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

CSJP
🏛️ 德国 →
206.47
最后更新: 2025-10-03
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
2024-12-30 189.59 189.76 188.71 188.71 0.0M
2024-12-27 191.00 191.45 190.19 190.65 0.0M
2024-12-23 186.93 186.93 185.85 186.12 0.0M
2024-12-20 185.81 187.34 184.20 187.34 0.0M
2024-12-19 188.43 188.43 187.12 187.53 0.0M
2024-12-18 189.71 190.21 189.71 189.95 0.0M
2024-12-17 189.04 189.81 189.04 189.78 0.0M
2024-12-16 190.03 190.25 189.99 189.99 0.0M
2024-12-13 192.67 192.67 191.00 191.03 0.0M
2024-12-12 193.82 194.24 193.82 194.08 0.0M
2024-12-11 193.56 195.18 193.00 195.08 0.0M
2024-12-10 192.39 192.81 192.11 192.72 0.0M
2024-12-09 193.82 193.82 192.73 192.73 0.0M
2024-12-06 192.35 194.06 192.35 193.96 0.0M
2024-12-05 195.02 195.02 194.32 194.32 0.0M
2024-12-04 195.13 195.80 195.11 195.24 0.0M
2024-12-03 195.82 196.09 195.80 195.80 0.0M
2024-12-02 192.15 194.26 192.15 194.26 0.0M
2024-11-29 188.53 189.69 188.52 189.52 0.0M
2024-11-28 188.22 188.31 187.77 188.03 0.0M
2024-11-27 186.51 186.51 185.77 185.98 0.0M
2024-11-26 186.01 186.78 185.86 186.69 0.0M
2024-11-25 188.04 188.15 187.22 187.80 0.0M
2024-11-22 185.96 188.11 185.96 188.06 0.0M
2024-11-21 183.71 185.70 183.71 185.70 0.0M
2024-11-20 183.86 184.09 183.27 183.56 0.0M
2024-11-19 185.89 185.89 183.96 184.96 0.0M
2024-11-18 184.78 185.55 184.23 185.55 0.0M
2024-11-15 184.43 184.70 184.17 184.45 0.0M
2024-11-14 184.76 186.05 184.71 185.52 0.0M
2024-11-13 184.32 185.07 184.20 185.07 0.0M
2024-11-12 188.12 188.12 185.97 185.97 0.0M
2024-11-11 187.03 188.85 187.03 188.68 0.0M
2024-11-08 186.95 186.95 185.21 186.43 0.0M
2024-11-07 185.17 186.35 185.17 185.78 0.0M
2024-11-06 186.15 187.14 184.62 185.24 0.0M
2024-11-05 180.66 182.15 180.50 182.15 0.0M
2024-11-04 180.33 181.67 180.33 181.02 0.0M
2024-11-01 178.91 181.30 178.91 181.27 0.0M
2024-10-31 180.94 181.00 179.43 179.57 0.0M
2024-10-30 184.03 184.13 182.05 182.32 0.0M
2024-10-29 182.36 182.68 182.32 182.42 0.0M
2024-10-28 180.55 180.58 179.37 180.58 0.0M
2024-10-25 178.81 180.00 178.81 179.55 0.0M
2024-10-24 179.80 179.83 178.83 178.83 0.0M
2024-10-23 179.88 179.88 178.14 178.14 0.0M
2024-10-22 182.18 182.31 181.05 181.14 0.0M
2024-10-21 185.34 185.41 183.30 183.32 0.0M
2024-10-18 185.35 186.16 185.35 185.84 0.0M
2024-10-17 185.96 186.81 185.94 186.30 0.0M
2024-10-16 185.21 185.80 184.63 185.58 0.0M
2024-10-15 187.32 187.32 185.52 185.52 0.0M
2024-10-14 186.86 187.90 186.58 187.90 0.0M
2024-10-11 186.23 187.02 185.94 187.02 0.0M
2024-10-10 186.00 186.59 185.39 186.49 0.0M
2024-10-09 186.09 186.93 185.68 186.93 0.0M
2024-10-08 185.58 187.46 185.53 187.46 0.0M
2024-10-07 188.16 188.16 186.63 186.92 0.0M
2024-10-04 185.99 188.66 185.99 188.12 0.0M
2024-10-03 185.49 185.49 184.53 185.37 0.0M
2024-10-02 185.63 186.08 184.79 186.08 0.0M
