Xtrackers Euro Stoxx 50 UCITS ETF 1D

XESX
🏛️ ドイツ →
56.99
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
09:00 56.63 56.63 56.61 56.61 2.0K
09:20 56.49 56.49 56.49 56.49 2.0K
09:55 56.64 56.64 56.64 56.64 0.2K
11:00 56.60 56.60 56.60 56.60 0.9K
11:30 56.57 56.57 56.57 56.57 1.1K
11:40 56.57 56.57 56.57 56.57 1.8K
12:05 56.57 56.57 56.57 56.57 0.0K
12:20 56.62 56.62 56.62 56.62 0.5K
12:25 56.61 56.61 56.61 56.61 0.4K
12:35 56.59 56.59 56.59 56.59 0.1K
12:40 56.60 56.60 56.60 56.60 0.2K
12:50 56.63 56.63 56.63 56.63 0.2K
12:55 56.64 56.64 56.64 56.64 0.1K
13:05 56.61 56.61 56.60 56.60 1.2K
13:10 56.58 56.58 56.58 56.58 0.2K
13:20 56.55 56.55 56.55 56.55 0.0K
13:25 56.50 56.50 56.50 56.50 0.0K
13:30 56.51 56.51 56.50 56.50 0.1K
13:40 56.50 56.50 56.50 56.50 0.0K
13:45 56.48 56.48 56.48 56.48 0.1K
13:50 56.47 56.48 56.47 56.48 0.1K
13:55 56.53 56.53 56.53 56.53 0.2K
14:00 56.52 56.52 56.52 56.52 0.1K
14:05 56.56 56.56 56.56 56.56 0.3K
14:30 56.55 56.55 56.55 56.55 0.0K
14:45 56.54 56.54 56.51 56.51 0.0K
14:50 56.51 56.51 56.51 56.51 1.4K
15:05 56.53 56.53 56.53 56.53 2.3K
15:15 56.53 56.53 56.53 56.53 0.4K
15:20 56.58 56.58 56.58 56.58 0.1K
15:40 56.62 56.62 56.62 56.62 0.2K
16:25 56.69 56.69 56.69 56.69 0.4K
16:45 56.75 56.75 56.75 56.75 0.0K
17:00 56.70 56.70 56.70 56.70 0.7K
17:05 56.67 56.67 56.67 56.67 5.8K
17:20 56.68 56.68 56.68 56.68 0.0K
17:25 56.65 56.66 56.65 56.66 0.4K
17:35 56.60 56.60 56.60 56.60 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 56.67 57.00 56.60 56.99 0.0M
2025-09-25 56.45 56.53 56.10 56.38 0.0M
2025-09-24 56.63 56.75 56.47 56.60 0.0M
2025-09-23 56.44 56.89 56.44 56.72 0.0M
2025-09-22 56.54 56.55 56.22 56.35 0.0M
2025-09-19 56.56 56.86 56.45 56.55 0.0M
2025-09-18 55.98 56.54 55.98 56.54 0.0M
2025-09-17 55.81 55.83 55.51 55.62 0.0M
2025-09-16 56.30 56.37 55.60 55.64 0.0M
2025-09-15 56.11 56.38 56.11 56.34 0.0M
2025-09-12 55.89 55.89 55.52 55.82 0.1M
2025-09-11 55.62 55.92 55.50 55.83 0.0M
2025-09-10 55.87 56.03 55.49 55.55 0.0M
2025-09-09 55.62 55.78 55.45 55.62 0.1M
2025-09-08 55.39 55.61 55.25 55.56 0.1M
2025-09-05 55.57 55.61 54.95 55.10 0.1M
2025-09-04 55.12 55.57 55.06 55.35 0.1M
2025-09-03 55.19 55.30 55.00 55.13 0.0M
2025-09-02 55.58 55.58 54.75 54.75 0.0M
