Xtrackers MSCI Europe UCITS ETF 1C

XMEU
🏛️ ドイツ →
100.28
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 99.77 99.77 99.77 99.77 0.0K
09:35 99.97 99.97 99.97 99.97 0.0K
10:15 99.95 99.95 99.95 99.95 0.0K
10:50 99.76 99.76 99.66 99.66 0.0K
10:55 99.76 99.76 99.76 99.76 0.1K
11:30 99.74 99.74 99.74 99.74 0.2K
11:45 99.68 99.68 99.68 99.68 0.0K
11:55 99.70 99.70 99.70 99.70 0.0K
12:00 99.64 99.64 99.64 99.64 0.3K
12:05 99.63 99.63 99.63 99.63 0.0K
13:05 99.68 99.68 99.68 99.68 0.0K
13:10 99.53 99.53 99.53 99.53 0.0K
13:25 99.46 99.46 99.46 99.46 1.0K
13:30 99.46 99.46 99.46 99.46 0.0K
13:35 99.33 99.33 99.33 99.33 0.1K
14:15 99.44 99.44 99.44 99.44 0.1K
14:35 99.38 99.38 99.38 99.38 0.1K
15:15 99.45 99.45 99.45 99.45 0.1K
15:30 99.56 99.56 99.56 99.56 2.2K
15:35 99.59 99.59 99.59 99.59 0.3K
15:50 99.66 99.66 99.66 99.66 1.9K
15:55 99.57 99.57 99.57 99.57 0.0K
16:00 99.62 99.63 99.62 99.63 0.0K
16:15 99.60 99.60 99.60 99.60 0.0K
16:35 99.61 99.61 99.61 99.61 0.1K
17:00 99.65 99.65 99.65 99.65 0.1K
17:15 99.60 99.63 99.60 99.60 1.6K
17:20 99.52 99.52 99.52 99.52 0.1K
17:35 99.50 99.50 99.50 99.50 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 99.73 100.36 99.73 100.28 0.0M
2025-09-25 99.77 99.97 99.33 99.50 0.0M
2025-09-24 100.14 100.34 99.75 100.10 0.0M
2025-09-23 100.22 100.74 100.18 100.38 0.0M
2025-09-22 100.22 100.22 99.89 100.04 0.0M
2025-09-19 100.30 100.68 100.18 100.22 0.0M
2025-09-18 99.72 100.46 99.72 100.38 0.0M
2025-09-17 99.68 99.76 99.43 99.53 0.0M
2025-09-16 100.58 100.62 99.48 99.52 0.0M
2025-09-15 100.54 100.86 100.48 100.68 0.0M
2025-09-12 100.40 100.64 100.02 100.26 0.0M
2025-09-11 100.02 100.44 99.85 100.34 0.0M
2025-09-10 100.24 100.42 99.81 99.85 0.1M
2025-09-09 99.83 100.12 99.65 99.85 0.0M
2025-09-08 99.67 99.88 99.40 99.76 0.0M
2025-09-05 99.71 99.84 99.09 99.31 0.0M
2025-09-04 98.92 99.97 98.92 99.43 0.0M
2025-09-03 98.66 98.98 98.28 98.81 0.0M
2025-09-02 99.48 99.48 98.13 98.13 0.0M
2025-09-01 99.68 99.79 99.43 99.60 0.0M
2025-08-29 99.84 99.91 99.31 99.31 0.0M
2025-08-28 100.48 100.48 99.84 99.99 0.0M
2025-08-27 100.36 100.40 99.97 100.14 0.0M
2025-08-26 100.20 100.46 99.91 100.04 0.0M
2025-08-25 101.06 101.20 100.74 100.74 0.0M
2025-08-22 100.70 101.54 100.70 101.30 0.0M
2025-08-21 100.82 100.88 100.50 100.88 0.0M
2025-08-20 100.38 101.04 100.34 100.92 0.0M
2025-08-19 100.08 100.76 100.04 100.70 0.0M
2025-08-18 99.95 100.02 99.63 99.95 0.0M
2025-08-15 100.40 100.40 99.90 99.93 0.0M
2025-08-14 99.37 99.95 99.37 99.95 0.0M
2025-08-13 99.06 99.28 98.99 99.23 0.0M
2025-08-12 98.77 98.77 98.28 98.62 0.0M
2025-08-11 98.83 98.83 98.35 98.42 0.0M
2025-08-08 98.43 98.57 98.29 98.45 0.0M
2025-08-07 97.46 98.51 97.46 98.30 0.0M
2025-08-06 97.71 97.71 97.22 97.35 0.0M
2025-08-05 97.64 97.81 97.35 97.36 0.0M
2025-08-04 96.45 97.27 96.45 97.27 0.0M
2025-08-01 97.19 97.60 95.68 96.06 0.0M
2025-07-31 99.32 99.45 98.20 98.29 0.0M
2025-07-30 98.84 99.24 98.76 99.07 0.0M