2024-10-01 187.23 188.07 186.16 186.65 0.0M
2024-09-30 185.78 186.69 185.03 185.26 0.0M
2024-09-27 186.26 186.43 184.05 185.56 0.0M
2024-09-26 186.63 188.76 186.63 187.68 0.0M
2024-09-25 182.66 183.71 182.66 183.71 0.0M
2024-09-24 184.09 184.50 183.54 184.13 0.0M
2024-09-23 184.85 185.90 184.84 185.73 0.0M
2024-09-20 184.37 184.49 183.65 183.82 0.0M
2024-09-19 182.24 184.11 182.10 183.96 0.0M
2024-09-18 180.03 180.09 179.48 179.67 0.0M
2024-09-17 180.62 181.68 180.62 181.32 0.0M
2024-09-16 182.29 182.86 182.11 182.11 0.0M
2024-09-13 182.08 182.64 181.99 182.62 0.0M
2024-09-12 182.24 182.25 181.40 182.24 0.0M
2024-09-11 180.08 180.44 178.93 179.57 0.0M
2024-09-10 179.62 180.70 179.62 179.77 0.0M
2024-09-09 180.57 181.65 180.57 181.65 0.0M
2024-09-06 180.99 180.99 177.04 177.50 0.0M
2024-09-05 182.41 183.40 182.33 182.92 0.0M
2024-09-04 182.27 183.43 182.27 183.00 0.0M
2024-09-03 188.56 188.56 186.19 186.60 0.0M
2024-09-02 187.28 187.28 186.36 186.62 0.0M
2024-08-30 188.47 189.00 187.51 187.51 0.0M
2024-08-29 186.45 187.74 186.45 187.27 0.0M
2024-08-28 186.12 186.95 186.03 186.05 0.0M
2024-08-27 184.32 185.22 184.25 185.12 0.0M
2024-08-26 183.63 184.59 183.63 183.71 0.0M
2024-08-23 184.80 185.16 184.59 184.89 0.0M
2024-08-22 183.93 184.79 183.91 183.91 0.0M
2024-08-21 183.25 184.21 183.25 183.33 0.0M
2024-08-20 182.68 182.83 182.09 182.09 0.0M
2024-08-19 182.28 183.02 182.28 183.02 0.0M
2024-08-16 182.79 182.79 181.33 181.74 0.0M
2024-08-15 178.61 181.07 178.23 180.71 0.0M
2024-08-14 177.72 177.72 175.85 176.78 0.0M
2024-08-13 176.27 177.70 175.56 177.70 0.0M
2024-08-12 172.34 173.53 172.34 173.00 0.0M
2024-08-09 171.66 172.93 170.82 171.35 0.0M
2024-08-08 171.34 173.29 169.77 173.29 0.0M
2024-08-07 171.76 173.81 170.74 172.66 0.0M
2024-08-06 166.47 166.85 163.45 165.63 0.0M
2024-08-05 157.25 166.09 155.94 166.09 0.0M
2024-08-02 174.95 174.95 169.25 169.64 0.0M
2024-08-01 185.02 185.02 181.72 181.72 0.0M
2024-07-31 188.56 189.09 188.06 188.64 0.0M
2024-07-30 183.09 184.26 183.09 183.50 0.0M
2024-07-29 183.78 184.30 182.72 182.72 0.0M
2024-07-26 180.29 182.14 180.29 181.90 0.0M
2024-07-25 182.22 182.22 179.95 180.32 0.0M
2024-07-24 185.48 185.48 184.48 184.48 0.0M
2024-07-23 185.50 186.77 185.50 186.57 0.0M
2024-07-22 185.18 186.27 185.18 185.63 0.0M
2024-07-19 185.59 186.13 185.57 185.57 0.0M
2024-07-18 188.25 188.27 187.08 187.08 0.0M
2024-07-17 189.33 189.33 188.44 188.60 0.0M
2024-07-16 188.36 189.58 188.36 189.54 0.0M
2024-07-15 188.80 188.90 188.36 188.36 0.0M
2024-07-12 187.54 189.07 187.26 188.99 0.0M
2024-07-11 188.15 189.37 187.44 189.08 0.0M
2024-07-10 187.89 189.60 187.89 189.60 0.0M
2024-07-09 186.91 187.27 186.33 186.33 0.0M
2024-07-08 185.39 186.03 185.30 185.82 0.0M
2024-07-05 186.16 186.48 185.79 186.06 0.0M
2024-07-04 186.68 187.27 186.58 186.78 0.0M
