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
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 82.35 82.41 82.26 82.35 0.0M
2023-12-28 82.37 82.40 82.06 82.10 0.0M
2023-12-27 82.35 82.54 81.99 82.27 0.1M
2023-12-22 81.64 82.16 81.64 82.04 0.0M
2023-12-21 81.75 81.95 81.63 81.93 0.0M
2023-12-20 82.22 82.22 81.84 82.09 0.0M
2023-12-19 81.73 81.98 81.72 81.96 0.0M
2023-12-18 81.53 81.85 81.50 81.57 0.0M
2023-12-15 81.98 82.03 81.66 81.79 0.1M
2023-12-14 82.12 82.41 81.34 81.75 0.0M
2023-12-13 81.24 81.45 81.13 81.14 0.0M
2023-12-12 81.32 81.51 81.10 81.16 0.0M
2023-12-11 81.36 81.37 80.91 81.29 0.0M
2023-12-08 80.64 81.39 80.58 81.11 0.0M
2023-12-07 80.54 80.61 80.31 80.50 0.0M
2023-12-06 80.47 80.94 80.47 80.70 0.0M
2023-12-05 79.88 81.00 79.88 80.37 0.0M
2023-12-04 80.00 80.25 79.89 80.07 0.0M
2023-12-01 79.66 80.11 79.56 80.07 0.0M
2023-11-30 79.06 79.40 78.79 79.32 0.0M
2023-11-29 78.58 79.00 78.58 78.87 0.0M
2023-11-28 78.51 78.55 78.24 78.55 0.0M
2023-11-27 78.98 79.06 78.80 78.81 0.0M
2023-11-24 78.73 79.16 78.73 79.12 0.0M
2023-11-23 78.75 78.86 78.66 78.86 0.0M
2023-11-22 78.49 78.75 78.49 78.57 0.0M
2023-11-21 78.34 78.41 78.27 78.39 0.0M
2023-11-20 78.38 78.40 78.23 78.37 0.0M
2023-11-17 77.87 78.42 77.87 78.36 0.0M
2023-11-16 77.95 78.06 77.56 77.56 0.0M
2023-11-15 78.03 78.32 77.96 78.01 0.0M
2023-11-14 76.82 77.72 76.73 77.68 0.0M
2023-11-13 76.59 76.81 76.54 76.81 0.0M
2023-11-10 76.54 76.68 75.92 76.20 0.0M
2023-11-09 76.33 77.04 76.20 77.01 0.0M
2023-11-08 75.82 76.74 75.82 76.37 0.0M
2023-11-07 76.16 76.30 76.00 76.15 0.0M
2023-11-06 76.49 76.49 76.20 76.28 0.0M
2023-11-03 76.57 76.69 76.32 76.40 0.0M
2023-11-02 75.68 76.50 75.68 76.28 0.0M
2023-11-01 74.89 75.32 74.58 75.11 0.1M
2023-10-31 74.12 74.76 74.12 74.57 0.0M
2023-10-30 74.22 74.51 74.15 74.25 0.0M
2023-10-27 74.36 74.68 73.89 73.92 0.0M
2023-10-26 74.32 74.79 74.14 74.58 0.0M
2023-10-25 74.71 74.95 74.47 74.94 0.0M
2023-10-24 74.69 75.02 74.25 74.88 0.0M
2023-10-23 74.72 74.72 73.97 74.60 0.0M
2023-10-20 74.94 75.29 74.64 74.66 0.0M
2023-10-19 76.02 76.03 75.56 75.66 0.0M
2023-10-18 77.16 77.16 76.45 76.50 0.0M
2023-10-17 77.24 77.61 76.89 77.35 0.0M
2023-10-16 77.56 77.63 77.08 77.47 0.0M
2023-10-13 77.89 77.89 77.23 77.25 0.0M
2023-10-12 78.27 78.50 77.93 77.93 0.0M
2023-10-11 77.56 78.07 77.54 77.83 0.0M
2023-10-10 77.01 77.84 77.01 77.75 0.1M
