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
2025-10-03 205.47 206.63 205.47 206.47 0.0M
2025-10-02 202.28 202.87 202.06 202.29 0.0M
2025-10-01 201.04 203.22 201.04 202.46 0.0M
2025-09-30 203.32 203.32 201.52 201.52 0.0M
2025-09-29 202.68 203.75 202.68 203.37 0.0M
2025-09-26 204.08 204.08 203.37 203.61 0.0M
2025-09-25 204.14 204.29 203.30 204.14 0.0M
2025-09-24 203.86 204.95 203.83 204.45 0.0M
2025-09-23 204.28 204.51 203.97 203.99 0.0M
2025-09-22 204.06 204.06 203.20 203.88 0.0M
2025-09-19 202.37 203.57 202.17 203.37 0.0M
2025-09-18 204.42 205.01 203.88 204.90 0.0M
2025-09-17 202.88 203.45 202.79 203.39 0.0M
2025-09-16 204.54 204.56 203.06 203.06 0.0M
2025-09-15 204.60 204.81 203.90 204.76 0.0M
2025-09-12 204.55 204.55 203.87 203.87 0.0M
2025-09-11 204.00 205.24 204.00 205.24 0.0M
2025-09-10 203.58 203.99 202.89 203.67 0.0M
2025-09-09 202.09 202.09 201.36 201.77 0.0M
2025-09-08 202.54 203.73 202.23 203.73 0.0M
2025-09-05 200.88 201.07 199.63 199.80 0.0M
2025-09-04 199.09 199.83 198.70 199.78 0.0M
2025-09-03 196.73 197.43 196.73 197.28 0.0M
2025-09-02 199.17 199.17 197.10 197.57 0.0M
2025-09-01 198.80 199.23 198.67 199.20 0.0M
2025-08-29 200.08 200.10 197.95 197.95 0.0M
2025-08-28 202.01 202.01 201.00 201.32 0.0M
2025-08-27 199.68 199.94 199.27 199.94 0.0M
2025-08-26 199.68 199.97 199.60 199.97 0.0M
2025-08-25 201.50 202.00 200.87 201.01 0.0M
2025-08-22 201.50 202.58 201.12 202.46 0.0M
2025-08-21 201.02 201.23 200.41 201.13 0.0M
2025-08-20 203.05 203.05 201.93 202.16 0.0M
2025-08-19 203.34 203.98 203.09 203.30 0.0M
2025-08-18 203.60 203.84 203.28 203.84 0.0M
2025-08-15 203.65 203.65 202.72 202.74 0.0M
2025-08-14 200.13 200.40 199.83 200.12 0.0M
2025-08-13 201.07 201.66 200.21 200.30 0.0M
2025-08-12 199.24 200.78 199.12 200.57 0.0M
2025-08-11 198.31 199.09 198.00 199.09 0.0M
2025-08-08 197.14 198.14 197.14 197.92 0.0M
2025-08-07 194.43 195.70 194.37 194.72 0.0M
2025-08-06 193.67 193.67 193.04 193.18 0.0M
2025-08-05 193.29 193.29 191.74 191.74 0.0M
2025-08-04 190.85 191.98 190.85 191.95 0.0M
2025-08-01 191.73 191.73 188.81 189.37 0.0M
2025-07-31 192.98 193.75 191.00 191.00 0.0M
2025-07-30 191.18 192.02 191.13 191.40 0.0M
2025-07-29 190.59 190.64 189.64 189.64 0.0M
2025-07-28 189.29 189.95 189.29 189.38 0.0M
2025-07-25 191.24 191.24 190.66 190.66 0.0M
2025-07-24 194.91 194.91 193.05 193.05 0.0M
2025-07-23 189.98 192.61 189.98 192.61 0.0M
2025-07-22 183.58 184.76 183.58 184.10 0.0M
2025-07-21 183.86 184.37 183.53 184.27 0.0M
2025-07-18 183.36 183.44 182.75 182.75 0.0M
2025-07-17 184.41 184.75 183.96 184.75 0.0M
2025-07-16 182.12 183.16 181.27 181.27 0.0M
2025-07-15 183.31 183.56 182.66 182.71 0.0M
2025-07-14 183.73 183.73 183.00 183.32 0.0M
2025-07-11 183.97 183.97 182.95 182.95 0.0M
2025-07-10 183.54 184.51 183.54 184.49 0.0M
2025-07-09 183.79 184.61 183.79 184.44 0.0M
2025-07-08 184.39 184.63 184.18 184.63 0.0M
