Xtrackers DAX UCITS ETF 1C (XDAX)

XDAX
🏛️ ドイツ →
222.55
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
2023-12-29 158.28 158.50 158.28 158.50 0.0M
2023-12-28 158.74 158.74 157.88 157.96 0.0M
2023-12-27 158.20 158.80 157.92 158.48 0.1M
2023-12-22 157.58 158.28 157.56 158.08 0.1M
2023-12-21 157.60 158.00 157.28 157.84 0.1M
2023-12-20 158.72 158.84 157.98 158.40 0.1M
2023-12-19 157.70 158.48 157.70 158.42 0.1M
2023-12-18 157.96 158.34 157.28 157.48 0.1M
2023-12-15 159.16 159.74 158.22 158.56 0.1M
2023-12-14 160.30 160.76 157.72 158.52 0.1M
2023-12-13 159.06 159.22 158.58 158.60 0.0M
2023-12-12 159.16 159.28 158.54 158.88 0.0M
2023-12-11 158.58 159.10 158.34 158.94 0.1M
2023-12-08 157.40 158.74 157.36 158.62 0.0M
2023-12-07 157.22 157.50 156.98 157.36 0.1M
2023-12-06 156.68 158.18 156.46 157.68 0.1M
2023-12-05 155.22 156.50 155.12 156.38 0.0M
2023-12-04 155.04 155.62 155.04 155.20 0.0M
2023-12-01 154.30 155.04 154.02 155.02 0.0M
2023-11-30 153.18 153.76 152.96 153.40 0.1M
2023-11-29 151.64 153.32 151.64 152.98 0.1M
2023-11-28 150.76 151.30 150.58 151.30 0.0M
2023-11-27 151.42 151.70 151.04 151.06 0.0M
2023-11-24 151.30 151.72 151.20 151.72 0.0M
2023-11-23 151.12 151.38 150.98 151.36 0.0M
2023-11-22 150.84 151.34 150.74 151.04 0.0M
2023-11-21 150.62 150.82 150.38 150.44 0.0M
2023-11-20 150.56 150.66 150.00 150.44 0.0M
2023-11-17 149.80 150.82 149.72 150.66 0.1M
2023-11-16 149.44 150.10 149.36 149.36 0.0M
2023-11-15 147.98 149.10 147.94 148.96 0.1M
2023-11-14 145.26 147.82 145.12 147.78 0.1M
2023-11-13 144.64 145.12 144.32 145.12 0.0M
2023-11-10 144.78 144.78 143.58 144.12 0.0M
2023-11-09 144.14 145.34 143.94 145.18 0.0M
2023-11-08 142.80 144.60 142.76 144.10 0.0M
2023-11-07 142.72 143.68 142.58 143.46 0.0M
2023-11-06 143.94 143.94 142.98 143.24 0.0M
2023-11-03 143.72 144.42 143.36 143.76 0.0M
2023-11-02 142.28 143.80 142.20 143.34 0.1M
2023-11-01 140.46 141.42 140.00 141.16 0.0M
2023-10-31 139.36 140.28 139.32 139.96 0.0M
2023-10-30 139.56 140.00 138.88 139.32 0.1M
2023-10-27 139.60 140.22 138.74 139.00 0.1M
2023-10-26 139.30 139.92 138.68 139.42 0.0M
2023-10-25 140.68 141.30 140.02 140.90 0.0M
2023-10-24 140.20 141.04 139.58 140.68 0.0M
2023-10-23 140.18 140.38 138.46 140.08 0.1M
2023-10-20 140.76 141.32 140.06 140.06 0.1M
2023-10-19 142.38 142.86 141.78 142.36 0.0M
2023-10-18 143.96 144.46 142.70 142.78 0.0M
2023-10-17 144.10 144.58 143.04 144.30 0.0M
2023-10-16 143.96 144.44 142.94 144.20 0.0M
2023-10-13 145.30 145.74 143.60 143.62 0.1M
2023-10-12 146.92 147.28 145.90 145.90 0.0M
2023-10-11 145.42 146.48 145.38 146.20 0.0M
2023-10-10 144.54 146.06 144.50 145.92 0.0M
2023-10-09 143.32 143.74 142.70 143.14 0.1M
2023-10-06 143.02 144.18 142.34 144.18 0.1M
2023-10-05 143.00 143.36 142.42 142.66 0.0M
2023-10-04 141.74 143.54 141.50 142.80 0.1M
2023-10-03 143.72 144.34 142.62 142.66 0.0M
