M
2021-11-23 168.66 168.76 167.77 167.77 0.0M
2021-11-22 169.58 169.71 169.19 169.19 0.0M
2021-11-19 168.25 168.63 168.25 168.63 0.0M
2021-11-18 167.88 167.96 167.32 167.32 0.0M
2021-11-17 167.49 167.59 167.34 167.56 0.0M
2021-11-16 168.07 168.39 168.07 168.33 0.0M
2021-11-15 167.17 167.66 167.09 167.66 0.0M
2021-11-12 166.20 166.87 166.20 166.83 0.0M
2021-11-11 164.24 164.98 164.11 164.98 0.0M
2021-11-10 163.80 164.09 163.45 164.09 0.0M
2021-11-09 164.25 164.70 164.08 164.24 0.0M
2021-11-08 164.70 165.38 164.39 165.17 0.0M
2021-11-05 164.80 166.14 164.80 166.02 0.0M
2021-11-04 165.69 165.82 165.46 165.46 0.0M
2021-11-03 163.38 163.74 163.31 163.43 0.0M
2021-11-02 163.05 163.69 163.05 163.69 0.0M
2021-11-01 163.93 163.95 163.37 163.37 0.0M
2021-10-29 159.48 161.43 159.48 161.43 0.0M
2021-10-28 160.67 160.90 160.29 160.29 0.0M
2021-10-27 161.15 161.21 160.83 160.86 0.0M
2021-10-26 162.14 162.14 161.94 161.94 0.0M
2021-10-25 159.92 161.29 159.92 161.29 0.0M
2021-10-22 160.08 160.90 160.08 160.56 0.0M
2021-10-21 159.53 159.63 158.91 159.29 0.0M
2021-10-20 161.46 162.04 161.46 162.04 0.0M
2021-10-19 161.86 162.30 161.68 162.30 0.0M
2021-10-18 161.20 161.81 160.91 161.73 0.0M
2021-10-15 162.30 162.86 162.23 162.69 0.0M
2021-10-14 160.39 161.10 160.39 161.10 0.0M
2021-10-13 158.96 159.64 158.96 159.19 0.0M
2021-10-12 159.13 160.57 159.13 160.57 0.0M
2021-10-11 161.48 161.94 161.48 161.94 0.0M
2021-10-08 160.77 160.81 160.18 160.18 0.0M
2021-10-07 159.99 161.46 159.99 161.46 0.0M
2021-10-06 158.08 159.33 157.72 158.90 0.0M
2021-10-05 159.64 161.16 159.64 161.16 0.0M
2021-10-04 160.76 161.33 158.97 159.03 0.0M
2021-10-01 163.09 163.50 163.09 163.50 0.0M
2021-09-30 166.22 166.22 165.90 165.90 0.0M
2021-09-29 165.91 167.50 165.91 167.12 0.0M
2021-09-28 167.10 167.10 165.89 165.89 0.0M
2021-09-27 169.54 169.54 168.77 169.11 0.0M
2021-09-24 169.38 169.42 168.85 169.11 0.0M
2021-09-23 169.58 170.08 169.33 169.36 0.0M
2021-09-22 168.38 169.14 168.37 169.14 0.0M
2021-09-21 169.58 170.60 169.30 170.30 0.0M
2021-09-20 169.77 169.77 168.02 168.35 0.0M
2021-09-17 171.06 171.06 170.03 170.51 0.0M
2021-09-16 170.72 171.16 170.72 171.06 0.0M
2021-09-15 170.95 170.95 170.19 170.20 0.0M
2021-09-14 170.67 170.67 170.10 170.10 0.0M
2021-09-13 170.34 171.55 170.02 170.13 0.0M
2021-09-10 168.83 169.71 168.67 169.11 0.0M
2021-09-09 166.65 168.70 166.65 168.23 0.0M
2021-09-08 166.77 168.41 166.77 167.17 0.0M
2021-09-07 166.47 166.49 165.15 166.49 0.0M
2021-09-06 165.80 168.44 165.80 168.44 0.0M