2024-07-03 185.03 185.27 184.96 185.12 0.0M
2024-07-02 184.05 184.68 183.87 184.68 0.0M
2024-07-01 182.47 183.00 182.04 182.31 0.0M
2024-06-28 182.65 184.46 182.65 184.46 0.0M
2024-06-27 181.91 182.44 181.58 182.06 0.0M
2024-06-26 182.76 183.32 181.71 181.71 0.0M
2024-06-25 181.63 181.68 181.31 181.68 0.0M
2024-06-24 178.62 179.56 178.60 179.46 0.0M
2024-06-21 178.41 178.73 177.97 178.08 0.0M
2024-06-20 179.02 179.23 179.00 179.00 0.0M
2024-06-19 179.63 179.63 178.28 178.28 0.0M
2024-06-18 178.33 178.49 178.20 178.44 0.0M
2024-06-17 178.61 178.61 177.55 178.06 0.0M
2024-06-14 180.53 181.56 180.33 180.82 0.0M
2024-06-13 179.82 179.82 179.20 179.64 0.0M
2024-06-12 182.11 182.89 182.00 182.89 0.0M
2024-06-11 183.34 183.45 182.63 182.63 0.0M
2024-06-10 183.65 184.67 183.24 184.67 0.0M
2024-06-07 181.78 182.33 181.00 182.30 0.0M
2024-06-06 181.74 182.08 181.49 181.71 0.0M
2024-06-05 181.01 181.60 180.71 181.60 0.0M
2024-06-04 182.65 183.09 182.19 182.19 0.0M
2024-06-03 183.11 183.11 182.64 182.65 0.0M
2024-05-31 181.68 181.68 180.88 180.93 0.0M
2024-05-30 179.40 179.71 179.38 179.71 0.0M
2024-05-29 179.66 179.66 178.56 178.56 0.0M
2024-05-28 181.44 181.70 181.23 181.23 0.0M
2024-05-27 181.74 181.74 181.55 181.73 0.0M
2024-05-24 180.23 180.42 180.23 180.23 0.0M
2024-05-23 181.42 181.58 179.90 179.90 0.0M
2024-05-22 179.81 180.07 179.58 179.72 0.0M
2024-05-21 181.37 181.71 181.16 181.35 0.0M
2024-05-20 182.56 182.56 182.17 182.46 0.0M
2024-05-17 180.78 181.57 180.68 180.68 0.0M
2024-05-16 181.66 181.88 180.62 180.62 0.0M
2024-05-15 179.87 181.02 179.87 181.01 0.0M
2024-05-14 179.52 180.08 179.40 179.46 0.0M
2024-05-13 179.68 179.74 179.32 179.33 0.0M
2024-05-10 180.78 181.38 180.43 180.44 0.0M
2024-05-09 179.83 180.76 179.71 180.56 0.0M
2024-05-08 180.45 180.99 180.24 180.70 0.0M
2024-05-07 184.33 184.33 182.88 182.98 0.0M
2024-05-06 184.55 184.94 184.00 184.34 0.0M
2024-05-03 182.69 183.13 182.26 183.06 0.0M
2024-05-02 182.04 182.79 181.62 182.25 0.0M
2024-04-30 182.28 182.37 181.11 181.11 0.0M
2024-04-29 180.71 181.83 179.98 179.98 0.0M
2024-04-26 178.05 179.12 177.99 179.12 0.0M
2024-04-25 177.75 177.75 176.30 176.96 0.0M
2024-04-24 181.87 181.94 180.34 180.34 0.0M
2024-04-23 179.81 179.81 179.36 179.81 0.0M
2024-04-22 179.33 179.99 178.72 179.52 0.0M
2024-04-19 177.85 178.97 177.65 178.97 0.0M
2024-04-18 180.52 180.65 180.24 180.41 0.0M
2024-04-17 180.00 180.70 179.93 179.93 0.0M
2024-04-16 182.85 183.14 182.41 182.67 0.0M
2024-04-15 187.05 187.40 186.52 186.65 0.0M
2024-04-12 187.77 187.77 186.26 186.52 0.0M
2024-04-11 186.34 186.34 185.12 185.60 0.0M
2024-04-10 185.42 185.52 184.48 184.75 0.0M
2024-04-09 186.37 186.37 185.22 185.22 0.0M
2024-04-08 185.20 185.68 185.00 185.42 0.0M
2024-04-05 184.00 184.48 183.66 184.48 0.0M
2024-04-04 185.59 185.75 185.46 185.75 0.0M
2024-04-03 185.48 186.03 185.23 186.03 0.0M