2025-09-01 55.60 55.68 55.49 55.58 0.1M
2025-08-29 55.79 55.83 55.39 55.39 0.0M
2025-08-28 56.10 56.20 55.69 55.88 0.0M
2025-08-27 55.87 55.96 55.60 55.86 0.0M
2025-08-26 55.92 56.02 55.75 55.75 0.1M
2025-08-25 56.64 56.71 56.31 56.31 0.0M
2025-08-22 56.52 57.06 56.52 56.85 0.0M
2025-08-21 56.62 56.62 56.36 56.56 0.0M
2025-08-20 56.49 56.83 56.49 56.68 0.0M
2025-08-19 57.48 57.86 57.35 57.82 0.0M
2025-08-18 57.34 57.34 57.05 57.28 0.1M
2025-08-15 57.61 57.69 57.42 57.50 0.0M
2025-08-14 56.86 57.34 56.86 57.34 0.0M
2025-08-13 56.56 56.90 56.56 56.83 0.1M
2025-08-12 56.47 56.47 56.04 56.30 0.4M
2025-08-11 56.62 56.62 56.23 56.28 0.0M
2025-08-08 56.32 56.59 56.24 56.43 0.1M
2025-08-07 55.74 56.47 55.70 56.32 0.0M
2025-08-06 55.63 55.77 55.48 55.58 0.0M
2025-08-05 55.59 55.61 55.28 55.43 0.0M
2025-08-04 54.77 55.36 54.77 55.36 0.0M
2025-08-01 55.52 55.57 54.40 54.53 0.1M
2025-07-31 57.09 57.17 56.13 56.18 0.0M
2025-07-30 56.69 57.02 56.67 56.91 0.0M
2025-07-29 56.55 57.11 56.54 56.75 0.1M
2025-07-28 57.18 57.18 56.27 56.31 0.0M
2025-07-25 56.19 56.58 56.13 56.49 0.0M
2025-07-24 56.82 56.93 56.34 56.49 0.0M
2025-07-23 56.37 56.65 56.24 56.38 0.0M
2025-07-22 56.19 56.20 55.75 55.81 0.0M
2025-07-21 56.53 56.55 56.19 56.34 0.0M
2025-07-18 56.92 57.00 56.50 56.51 0.0M
2025-07-17 56.41 56.73 56.29 56.73 0.0M
2025-07-16 56.12 56.43 55.85 55.85 0.0M
2025-07-15 56.83 56.89 56.45 56.45 0.0M
2025-07-14 56.29 56.63 56.27 56.62 0.0M
2025-07-11 57.09 57.09 56.57 56.74 0.1M
2025-07-10 57.59 57.67 57.30 57.34 0.0M
2025-07-09 56.82 57.45 56.79 57.43 0.0M
2025-07-08 56.36 56.67 56.24 56.67 0.3M
2025-07-07 55.85 56.32 55.81 56.32 0.0M
2025-07-04 56.05 56.05 55.66 55.74 0.0M
2025-07-03 56.15 56.28 55.88 56.28 0.0M
2025-07-02 56.01 56.12 55.75 56.02 0.0M
2025-07-01 56.01 56.01 55.52 55.66 0.0M
2025-06-30 56.24 56.24 55.89 55.92 0.0M
2025-06-27 55.72 56.13 55.72 56.13 0.0M
2025-06-26 55.56 55.56 55.13 55.27 0.1M
2025-06-25 55.97 55.99 55.34 55.34 0.0M
2025-06-24 56.04 56.05 55.69 55.83 0.1M
2025-06-23 54.83 55.21 54.75 55.01 0.0M
2025-06-20 55.07 55.52 55.07 55.15 0.0M
2025-06-19 55.14 55.14 54.73 54.73 0.0M
2025-06-18 55.74 55.76 55.30 55.47 0.1M
2025-06-17 55.71 55.81 55.45 55.66 0.0M
2025-06-16 55.92 56.26 55.80 56.21 0.0M
2025-06-13 55.64 55.90 55.50 55.71 0.0M