2025-07-07 184.90 185.50 184.90 185.06 0.0M
2025-07-04 186.60 186.60 186.14 186.30 0.0M
2025-07-03 186.82 187.65 186.82 187.65 0.0M
2025-07-02 187.24 187.24 186.64 186.71 0.0M
2025-07-01 187.59 187.77 187.25 187.52 0.0M
2025-06-30 189.96 189.96 188.78 188.78 0.0M
2025-06-27 189.14 190.20 189.14 190.20 0.0M
2025-06-26 186.17 186.47 185.83 186.47 0.0M
2025-06-25 185.08 185.15 184.23 184.23 0.0M
2025-06-24 185.00 185.11 184.54 184.54 0.0M
2025-06-23 182.85 183.66 182.82 183.50 0.0M
2025-06-20 185.37 185.37 184.63 184.73 0.0M
2025-06-19 188.04 188.04 186.81 186.81 0.0M
2025-06-18 188.77 188.77 188.01 188.38 0.0M
2025-06-17 186.46 186.46 185.95 186.26 0.0M
2025-06-16 187.45 187.99 186.86 187.99 0.0M
2025-06-13 186.65 187.88 186.65 187.35 0.0M
2025-06-12 188.49 188.49 186.94 188.06 0.0M
2025-06-11 189.29 189.52 188.91 188.91 0.0M
2025-06-10 189.88 190.10 189.29 189.42 0.0M
2025-06-09 190.22 190.39 190.18 190.18 0.0M
2025-06-06 189.02 190.28 189.02 190.01 0.0M
2025-06-05 189.42 189.54 188.33 188.41 0.0M
2025-06-04 191.27 191.27 189.99 189.99 0.0M
2025-06-03 190.85 191.38 190.64 191.38 0.0M
2025-06-02 191.21 191.71 190.89 191.58 0.0M
2025-05-30 192.75 193.00 191.09 191.09 0.0M
2025-05-29 192.87 192.87 190.62 191.04 0.0M
2025-05-28 190.92 191.44 190.47 191.17 0.0M
2025-05-27 191.82 193.73 191.82 193.73 0.0M
2025-05-26 190.43 190.82 190.43 190.70 0.0M
2025-05-23 189.69 189.90 187.04 188.45 0.0M
2025-05-22 188.13 188.38 187.68 188.38 0.0M
2025-05-21 188.72 188.85 188.19 188.84 0.0M
2025-05-20 189.61 189.98 189.20 189.98 0.0M
2025-05-19 189.07 189.07 187.46 188.70 0.0M
2025-05-16 189.69 190.46 189.51 190.46 0.0M
2025-05-15 188.41 189.42 188.16 189.42 0.0M
2025-05-14 189.31 189.31 187.41 187.41 0.0M
2025-05-13 189.80 190.00 189.17 189.71 0.0M
2025-05-12 189.88 192.07 189.83 192.07 0.0M
2025-05-09 188.50 188.64 187.30 187.65 0.0M
2025-05-08 186.87 187.82 186.87 187.82 0.0M
2025-05-07 186.84 187.30 186.10 186.45 0.0M
2025-05-06 187.26 187.83 186.94 187.20 0.0M
2025-05-05 186.58 187.60 186.20 187.60 0.0M
2025-05-02 184.85 185.89 183.67 185.56 0.0M
2025-04-30 184.78 184.78 182.26 184.15 0.0M
2025-04-29 185.13 185.48 184.13 184.62 0.0M
2025-04-28 182.78 183.88 182.54 183.69 0.0M
2025-04-25 181.70 181.70 180.61 181.29 0.0M
2025-04-24 179.23 180.64 177.92 180.64 0.0M
2025-04-23 179.25 181.20 179.25 180.01 0.0M
2025-04-22 175.57 177.07 175.42 177.07 0.0M
2025-04-17 174.81 176.46 174.30 176.31 0.0M
2025-04-16 172.91 174.22 172.91 174.22 0.0M
2025-04-15 173.84 175.52 173.19 175.52 0.0M
2025-04-14 171.12 173.18 171.05 172.13 0.0M
2025-04-11 168.52 168.52 165.88 166.35 0.0M
2025-04-10 176.47 176.47 168.00 168.00 0.0M
2025-04-09 165.23 167.12 162.30 163.00 0.0M
2025-04-08 169.18 173.23 167.93 170.98 0.0M
2025-04-07 157.15 166.36 156.22 164.54 0.0M
2025-04-04 172.02 172.11 164.82 166.42 0.0M
2025-04-03 178.48 178.48 173.24 174.44 0.0M