2023-10-09 76.41 76.54 76.03 76.30 0.0M
2023-10-06 76.03 76.50 75.74 76.50 0.0M
2023-10-05 75.90 76.22 75.61 75.86 0.0M
2023-10-04 75.03 76.17 75.03 75.65 0.0M
2023-10-03 76.43 76.67 75.71 75.71 0.0M
2023-10-02 77.41 77.68 76.18 76.58 0.2M
2023-09-29 77.50 77.95 77.33 77.33 0.0M
2023-09-28 76.86 77.10 76.33 77.10 0.0M
2023-09-27 76.84 77.11 76.63 76.75 0.1M
2023-09-26 76.89 77.06 76.64 76.82 0.0M
2023-09-25 77.52 77.85 76.95 77.32 0.0M
2023-09-22 77.44 77.97 77.44 77.70 0.0M
2023-09-21 78.51 79.00 77.99 78.02 0.0M
2023-09-20 78.62 79.10 78.46 79.06 0.0M
2023-09-19 78.20 78.47 78.17 78.33 0.0M
2023-09-18 79.15 79.15 78.30 78.40 0.0M
2023-09-15 79.85 79.85 79.23 79.23 0.0M
2023-09-14 77.80 79.10 77.80 79.01 0.0M
2023-09-13 77.67 77.99 77.42 77.88 0.0M
2023-09-12 78.42 78.48 78.12 78.14 0.0M
2023-09-11 78.36 78.70 78.12 78.27 0.0M
2023-09-08 78.06 78.06 77.36 78.01 0.0M
2023-09-07 77.65 78.07 77.57 77.92 0.0M
2023-09-06 78.02 78.04 77.70 77.90 0.0M
2023-09-05 77.98 78.62 77.87 78.37 0.0M
2023-09-04 78.93 79.16 78.46 78.49 0.0M
2023-09-01 78.53 78.85 78.46 78.54 0.0M
2023-08-31 78.69 78.97 78.52 78.52 0.0M
2023-08-30 78.83 78.84 78.57 78.60 0.0M
2023-08-29 78.52 78.80 78.33 78.80 0.0M
2023-08-28 77.93 78.29 77.77 78.23 0.0M
2023-08-25 77.23 77.81 77.23 77.41 0.0M
2023-08-24 78.40 78.40 77.29 77.36 0.0M
2023-08-23 77.61 77.79 77.46 77.66 0.0M
2023-08-22 77.16 77.68 77.14 77.34 0.0M
2023-08-21 76.88 77.42 76.75 76.85 0.0M
2023-08-18 76.80 76.88 76.27 76.73 0.0M
2023-08-17 77.55 77.73 77.18 77.19 0.0M
2023-08-16 77.77 77.97 77.68 77.83 0.0M
2023-08-15 78.61 78.61 77.61 77.82 0.0M
2023-08-14 78.42 78.67 78.34 78.63 0.0M
2023-08-11 78.96 79.08 78.31 78.47 0.0M
2023-08-10 78.98 79.64 78.98 79.36 0.0M
2023-08-09 79.05 79.11 78.62 78.71 0.0M
2023-08-08 78.17 78.40 77.85 78.35 0.0M
2023-08-07 78.20 78.51 77.90 78.51 0.1M
2023-08-04 78.13 78.39 77.72 78.35 0.0M
2023-08-03 78.09 78.34 77.75 78.19 0.0M
2023-08-02 78.85 79.03 78.38 78.64 0.0M
2023-08-01 80.29 80.30 79.55 79.57 0.0M
2023-07-31 80.27 80.56 80.25 80.38 0.0M
2023-07-28 80.24 80.41 80.12 80.32 0.0M
2023-07-27 79.74 80.53 79.68 80.49 0.0M
2023-07-26 79.74 79.74 78.85 79.37 0.0M
2023-07-25 79.47 79.83 79.34 79.83 0.0M
2023-07-24 79.18 79.49 79.14 79.46 0.0M
2023-07-21 79.16 79.37 79.10 79.35 0.0M
2023-07-20 78.66 79.13 78.66 79.13 0.0M
2023-07-19 78.93 79.01 78.68 78.72 0.0M
2023-07-18 78.08 78.65 78.08 78.61 0.0M