2021-09-03 162.48 164.41 162.48 164.41 0.0M
2021-09-02 160.34 161.30 160.34 161.30 0.0M
2021-09-01 160.78 160.78 160.07 160.07 0.0M
2021-08-31 159.06 159.06 158.33 158.74 0.0M
2021-08-30 157.94 157.94 157.66 157.66 0.0M
2021-08-27 156.41 157.57 156.41 157.57 0.0M
2021-08-26 156.95 157.35 156.95 157.35 0.0M
2021-08-25 158.27 158.27 157.70 157.70 0.0M
2021-08-24 158.07 158.35 158.01 158.22 0.0M
2021-08-23 157.08 157.21 156.74 157.21 0.0M
2021-08-20 154.54 155.16 154.33 155.16 0.0M
2021-08-19 154.63 155.70 154.63 155.43 0.0M
2021-08-18 157.72 157.72 157.24 157.69 0.0M
2021-08-17 156.56 157.55 156.56 157.55 0.0M
2021-08-16 156.94 157.83 156.94 157.83 0.0M
2021-08-13 159.26 159.26 158.83 158.87 0.0M
2021-08-12 158.72 159.15 158.71 159.13 0.0M
2021-08-11 158.92 159.43 158.92 159.43 0.0M
2021-08-10 157.34 157.88 157.34 157.64 0.0M
2021-08-09 156.99 157.43 156.93 157.43 0.0M
2021-08-06 156.82 157.42 156.82 157.42 0.0M
2021-08-05 156.46 156.79 156.46 156.79 0.0M
2021-08-04 156.14 156.39 155.79 155.92 0.0M
2021-08-03 156.24 156.99 155.84 156.41 0.0M
2021-08-02 156.68 156.68 156.27 156.48 0.0M
2021-07-30 153.88 154.80 153.88 154.80 0.0M
2021-07-29 156.18 156.26 155.96 156.17 0.0M
2021-07-28 155.48 156.13 155.48 155.94 0.0M
2021-07-27 156.24 156.25 155.17 155.17 0.0M
2021-07-26 155.94 156.07 155.48 156.07 0.0M
2021-07-23 157.21 157.63 157.20 157.63 0.0M
2021-07-22 156.67 156.90 156.60 156.64 0.0M
2021-07-21 155.47 155.47 155.26 155.37 0.0M
2021-07-20 154.49 155.20 154.30 155.20 0.0M
2021-07-19 154.56 154.56 153.35 153.35 0.0M
2021-07-16 156.21 156.45 156.10 156.10 0.0M
2021-07-15 156.91 157.27 156.89 157.27 0.0M
2021-07-14 158.53 159.00 158.43 158.65 0.0M
2021-07-13 158.21 158.45 158.02 158.33 0.0M
2021-07-12 157.55 157.82 157.24 157.82 0.0M
2021-07-09 156.11 157.05 155.89 157.05 0.0M
2021-07-08 155.05 155.05 152.76 153.81 0.0M
2021-07-07 156.41 156.83 156.36 156.83 0.0M
2021-07-06 155.86 156.96 155.75 155.87 0.0M
2021-07-05 155.97 156.41 155.86 156.30 0.0M
2021-07-02 155.91 156.28 155.87 155.87 0.0M
2021-07-01 155.21 155.21 154.26 155.05 0.0M
2021-06-30 155.72 155.74 155.16 155.27 0.0M
2021-06-29 156.22 156.69 155.98 156.69 0.0M
2021-06-28 156.30 156.35 155.86 155.86 0.0M
2021-06-25 155.91 156.26 155.91 156.26 0.0M
2021-06-24 154.86 155.81 154.86 155.48 0.0M
2021-06-23 155.29 155.29 154.16 154.43 0.0M
2021-06-22 156.56 156.69 155.99 155.99 0.0M
2021-06-21 153.57 155.08 153.57 155.08 0.0M
2021-06-18 156.17 156.17 154.96 154.98 0.0M
2021-06-17 155.88 157.35 155.88 157.35 0.0M