2025-07-29 99.10 99.82 98.99 99.00 0.0M
2025-07-28 99.95 99.97 98.77 98.84 0.0M
2025-07-25 98.82 99.13 98.69 99.02 0.0M
2025-07-24 99.54 99.65 99.17 99.20 0.0M
2025-07-23 98.85 99.21 98.75 99.05 0.0M
2025-07-22 98.26 98.26 97.78 98.02 0.0M
2025-07-21 98.54 98.56 98.19 98.40 0.0M
2025-07-18 98.87 98.97 98.42 98.46 0.0M
2025-07-17 98.32 98.61 98.19 98.58 0.0M
2025-07-16 97.92 98.26 97.50 97.50 0.0M
2025-07-15 98.81 98.86 98.12 98.16 0.0M
2025-07-14 98.07 98.55 98.07 98.55 0.0M
2025-07-11 99.34 99.36 98.51 98.60 0.0M
2025-07-10 99.55 99.72 99.45 99.72 0.0M
2025-07-09 98.52 99.16 98.40 99.14 0.0M
2025-07-08 98.00 98.40 97.72 98.40 0.0M
2025-07-07 97.50 97.95 97.42 97.95 0.0M
2025-07-04 97.62 97.65 97.20 97.50 0.0M
2025-07-03 97.93 98.52 97.49 97.98 0.0M
2025-07-02 97.79 97.87 97.18 97.55 0.0M
2025-07-01 97.69 97.69 96.89 97.35 0.0M
2025-06-30 98.13 98.13 97.40 97.46 0.0M
2025-06-27 97.39 97.97 97.35 97.97 0.0M
2025-06-26 97.04 97.04 96.50 96.76 0.0M
2025-06-25 97.68 97.68 96.68 96.70 0.0M
2025-06-24 97.77 97.77 97.35 97.44 0.0M
2025-06-23 96.27 96.77 95.94 96.44 0.0M
2025-06-20 96.94 97.72 96.69 96.69 0.0M
2025-06-19 96.86 96.97 96.47 96.47 0.0M
2025-06-18 97.61 97.66 97.08 97.22 0.0M
2025-06-17 97.67 97.84 97.31 97.63 0.0M
2025-06-16 98.46 98.66 98.16 98.33 0.0M
2025-06-13 98.09 98.59 98.03 98.20 0.0M
2025-06-12 99.08 99.29 98.48 99.08 0.0M
2025-06-11 99.78 99.85 99.40 99.45 0.0M
2025-06-10 99.80 99.83 99.40 99.63 0.0M
2025-06-09 99.88 99.88 99.51 99.70 0.0M
2025-06-06 99.51 99.91 99.44 99.81 0.0M
2025-06-05 99.43 99.74 99.00 99.52 0.0M
2025-06-04 99.15 99.50 99.03 99.36 0.0M
2025-06-03 99.00 99.00 98.20 98.87 0.0M
2025-06-02 98.67 99.29 98.05 98.68 0.0M
2025-05-30 98.77 99.62 98.58 98.90 0.0M
2025-05-29 99.45 99.45 98.51 98.57 0.0M
2025-05-28 99.48 99.56 98.82 98.82 0.0M
2025-05-27 99.32 99.71 99.21 99.52 0.0M
2025-05-26 99.28 99.34 99.00 99.26 0.0M
2025-05-23 99.24 99.32 96.72 98.14 0.0M
2025-05-22 99.12 99.19 98.38 99.00 0.0M
2025-05-21 99.48 99.65 98.97 99.60 0.0M
2025-05-20 99.10 99.73 98.96 99.65 0.0M
2025-05-19 98.48 98.89 98.00 98.89 0.0M
2025-05-16 98.59 98.83 98.12 98.66 0.0M
2025-05-15 97.14 98.21 97.03 98.21 0.0M
2025-05-14 97.69 97.75 97.18 97.38 0.0M
2025-05-13 97.64 97.87 97.54 97.63 0.0M
2025-05-12 97.40 97.67 96.82 97.67 0.0M
2025-05-09 96.27 96.55 96.22 96.34 0.0M
2025-05-08 95.91 96.40 95.67 95.95 0.0M
2025-05-07 95.68 95.78 95.43 95.49 0.0M
2025-05-06 96.33 96.40 95.24 95.99 0.0M
2025-05-05 95.98 96.29 95.90 96.19 0.0M
2025-05-02 95.13 95.99 95.01 95.77 0.1M
2025-04-30 94.16 95.02 93.15 94.09 0.0M
2025-04-29 93.60 93.72 93.33 93.66 0.0M
2025-04-28 93.35 93.64 93.12 93.33 0.0M
2025-04-25 93.08 93.18 92.41 92.87 0.1M
2025-04-24 91.92 92.72 91.47 92.72 0.0M
2025-04-23 91.88 92.52 91.83 92.24 0.0M
2025-04-22 90.12 90.56 89.58 90.53 0.0M
2025-04-17 90.00 90.33 89.65 90.00 0.0M
2025-04-16 89.74 90.38 89.27 90.38 0.0M
2025-04-15 89.57 90.54 89.41 90.53 0.0M