2023-10-02 145.84 146.38 143.72 144.24 0.1M
2023-09-29 145.66 146.76 145.54 145.56 0.1M
2023-09-28 144.14 145.00 143.28 145.00 0.1M
2023-09-27 144.04 144.72 143.80 143.90 0.0M
2023-09-26 145.16 145.32 144.10 144.30 0.1M
2023-09-25 146.76 147.28 145.08 145.72 0.1M
2023-09-22 146.44 147.42 146.38 147.24 0.1M
2023-09-21 148.26 148.44 147.10 147.42 0.0M
2023-09-20 148.64 149.56 148.60 149.34 0.0M
2023-09-19 148.50 148.92 147.90 148.16 0.0M
2023-09-18 150.00 150.12 148.50 148.76 0.1M
2023-09-15 150.96 151.26 150.24 150.32 0.1M
2023-09-14 147.98 149.68 147.50 149.54 0.0M
2023-09-13 148.10 148.88 147.28 148.14 0.0M
2023-09-12 149.44 149.50 148.40 148.70 0.0M
2023-09-11 149.26 150.14 149.26 149.56 0.0M
2023-09-08 149.14 149.38 147.34 148.96 0.1M
2023-09-07 148.46 149.40 148.28 148.78 0.0M
2023-09-06 148.60 149.32 148.30 148.94 0.1M
2023-09-05 148.80 149.82 148.50 149.24 0.0M
2023-09-04 150.48 150.92 149.48 149.72 0.0M
2023-09-01 150.68 151.22 149.90 149.92 0.0M
2023-08-31 150.74 151.74 150.62 150.96 0.0M
2023-08-30 150.90 151.00 149.76 150.40 0.0M
2023-08-29 149.86 150.84 149.58 150.84 0.0M
2023-08-28 149.04 149.52 148.30 149.52 0.0M
2023-08-25 147.58 148.94 147.54 147.98 0.0M
2023-08-24 150.32 150.38 147.80 147.80 0.1M
2023-08-23 149.16 149.76 148.30 148.84 0.0M
2023-08-22 148.46 149.42 148.40 148.56 0.0M
2023-08-21 147.60 148.62 147.46 147.70 0.1M
2023-08-18 147.58 147.68 146.40 147.38 0.1M
2023-08-17 148.90 149.44 148.24 148.26 0.1M
2023-08-16 149.02 149.62 148.90 149.42 0.0M
2023-08-15 150.54 150.66 148.66 149.24 0.0M
2023-08-14 149.74 151.28 149.74 150.44 0.1M
2023-08-11 150.78 150.98 149.58 149.72 0.0M
2023-08-10 150.56 151.94 150.34 151.40 0.0M
2023-08-09 150.64 151.24 149.86 150.00 0.0M
2023-08-08 150.26 150.78 148.64 149.18 0.0M
2023-08-07 150.12 151.02 149.72 150.92 0.0M
2023-08-04 150.42 151.14 149.40 150.98 0.0M
2023-08-03 150.18 150.62 149.66 150.48 0.1M
2023-08-02 151.50 152.74 150.98 151.62 0.1M
2023-08-01 155.38 155.50 153.74 153.74 0.1M
2023-07-31 155.64 156.40 155.48 155.80 0.1M
2023-07-28 154.74 156.02 154.58 155.92 0.1M
2023-07-27 152.80 155.32 152.68 155.32 0.1M
2023-07-26 153.18 153.38 151.42 152.64 0.0M
2023-07-25 152.86 153.54 152.68 153.44 0.1M
2023-07-24 152.62 153.38 152.54 153.26 0.0M
2023-07-21 152.50 153.10 152.40 153.04 0.0M
2023-07-20 151.94 153.42 151.90 153.42 0.0M
2023-07-19 153.36 153.68 152.12 152.60 0.0M
2023-07-18 151.82 152.70 151.64 152.62 0.0M
2023-07-17 151.58 152.32 151.38 152.16 0.0M
2023-07-14 152.58 152.68 152.14 152.48 0.0M
2023-07-13 151.40 153.16 151.40 152.76 0.0M
2023-07-12 149.78 151.80 149.64 151.60 0.1M
2023-07-11 148.66 149.58 148.26 149.38 0.0M
2023-07-10 147.42 148.76 147.16 148.30 0.1M
2023-07-07 146.66 148.16 146.30 147.62 0.1M
2023-07-06 149.64 149.92 146.62 146.90 0.2M
2023-07-05 150.72 151.22 150.48 150.72 0.0M