2023-07-17 78.19 78.51 78.08 78.20 0.0M
2023-07-14 78.61 79.07 78.60 78.65 0.0M
2023-07-13 78.28 78.89 78.25 78.67 0.0M
2023-07-12 77.17 78.21 77.17 78.16 0.0M
2023-07-11 76.68 77.05 76.58 77.02 0.0M
2023-07-10 76.11 76.77 76.11 76.59 0.0M
2023-07-07 76.26 76.52 76.00 76.41 0.0M
2023-07-06 77.58 77.58 76.24 76.32 0.0M
2023-07-05 78.22 78.44 78.11 78.20 0.0M
2023-07-04 78.71 78.91 78.71 78.78 0.0M
2023-07-03 79.04 79.15 78.69 78.72 0.0M
2023-06-30 78.23 78.93 78.23 78.85 0.0M
2023-06-29 77.93 78.08 77.80 77.96 0.0M
2023-06-28 77.71 77.90 77.60 77.90 0.1M
2023-06-27 77.65 77.65 77.06 77.38 0.0M
2023-06-26 77.42 77.46 76.84 77.33 0.0M
2023-06-23 76.92 77.67 76.92 77.35 0.0M
2023-06-22 77.17 77.63 77.01 77.63 0.0M
2023-06-21 78.13 78.33 77.87 77.97 0.0M
2023-06-20 78.52 78.73 78.31 78.31 0.0M
2023-06-19 79.15 79.20 78.70 78.79 0.0M
2023-06-16 79.39 79.76 79.39 79.60 0.0M
2023-06-15 79.03 79.16 78.77 79.15 0.0M
2023-06-14 78.88 79.47 78.88 79.24 0.0M
2023-06-13 78.91 79.04 78.43 78.99 0.0M
2023-06-12 78.70 78.86 78.47 78.51 0.0M
2023-06-09 78.72 78.72 78.10 78.38 0.0M
2023-06-08 78.41 78.60 78.35 78.51 0.0M
2023-06-07 78.64 78.76 78.46 78.46 0.0M
2023-06-06 78.39 78.77 78.37 78.72 0.0M
2023-06-05 78.89 78.95 78.39 78.40 0.0M
2023-06-02 78.07 78.82 78.02 78.81 0.0M
2023-06-01 77.59 77.87 77.27 77.67 0.0M
2023-05-31 77.32 77.88 77.04 77.14 0.1M
2023-05-30 78.40 78.82 77.88 77.98 0.0M
2023-05-29 78.98 78.98 78.50 78.66 0.0M
2023-05-26 78.16 78.82 77.73 78.67 0.0M
2023-05-25 78.03 78.18 77.75 77.80 0.0M
2023-05-24 78.79 78.79 77.78 78.11 0.0M
2023-05-23 79.70 79.79 79.46 79.46 0.0M
2023-05-22 79.96 80.10 79.77 79.93 0.1M
2023-05-19 79.59 80.25 79.59 79.97 0.1M
2023-05-18 79.45 79.69 79.37 79.37 0.0M
2023-05-17 78.79 79.01 78.61 78.89 0.0M
2023-05-16 79.12 79.35 78.90 78.99 0.0M
2023-05-15 79.44 79.51 79.14 79.36 0.0M
2023-05-12 79.18 79.31 79.08 79.13 0.0M
2023-05-11 79.17 79.26 78.36 78.76 0.0M
2023-05-10 79.19 79.19 78.56 78.63 0.0M
2023-05-09 79.30 79.30 78.62 78.98 0.0M
2023-05-08 78.90 79.34 78.90 79.22 0.0M
2023-05-05 78.39 78.94 78.06 78.94 0.0M
2023-05-04 78.15 78.15 77.63 78.02 0.0M
2023-05-03 78.47 78.47 78.29 78.31 0.0M
2023-05-02 79.08 79.08 78.05 78.05 0.0M
2023-04-28 78.72 78.97 78.19 78.97 0.0M
2023-04-27 78.21 78.62 78.21 78.42 0.0M
2023-04-26 78.72 78.72 78.05 78.34 0.0M
2023-04-25 78.92 79.05 78.89 78.94 0.0M
2023-04-24 79.12 79.30 79.00 79.18 0.1M