2025-04-14 88.15 89.17 88.02 89.06 0.0M
2025-04-11 87.41 87.41 85.41 86.79 0.0M
2025-04-10 89.71 89.77 86.70 86.70 0.1M
2025-04-09 84.29 84.85 82.77 83.64 0.0M
2025-04-08 85.32 87.57 84.86 86.82 0.0M
2025-04-07 83.17 88.40 82.61 84.27 0.1M
2025-04-04 92.00 92.31 87.53 88.36 0.0M
2025-04-03 93.93 94.28 92.77 93.04 0.0M
2025-04-02 95.58 95.61 94.83 95.52 0.0M
2025-04-01 95.75 96.03 95.29 95.83 0.1M
2025-03-31 95.39 95.54 94.54 94.95 0.0M
2025-03-28 96.83 97.07 96.07 96.30 0.0M
2025-03-27 96.51 97.07 96.36 96.95 0.0M
2025-03-26 98.19 98.19 97.28 97.35 0.0M
2025-03-25 97.72 98.40 97.56 98.11 0.0M
2025-03-24 98.08 98.13 97.16 97.37 0.0M
2025-03-21 97.73 97.73 96.66 97.44 0.1M
2025-03-20 98.48 98.64 97.53 98.09 0.1M
2025-03-19 98.02 98.55 97.91 98.51 0.0M
2025-03-18 97.96 98.57 97.96 98.20 0.0M
2025-03-17 97.01 97.77 96.99 97.77 0.0M
2025-03-14 95.76 96.99 95.76 96.87 0.0M
2025-03-13 95.96 96.52 95.66 95.89 0.0M
2025-03-12 95.86 96.55 95.45 96.03 0.0M
2025-03-11 96.62 96.80 94.95 95.14 0.1M
2025-03-10 98.44 98.50 96.70 96.73 0.0M
2025-03-07 98.07 99.05 97.65 98.20 0.0M
2025-03-06 98.99 99.06 97.74 98.52 0.1M
2025-03-05 98.70 99.47 98.58 98.58 0.1M
2025-03-04 99.16 99.25 97.75 97.86 0.1M
2025-03-03 99.39 100.72 98.73 100.04 0.0M
2025-02-28 98.26 98.93 98.10 98.93 0.0M
2025-02-27 98.55 99.01 98.30 98.91 0.0M
2025-02-26 98.76 99.27 98.65 99.20 0.0M
2025-02-25 98.05 98.70 98.00 98.40 0.0M
2025-02-24 98.26 98.43 97.63 98.19 0.1M
2025-02-21 97.83 98.35 97.83 98.25 0.0M
2025-02-20 97.95 98.22 97.65 97.70 0.0M
2025-02-19 98.73 98.79 97.69 97.84 0.0M
2025-02-18 98.61 98.84 98.33 98.71 0.0M
2025-02-17 97.99 98.50 97.99 98.45 0.0M
2025-02-14 98.03 98.26 97.71 97.83 0.0M
2025-02-13 97.61 98.13 97.21 98.13 0.1M
2025-02-12 97.03 97.08 96.67 96.97 0.0M
2025-02-11 96.65 96.88 96.49 96.86 0.0M
2025-02-10 96.29 96.72 96.24 96.63 0.0M
2025-02-07 96.39 96.63 95.93 96.15 0.0M
2025-02-06 95.79 96.53 95.75 96.44 0.0M
2025-02-05 94.84 95.32 94.74 95.32 0.0M
2025-02-04 94.54 95.12 94.06 94.90 0.0M
2025-02-03 93.97 94.60 93.93 94.57 0.0M
2025-01-31 95.53 95.79 95.30 95.40 0.0M
2025-01-30 94.63 95.30 94.63 95.29 0.0M
2025-01-29 94.46 94.63 94.32 94.45 0.0M
2025-01-28 93.90 94.31 93.84 93.87 0.0M
2025-01-27 93.16 93.69 92.89 93.62 0.0M
2025-01-24 94.04 94.21 93.50 93.68 0.0M
2025-01-23 93.30 93.70 93.13 93.70 0.0M
2025-01-22 93.21 93.71 93.15 93.36 0.0M
2025-01-21 92.53 92.94 92.53 92.88 0.0M
2025-01-20 92.65 92.92 92.37 92.58 0.0M
2025-01-17 92.23 92.68 92.23 92.53 0.0M
2025-01-16 91.57 91.88 91.46 91.83 0.0M
2025-01-15 90.16 91.11 90.08 90.95 0.0M
2025-01-14 90.39 90.47 89.79 89.90 0.0M
2025-01-13 89.95 90.06 89.57 89.85 0.0M
2025-01-10 91.07 91.18 90.29 90.32 0.0M
2025-01-09 90.29 91.22 90.29 91.16 0.0M
2025-01-08 90.88 91.21 90.30 90.75 0.0M
2025-01-07 90.39 90.92 90.16 90.84 0.0M
2025-01-06 89.85 90.62 89.68 90.62 0.0M
2025-01-03 90.04 90.11 89.56 89.67 0.0M
2025-01-02 89.73 90.14 89.20 90.13 0.0M