2025-04-02 184.13 184.13 182.70 183.45 0.0M
2025-04-01 184.76 185.42 183.60 185.19 0.0M
2025-03-31 184.69 185.95 184.14 185.95 0.0M
2025-03-28 189.69 189.69 187.29 187.35 0.0M
2025-03-27 193.31 193.31 191.84 192.45 0.0M
2025-03-26 193.99 193.99 192.77 192.77 0.0M
2025-03-25 192.50 193.95 192.40 193.95 0.0M
2025-03-24 192.34 193.10 191.93 193.03 0.0M
2025-03-21 193.37 193.37 192.65 193.14 0.0M
2025-03-20 192.91 193.36 191.94 192.42 0.0M
2025-03-19 191.24 191.79 191.10 191.65 0.0M
2025-03-18 189.74 190.43 189.73 189.95 0.0M
2025-03-17 189.94 190.83 189.59 190.58 0.0M
2025-03-14 187.64 189.50 187.52 189.44 0.0M
2025-03-13 187.34 187.61 187.00 187.42 0.0M
2025-03-12 185.68 186.96 185.39 186.96 0.0M
2025-03-11 185.99 186.06 183.03 183.23 0.0M
2025-03-10 188.49 188.49 186.80 186.80 0.0M
2025-03-07 189.09 189.25 187.89 188.10 0.0M
2025-03-06 191.36 191.50 189.63 190.11 0.0M
2025-03-05 190.85 190.85 189.48 189.60 0.0M
2025-03-04 193.41 193.41 189.89 190.26 0.0M
2025-03-03 195.85 195.85 194.96 195.51 0.0M
2025-02-28 192.15 193.05 191.92 192.98 0.0M
2025-02-27 196.19 196.36 195.35 196.32 0.0M
2025-02-26 194.56 195.54 194.04 195.40 0.0M
2025-02-25 195.13 195.13 193.49 193.49 0.0M
2025-02-24 193.39 193.55 192.75 193.14 0.0M
2025-02-21 194.64 195.29 194.64 195.02 0.0M
2025-02-20 196.05 196.36 194.80 194.80 0.0M
2025-02-19 195.90 195.93 195.25 195.68 0.0M
2025-02-18 195.98 196.59 195.98 196.39 0.0M
2025-02-17 195.42 196.17 195.42 196.06 0.0M
2025-02-14 193.74 194.07 193.39 193.39 0.0M
2025-02-13 192.84 194.40 192.76 194.02 0.0M
2025-02-12 192.14 192.84 191.08 191.08 0.0M
2025-02-11 194.95 194.95 194.53 194.93 0.0M
2025-02-10 195.09 196.03 194.95 195.71 0.0M
2025-02-07 194.95 195.33 194.77 195.08 0.0M
2025-02-06 194.82 196.77 194.82 196.77 0.0M
2025-02-05 192.81 193.86 192.81 193.86 0.0M
2025-02-04 191.69 192.71 191.46 192.71 0.0M
2025-02-03 192.77 193.69 192.50 193.69 0.0M
2025-01-31 194.68 195.43 194.35 194.47 0.0M
2025-01-30 193.49 194.13 193.45 194.11 0.0M
2025-01-29 192.65 192.67 192.03 192.08 0.0M
2025-01-28 190.62 191.20 190.62 191.10 0.0M
2025-01-27 189.34 189.38 188.45 189.11 0.0M
2025-01-24 190.81 191.35 189.80 191.35 0.0M
2025-01-23 189.95 190.67 189.57 190.48 0.0M
2025-01-22 189.30 189.92 189.30 189.77 0.0M
2025-01-21 188.59 189.46 188.59 189.31 0.0M
2025-01-20 189.42 189.42 188.03 188.48 0.0M
2025-01-17 188.06 188.77 188.03 188.66 0.0M
2025-01-16 188.31 188.33 187.79 187.95 0.0M
2025-01-15 186.15 188.41 186.15 188.18 0.0M
2025-01-14 186.55 186.66 185.72 185.81 0.0M
2025-01-13 186.08 187.55 185.92 186.68 0.0M
2025-01-10 187.28 187.71 186.49 186.93 0.0M
2025-01-09 188.76 189.39 188.76 189.07 0.0M
2025-01-08 190.64 190.91 190.45 190.77 0.0M
2025-01-07 190.82 191.66 190.64 191.04 0.0M
2025-01-06 190.30 191.07 189.84 191.07 0.0M
2025-01-03 190.45 191.16 189.79 191.16 0.0M
2025-01-02 190.64 192.72 189.79 192.72 0.0M