2023-07-04 152.22 152.36 151.66 151.76 0.0M
2023-07-03 153.24 153.40 152.10 152.22 0.0M
2023-06-30 151.24 153.06 151.24 152.88 0.0M
2023-06-29 150.96 151.38 150.68 150.92 0.0M
2023-06-28 150.84 151.30 150.54 151.04 0.0M
2023-06-27 150.32 150.40 149.20 150.08 0.0M
2023-06-26 149.96 150.08 148.68 149.70 0.0M
2023-06-23 150.04 150.50 148.88 149.82 0.1M
2023-06-22 150.26 151.28 149.64 151.28 0.1M
2023-06-21 152.24 152.80 151.48 151.64 0.0M
2023-06-20 152.46 153.14 152.12 152.50 0.0M
2023-06-19 154.04 154.22 153.26 153.30 0.0M
2023-06-16 154.26 155.48 154.20 154.90 0.1M
2023-06-15 154.06 154.26 153.00 154.18 0.0M
2023-06-14 153.60 154.58 153.60 154.42 0.0M
2023-06-13 153.30 153.60 152.30 153.60 0.0M
2023-06-12 151.88 152.60 151.62 152.28 0.0M
2023-06-09 151.22 151.34 150.72 150.98 0.1M
2023-06-08 150.94 151.56 150.62 151.34 0.0M
2023-06-07 151.28 151.58 150.56 151.12 0.0M
2023-06-06 150.90 151.54 150.68 151.38 0.0M
2023-06-05 152.16 152.48 150.78 151.08 0.1M
2023-06-02 151.04 152.12 150.70 151.98 0.2M
2023-06-01 149.10 150.12 148.96 150.12 0.0M
2023-05-31 149.10 150.22 147.98 148.22 0.1M
2023-05-30 150.88 151.96 150.40 150.56 0.0M
2023-05-29 152.10 152.18 150.70 150.96 0.9M
2023-05-26 150.00 151.48 148.86 151.32 0.0M
2023-05-25 149.96 150.10 148.88 149.54 0.0M
2023-05-24 151.52 151.52 149.56 149.94 0.1M
2023-05-23 153.22 153.76 152.80 152.80 0.0M
2023-05-22 153.82 153.96 153.30 153.56 0.1M
2023-05-19 153.52 154.60 153.40 154.10 0.2M
2023-05-18 152.22 153.60 152.20 152.96 0.1M
2023-05-17 150.38 151.36 150.14 150.94 0.0M
2023-05-16 150.38 151.22 150.16 150.52 0.1M
2023-05-15 151.16 151.32 150.34 150.64 0.0M
2023-05-12 150.52 150.88 150.26 150.66 0.0M
2023-05-11 151.10 151.30 149.30 150.04 0.1M
2023-05-10 151.40 151.50 150.32 150.60 0.1M
2023-05-09 151.18 151.26 150.50 151.14 0.0M
2023-05-08 151.22 151.60 151.00 151.18 0.1M
2023-05-05 150.16 151.30 149.36 151.30 0.1M
2023-05-04 149.66 149.66 148.60 149.32 0.2M
2023-05-03 149.94 150.66 149.50 150.26 0.1M
2023-05-02 151.72 152.00 149.12 149.30 0.1M
2023-04-28 151.00 151.28 149.00 151.28 0.1M
2023-04-27 149.56 150.70 149.44 150.16 0.1M
2023-04-26 150.18 150.36 149.26 150.12 0.1M
2023-04-25 150.52 150.98 150.14 150.80 0.0M
2023-04-24 150.76 151.30 150.48 150.78 0.0M
2023-04-21 150.02 151.12 149.30 150.90 0.1M
2023-04-20 150.94 150.94 149.60 150.10 0.1M
2023-04-19 150.66 151.18 150.44 151.08 0.0M
2023-04-18 150.54 151.26 150.22 150.84 0.0M
2023-04-17 150.68 151.10 149.84 150.00 0.1M
2023-04-14 149.94 150.56 149.82 150.20 0.0M
2023-04-13 149.38 149.68 149.00 149.46 0.0M
2023-04-12 149.04 150.38 148.90 149.18 0.0M
2023-04-11 149.30 149.54 148.48 148.78 0.0M
2023-04-06 147.48 148.24 147.46 148.24 0.2M
2023-04-05 148.42 148.46 147.18 147.56 0.2M
2023-04-04 148.64 149.52 148.32 148.32 0.1M
2023-04-03 148.50 148.82 147.88 148.06 0.0M
2023-03-31 147.94 148.84 147.36 148.66 0.1M