2025-06-12 56.46 56.60 56.10 56.44 0.0M
2025-06-11 57.06 57.15 56.75 56.81 0.1M
2025-06-10 57.02 57.12 56.81 56.97 0.0M
2025-06-09 57.09 57.09 56.79 57.06 0.0M
2025-06-06 56.91 57.18 56.80 57.11 0.1M
2025-06-05 56.97 57.11 56.63 56.90 0.1M
2025-06-04 56.85 56.99 56.72 56.86 0.1M
2025-06-03 56.55 56.55 56.05 56.52 0.1M
2025-06-02 56.26 56.44 55.89 56.33 0.1M
2025-05-30 56.55 56.87 56.44 56.44 0.0M
2025-05-29 57.12 57.17 56.50 56.57 0.1M
2025-05-28 56.99 57.07 56.59 56.59 0.1M
2025-05-27 56.78 57.18 56.77 57.03 0.0M
2025-05-26 56.91 56.91 56.63 56.76 0.0M
2025-05-23 57.18 57.24 55.25 56.03 0.1M
2025-05-22 57.14 57.14 56.66 57.06 0.1M
2025-05-21 57.29 57.42 56.99 57.36 0.0M
2025-05-20 57.42 57.73 57.29 57.61 0.0M
2025-05-19 57.09 57.30 56.83 57.30 0.0M
2025-05-16 57.06 57.34 56.93 57.13 0.0M
2025-05-15 56.59 56.94 56.48 56.91 0.1M
2025-05-14 57.01 57.01 56.55 56.82 0.0M
2025-05-13 56.60 56.96 56.60 56.96 0.0M
2025-05-12 56.74 56.95 56.22 56.65 0.1M
2025-05-09 55.63 55.84 55.58 55.70 0.0M
2025-05-08 55.16 55.55 55.16 55.42 0.2M
2025-05-07 55.01 55.09 54.69 54.77 0.2M
2025-05-06 55.37 55.37 54.67 55.10 0.2M
2025-05-05 55.13 55.33 55.08 55.30 0.0M
2025-05-02 54.48 55.12 54.42 55.11 0.4M
2025-04-30 53.99 54.05 53.24 53.86 0.0M
2025-04-29 53.96 54.04 53.63 53.82 0.1M
2025-04-28 54.00 54.22 53.87 53.87 0.0M
2025-04-25 53.70 53.85 53.48 53.76 0.1M
2025-04-24 52.93 53.36 52.60 53.36 0.1M
2025-04-23 52.63 53.42 52.58 53.11 0.1M
2025-04-22 51.22 51.68 50.99 51.68 0.1M
2025-04-17 51.54 51.62 51.17 51.31 0.0M
2025-04-16 51.15 51.60 50.83 51.59 0.0M
2025-04-15 51.16 51.73 51.05 51.65 0.1M
2025-04-14 50.64 51.17 50.56 50.99 0.1M
2025-04-11 50.60 50.60 49.15 49.78 0.1M
2025-04-10 51.66 51.80 49.97 49.97 0.1M
2025-04-09 48.26 48.84 47.43 47.95 0.1M
2025-04-08 48.81 50.01 48.44 49.58 0.1M
2025-04-07 47.68 51.24 47.19 48.30 0.2M
2025-04-04 52.54 52.64 50.09 50.51 0.2M
2025-04-03 53.79 54.11 52.98 53.00 0.1M
2025-04-02 55.00 55.00 54.23 54.98 0.4M
2025-04-01 54.89 55.28 54.71 55.16 0.1M
2025-03-31 54.77 54.90 54.15 54.49 0.1M
2025-03-28 55.58 55.77 55.12 55.31 0.1M
2025-03-27 55.53 55.98 55.35 55.78 0.1M
2025-03-26 56.93 56.93 56.06 56.11 0.0M
2025-03-25 56.39 56.96 56.31 56.69 0.1M
2025-03-24 56.60 56.66 56.00 56.11 0.0M