2021-06-16 155.75 156.21 155.75 156.02 0.0M
2021-06-15 155.78 155.89 155.34 155.43 0.0M
2021-06-14 155.46 155.46 154.67 154.67 0.0M
2021-06-11 153.88 154.99 153.88 154.99 0.0M
2021-06-10 153.97 154.31 153.97 154.31 0.0M
2021-06-09 154.04 154.06 153.73 153.90 0.0M
2021-06-08 155.18 155.18 154.70 154.70 0.0M
2021-06-07 155.08 155.31 154.54 154.54 0.0M
2021-06-04 154.28 154.88 154.16 154.88 0.0M
2021-06-03 153.81 153.90 153.08 153.73 0.0M
2021-06-02 152.39 153.00 152.39 153.00 0.0M
2021-06-01 151.31 151.77 151.31 151.52 0.0M
2021-05-31 151.85 152.16 151.63 151.63 0.0M
2021-05-28 152.94 153.08 152.94 153.04 0.0M
2021-05-27 150.83 152.01 150.83 151.59 0.0M
2021-05-26 151.30 151.49 151.30 151.45 0.0M
2021-05-25 151.59 151.59 150.50 150.50 0.0M
2021-05-21 150.38 150.86 150.38 150.86 0.0M
2021-05-20 149.63 150.27 148.96 150.27 0.0M
2021-05-19 148.62 148.62 147.99 148.30 0.0M
2021-05-18 150.58 150.58 149.91 149.91 0.0M
2021-05-17 148.66 148.66 148.00 148.06 0.0M
2021-05-14 148.89 149.40 148.89 149.40 0.0M
2021-05-13 146.24 147.66 145.99 147.48 0.0M
2021-05-12 149.90 149.90 148.35 148.35 0.0M
2021-05-11 151.49 151.49 150.45 150.63 0.0M
2021-05-10 154.59 154.96 154.59 154.96 0.0M
2021-05-07 154.10 154.17 153.97 154.17 0.0M
2021-05-06 154.25 154.25 153.16 153.79 0.0M
2021-05-05 152.44 154.24 152.44 154.24 0.0M
2021-05-04 153.38 153.50 151.37 151.58 0.0M
2021-05-03 152.20 153.01 151.88 153.01 0.0M
2021-04-30 151.81 152.20 151.81 152.20 0.0M
2021-04-29 152.52 152.52 151.54 151.71 0.0M
2021-04-28 152.67 152.88 152.65 152.65 0.0M
2021-04-27 153.02 153.02 152.32 152.80 0.0M
2021-04-26 154.66 154.67 154.58 154.67 0.0M
2021-04-23 154.77 155.10 154.59 155.10 0.0M
2021-04-22 154.86 155.53 154.86 155.51 0.0M
2021-04-21 153.05 153.32 152.82 153.32 0.0M
2021-04-20 155.24 155.24 152.32 152.57 0.0M
2021-04-19 158.13 158.13 156.51 156.61 0.0M
2021-04-16 158.15 158.15 157.98 158.03 0.0M
2021-04-15 157.78 158.56 157.78 158.45 0.0M
2021-04-14 157.33 157.89 157.33 157.89 0.0M
2021-04-13 157.80 158.06 157.70 157.78 0.0M
2021-04-12 157.79 158.07 157.59 157.59 0.0M
2021-04-09 158.30 158.53 157.96 158.52 0.0M
2021-04-08 157.02 158.23 157.02 157.55 0.0M
2021-04-07 158.32 158.32 157.04 157.40 0.0M
2021-04-06 157.85 157.85 157.57 157.81 0.0M
2021-04-01 158.42 158.79 158.11 158.79 0.0M
2021-03-31 157.83 158.76 157.73 158.63 0.0M
2021-03-30 160.04 160.30 159.36 159.86 0.0M
2021-03-29 160.05 160.43 159.70 160.02 0.0M
2021-03-26 160.30 160.30 159.77 160.24 0.0M
2021-03-25 157.39 158.85 157.39 158.85 0.0M
2021-03-24 155.95 157.69 155.95 157.69 0.0M