2024-04-02 186.52 187.00 184.98 185.21 0.0M
2024-03-28 188.20 189.11 187.83 188.75 0.0M
2024-03-27 187.89 188.93 187.89 188.67 0.0M
2024-03-26 187.91 188.84 187.86 188.82 0.0M
2024-03-25 187.86 187.91 187.20 187.51 0.0M
2024-03-22 190.27 190.52 189.83 189.83 0.0M
2024-03-21 188.27 188.93 187.88 188.93 0.0M
2024-03-20 186.99 187.63 186.94 186.94 0.0M
2024-03-19 185.86 186.70 185.44 186.70 0.0M
2024-03-18 185.26 185.46 184.80 185.46 0.0M
2024-03-15 182.78 182.99 182.31 182.31 0.0M
2024-03-14 181.89 182.25 181.25 181.38 0.0M
2024-03-13 181.22 181.36 180.55 180.98 0.0M
2024-03-12 181.67 183.34 181.52 182.71 0.0M
2024-03-11 183.03 183.05 182.00 182.11 0.0M
2024-03-08 186.88 187.24 186.25 186.25 0.0M
2024-03-07 186.00 186.82 185.83 186.46 0.0M
2024-03-06 186.45 187.30 186.45 187.26 0.0M
2024-03-05 185.72 185.91 185.05 185.28 0.0M
2024-03-04 184.75 185.00 183.67 184.14 0.0M
2024-03-01 185.32 185.32 184.80 185.21 0.0M
2024-02-29 182.50 182.74 181.89 182.37 0.0M
2024-02-28 181.21 181.51 181.04 181.31 0.0M
2024-02-27 182.09 182.51 181.86 182.20 0.0M
2024-02-26 182.12 182.52 181.96 181.96 0.0M
2024-02-23 181.39 182.75 181.22 182.34 0.0M
2024-02-22 180.90 181.78 180.88 181.57 0.0M
2024-02-21 179.28 179.85 179.28 179.31 0.0M
2024-02-20 180.29 180.51 179.11 179.11 0.0M
2024-02-19 180.65 181.23 180.65 181.13 0.0M
2024-02-16 180.14 180.41 179.36 179.68 0.0M
2024-02-15 178.39 179.04 178.39 178.94 0.0M
2024-02-14 178.17 178.62 177.80 177.88 0.0M
2024-02-13 180.35 180.35 178.87 178.87 0.0M
2024-02-12 176.87 177.91 176.87 177.76 0.0M
2024-02-09 175.60 176.30 175.60 175.68 0.0M
2024-02-08 176.72 176.72 175.09 175.09 0.0M
2024-02-07 176.25 176.51 175.87 176.49 0.0M
2024-02-06 175.08 175.72 174.93 175.40 0.0M
2024-02-05 175.68 176.47 175.68 175.81 0.0M
2024-02-02 175.00 175.29 174.77 175.29 0.0M
2024-02-01 175.79 176.04 175.06 175.06 0.0M
2024-01-31 175.98 176.07 175.16 175.50 0.0M
2024-01-30 173.94 174.12 173.58 173.58 0.0M
2024-01-29 173.66 174.06 173.32 174.01 0.0M
2024-01-26 172.15 172.39 171.78 172.28 0.0M
2024-01-25 173.12 173.51 173.12 173.43 0.0M
2024-01-24 173.98 173.98 173.52 173.90 0.0M
2024-01-23 173.89 173.89 173.04 173.54 0.0M
2024-01-22 174.26 175.20 174.26 175.20 0.0M
2024-01-19 171.55 172.31 171.55 171.84 0.0M
2024-01-18 171.13 172.41 171.13 172.39 0.0M
2024-01-17 171.44 171.44 170.62 170.94 0.0M
2024-01-16 172.90 174.06 172.90 174.06 0.0M
2024-01-15 174.92 175.46 174.28 175.46 0.0M
2024-01-12 171.94 173.54 171.94 173.32 0.0M
2024-01-11 171.83 171.90 170.33 170.33 0.0M
2024-01-10 169.72 170.32 169.72 169.91 0.0M
2024-01-09 167.32 167.45 167.02 167.35 0.0M
2024-01-08 165.92 166.72 165.72 166.72 0.0M
2024-01-05 165.44 166.88 164.96 166.59 0.0M
2024-01-04 165.79 165.79 164.60 165.05 0.0M
2024-01-03 166.52 166.52 165.40 165.47 0.0M
2024-01-02 166.26 166.26 165.48 166.24 0.0M