2025-03-21 56.21 56.24 55.87 56.10 0.1M
2025-03-20 57.03 57.11 56.23 56.40 0.1M
2025-03-19 56.57 57.09 56.55 57.01 0.3M
2025-03-18 56.58 56.95 56.55 56.81 0.1M
2025-03-17 55.85 56.39 55.79 56.39 0.2M
2025-03-14 55.04 56.06 55.04 56.01 0.1M
2025-03-13 55.37 55.77 55.07 55.18 0.1M
2025-03-12 55.45 56.00 55.13 55.56 0.1M
2025-03-11 55.93 56.22 54.87 54.99 0.1M
2025-03-10 56.84 56.84 55.70 55.78 0.1M
2025-03-07 56.81 56.94 56.29 56.62 0.1M
2025-03-06 57.26 57.41 56.51 57.15 0.1M
2025-03-05 56.77 57.28 56.74 56.89 0.1M
2025-03-04 56.74 56.74 55.62 55.84 0.1M
2025-03-03 56.76 57.85 56.33 57.49 0.1M
2025-02-28 56.18 56.62 56.11 56.62 0.0M
2025-02-27 56.75 56.98 56.37 56.70 0.0M
2025-02-26 56.79 57.32 56.78 57.28 0.1M
2025-02-25 56.31 56.73 56.24 56.44 0.0M
2025-02-24 56.70 56.78 56.18 56.48 0.4M
2025-02-21 56.62 56.87 56.52 56.70 0.1M
2025-02-20 56.71 56.98 56.50 56.55 0.1M
2025-02-19 57.36 57.38 56.53 56.56 0.1M
2025-02-18 57.41 57.60 57.19 57.50 0.1M
2025-02-17 57.07 57.41 57.06 57.35 0.0M
2025-02-14 57.08 57.34 56.97 57.07 0.0M
2025-02-13 56.68 57.11 56.48 57.11 0.1M
2025-02-12 56.16 56.22 55.70 56.10 0.0M
2025-02-11 55.67 55.99 55.59 55.98 0.0M
2025-02-10 55.39 55.68 55.35 55.66 0.0M
2025-02-07 55.55 55.59 55.18 55.27 0.0M
2025-02-06 54.94 55.68 54.89 55.58 0.0M
2025-02-05 54.50 54.71 54.41 54.71 0.0M
2025-02-04 54.23 54.66 53.90 54.63 0.1M
2025-02-03 53.78 54.25 53.72 54.14 0.1M
2025-01-31 54.97 55.13 54.73 54.83 0.0M
2025-01-30 54.53 54.86 54.51 54.83 0.0M
2025-01-29 54.35 54.43 54.21 54.29 0.0M
2025-01-28 53.92 54.23 53.80 53.93 0.0M
2025-01-27 53.56 53.99 53.30 53.84 0.1M
2025-01-24 54.47 54.59 54.08 54.17 0.1M
2025-01-23 53.94 54.18 53.84 54.17 0.1M
2025-01-22 53.76 54.28 53.74 54.05 0.0M
2025-01-21 53.53 53.64 53.47 53.62 0.0M
2025-01-20 53.52 53.78 53.34 53.61 0.1M
2025-01-17 53.14 53.50 53.13 53.38 0.0M
2025-01-16 52.82 52.96 52.64 52.94 0.0M
2025-01-15 51.69 52.39 51.58 52.23 0.1M
2025-01-14 51.80 51.98 51.57 51.61 0.0M
2025-01-13 51.33 51.43 50.99 51.34 0.0M
2025-01-10 51.92 52.14 51.57 51.59 0.0M
2025-01-09 51.49 52.03 51.49 52.00 0.1M
2025-01-08 51.88 52.20 51.50 51.79 0.1M
2025-01-07 51.65 52.13 51.50 51.91 0.1M
2025-01-06 50.84 51.71 50.72 51.71 0.1M
2025-01-03 50.91 50.91 50.43 50.49 0.0M
2025-01-02 50.84 50.99 50.23 50.99 0.1M