2023-03-30 146.66 147.64 146.62 147.50 0.0M
2023-03-29 144.84 145.80 144.46 145.64 0.1M
2023-03-28 144.90 145.00 143.54 143.96 0.0M
2023-03-27 144.10 144.32 142.76 143.82 0.0M
2023-03-24 143.76 143.76 140.82 142.14 0.1M
2023-03-23 144.44 144.88 143.32 144.48 0.0M
2023-03-22 144.24 145.36 144.16 144.62 0.0M
2023-03-21 143.16 144.84 143.06 144.42 0.1M
2023-03-20 139.74 142.36 137.46 141.88 0.2M
2023-03-17 143.42 144.00 139.68 140.42 0.1M
2023-03-16 142.14 142.54 139.38 142.16 0.2M
2023-03-15 144.32 144.84 139.78 140.14 0.1M
2023-03-14 142.58 145.12 142.20 144.74 0.1M
2023-03-13 146.38 146.38 141.46 142.18 0.2M
2023-03-10 146.22 147.26 145.66 146.70 0.1M
2023-03-09 148.36 148.84 147.68 148.54 0.0M
2023-03-08 147.62 148.88 147.60 148.64 0.0M
2023-03-07 148.70 149.30 147.72 147.90 0.1M
2023-03-06 148.40 149.00 148.16 148.76 0.1M
2023-03-03 146.82 148.12 146.50 148.10 0.0M
2023-03-02 144.24 145.72 143.94 145.60 0.0M
2023-03-01 146.66 147.08 144.96 145.48 0.1M
2023-02-28 145.40 146.74 145.36 146.02 0.0M
2023-02-27 146.12 147.10 146.00 146.28 0.0M
2023-02-24 147.52 147.56 144.46 144.46 0.0M
2023-02-23 146.80 147.80 146.78 147.10 0.1M
2023-02-22 145.88 146.38 144.92 146.36 0.1M
2023-02-21 146.70 147.00 145.36 146.36 0.1M
2023-02-20 147.60 147.60 146.74 147.16 0.0M
2023-02-17 146.24 147.52 145.42 147.16 0.1M
2023-02-16 148.36 148.56 146.56 147.60 0.1M
2023-02-15 146.30 147.56 146.30 147.48 0.0M
2023-02-14 146.50 147.58 146.06 146.26 0.1M
2023-02-13 145.70 146.48 145.52 146.34 0.0M
2023-02-10 146.48 147.08 144.90 145.58 0.0M
2023-02-09 148.12 148.86 147.50 147.50 0.1M
2023-02-08 146.82 147.26 146.28 146.54 0.1M
2023-02-07 145.88 146.10 145.26 145.76 0.1M
2023-02-06 146.08 146.48 145.26 145.98 0.1M
2023-02-03 146.42 147.16 145.94 147.16 0.1M
2023-02-02 145.26 147.54 145.20 147.52 0.1M
2023-02-01 143.74 144.72 143.64 144.32 0.1M
2023-01-31 143.52 143.90 142.62 143.86 0.0M
2023-01-30 143.46 144.06 142.52 143.90 0.1M
2023-01-27 143.82 144.40 143.40 144.08 0.0M
2023-01-26 144.04 144.04 143.28 143.90 0.1M
2023-01-25 143.62 143.74 142.38 143.40 0.0M
2023-01-24 143.90 143.90 142.94 143.62 0.0M
2023-01-23 143.42 144.04 142.86 143.60 0.1M
2023-01-20 142.62 143.00 142.20 143.00 0.1M
2023-01-19 143.82 143.84 141.80 142.02 0.1M
2023-01-18 144.44 145.00 144.18 144.34 0.1M
2023-01-17 144.10 145.18 143.44 144.40 0.1M
2023-01-16 143.74 144.10 143.50 143.90 0.1M
2023-01-13 143.20 143.86 143.08 143.48 0.1M
2023-01-12 142.40 143.54 142.22 143.26 0.1M
2023-01-11 140.80 142.32 140.78 142.12 0.1M
2023-01-10 140.14 140.62 139.80 140.58 0.0M
2023-01-09 139.26 141.06 139.18 140.76 0.2M
2023-01-06 137.60 139.00 136.84 139.00 0.1M
2023-01-05 137.36 137.90 137.00 137.36 0.1M
2023-01-04 135.74 137.90 135.74 137.90 0.1M
2023-01-03 134.12 135.86 133.94 134.98 0.0M
2023-01-02 133.14 133.82 133.00 133.80 0.0M