2021-03-23 158.22 158.99 158.22 158.99 0.0M
2021-03-22 158.68 159.73 158.68 159.73 0.0M
2021-03-19 160.29 161.84 160.29 160.51 0.0M
2021-03-18 159.69 160.93 159.69 160.86 0.0M
2021-03-17 158.52 158.54 158.18 158.52 0.0M
2021-03-16 158.01 158.93 158.01 158.93 0.0M
2021-03-15 156.87 157.08 156.86 156.96 0.0M
2021-03-12 155.57 155.91 155.57 155.91 0.0M
2021-03-11 154.79 154.79 154.51 154.76 0.0M
2021-03-10 154.60 155.41 154.60 155.38 0.0M
2021-03-09 153.84 155.16 153.84 155.15 0.0M
2021-03-08 153.06 155.02 153.06 154.74 0.0M
2021-03-05 152.43 153.69 152.39 153.27 0.0M
2021-03-04 153.27 153.61 152.72 153.61 0.0M
2021-03-03 154.48 154.92 154.10 154.33 0.0M
2021-03-02 154.87 155.18 154.18 154.25 0.0M
2021-03-01 154.78 156.03 154.63 156.01 0.0M
2021-02-26 152.60 153.42 152.60 153.24 0.0M
2021-02-25 156.89 156.89 155.41 155.41 0.0M
2021-02-24 155.85 156.98 155.85 156.98 0.0M
2021-02-23 159.00 159.00 158.20 158.41 0.0M
2021-02-22 159.20 159.29 158.39 159.29 0.0M
2021-02-19 158.65 159.43 158.65 159.43 0.0M
2021-02-18 159.95 159.95 158.31 158.76 0.0M
2021-02-17 161.09 161.51 160.99 160.99 0.0M
2021-02-16 161.72 161.72 161.40 161.51 0.0M
2021-02-15 160.72 161.27 160.51 161.18 0.0M
2021-02-12 158.87 159.95 158.81 159.95 0.0M
2021-02-11 158.55 159.00 158.55 159.00 0.0M
2021-02-10 158.78 158.78 158.21 158.21 0.0M
2021-02-09 158.88 158.88 158.47 158.79 0.0M
2021-02-08 158.06 158.79 158.06 158.79 0.0M
2021-02-05 156.47 156.62 155.85 156.30 0.0M
2021-02-04 154.59 155.48 154.57 155.48 0.0M
2021-02-03 155.16 155.16 154.75 154.75 0.0M
2021-02-02 152.07 153.43 152.07 153.38 0.0M
2021-02-01 151.04 151.91 151.01 151.42 0.0M
2021-01-29 149.67 150.56 149.64 149.80 0.0M
2021-01-28 151.29 152.74 150.75 152.74 0.0M
2021-01-27 154.23 154.74 153.75 153.75 0.0M
2021-01-26 154.20 154.83 154.20 154.83 0.0M
2021-01-25 154.33 154.33 153.95 153.95 0.0M
2021-01-22 153.98 153.98 153.30 153.57 0.0M
2021-01-21 155.19 155.23 154.04 154.04 0.0M
2021-01-20 153.68 154.88 153.68 154.88 0.0M
2021-01-19 154.56 154.60 154.21 154.21 0.0M
2021-01-18 154.03 154.60 153.83 154.60 0.0M
2021-01-15 154.72 154.72 154.10 154.22 0.0M
2021-01-14 155.43 156.37 155.43 156.30 0.0M
2021-01-13 153.93 154.37 153.76 154.37 0.0M
2021-01-12 152.91 153.46 152.91 153.35 0.0M
2021-01-11 153.05 153.45 152.88 153.26 0.0M
2021-01-08 153.61 153.61 152.76 153.04 0.0M
2021-01-07 150.22 150.38 149.92 150.33 0.0M
2021-01-06 148.42 150.04 148.42 149.92 0.0M
2021-01-05 148.36 148.38 148.16 148.38 0.0M
2021-01-04 149.44 149.44 148.36 148.36 0.0M