2023-04-21 78.90 79.18 78.65 79.18 0.0M
2023-04-20 78.92 78.92 78.58 78.90 0.0M
2023-04-19 78.81 78.95 78.75 78.92 0.0M
2023-04-18 79.04 79.19 78.80 79.05 0.0M
2023-04-17 78.95 79.01 78.66 78.67 0.0M
2023-04-14 78.42 78.90 78.42 78.76 0.0M
2023-04-13 78.12 78.35 78.07 78.32 0.0M
2023-04-12 77.83 78.40 77.83 77.94 0.0M
2023-04-11 77.71 78.00 77.60 77.73 0.0M
2023-04-06 77.01 77.48 77.01 77.36 0.0M
2023-04-05 76.99 76.99 76.78 76.95 0.0M
2023-04-04 77.41 77.48 76.88 76.88 0.1M
2023-04-03 77.11 77.16 76.91 76.96 0.0M
2023-03-31 76.50 77.04 76.45 76.92 0.0M
2023-03-30 76.08 76.56 76.08 76.43 0.0M
2023-03-29 75.02 75.68 75.02 75.68 0.0M
2023-03-28 75.13 75.13 74.52 74.73 0.0M
2023-03-27 74.86 74.92 74.36 74.72 0.0M
2023-03-24 74.42 74.44 73.40 73.97 0.0M
2023-03-23 74.53 74.92 74.29 74.82 0.0M
2023-03-22 74.85 75.25 74.69 74.95 0.0M
2023-03-21 74.47 75.04 74.47 74.80 0.0M
2023-03-20 72.86 74.11 71.78 73.84 0.0M
2023-03-17 74.67 74.68 72.93 73.17 0.0M
2023-03-16 74.12 74.13 72.88 73.99 0.0M
2023-03-15 75.01 75.15 72.93 73.09 0.0M
2023-03-14 74.22 75.32 73.97 75.28 0.0M
2023-03-13 75.64 75.64 73.81 74.06 0.0M
2023-03-10 75.78 76.22 75.49 75.96 0.0M
2023-03-09 76.95 76.98 76.65 76.93 0.0M
2023-03-08 76.67 77.10 76.67 77.05 0.0M
2023-03-07 77.50 77.81 76.94 76.94 0.0M
2023-03-06 77.70 77.88 77.36 77.53 0.0M
2023-03-03 77.27 77.68 77.25 77.56 0.0M
2023-03-02 76.10 76.91 75.96 76.91 0.0M
2023-03-01 77.07 77.22 76.42 76.49 0.0M
2023-02-28 76.90 77.28 76.89 76.92 0.0M
2023-02-27 77.00 77.50 76.90 77.26 0.0M
2023-02-24 77.55 77.55 76.40 76.40 0.0M
2023-02-23 77.34 77.65 77.19 77.19 0.0M
2023-02-22 77.22 77.28 76.64 77.25 0.0M
2023-02-21 77.48 77.63 76.83 77.49 0.0M
2023-02-20 77.84 77.84 77.54 77.60 0.0M
2023-02-17 77.12 77.77 77.05 77.56 0.0M
2023-02-16 77.99 78.06 77.34 77.77 0.0M
2023-02-15 77.05 77.62 76.97 77.57 0.0M
2023-02-14 77.38 77.62 77.14 77.14 0.0M
2023-02-13 76.49 77.18 76.49 77.10 0.0M
2023-02-10 76.66 76.70 75.95 76.45 0.0M
2023-02-09 77.24 77.48 77.05 77.05 0.0M
2023-02-08 77.00 77.06 76.52 76.52 0.0M
2023-02-07 76.35 76.49 76.21 76.42 0.0M
2023-02-06 76.45 76.45 75.92 76.26 0.0M
2023-02-03 76.16 76.79 76.09 76.79 0.0M
2023-02-02 75.97 76.45 75.85 76.44 0.0M
2023-02-01 75.85 75.89 75.41 75.50 0.0M
2023-01-31 75.65 75.67 75.10 75.66 0.0M
2023-01-30 75.58 75.82 75.31 75.80 0.0M
2023-01-27 75.65 75.95 75.65 75.95 0.0M
2023-01-26 75.97 75.97 75.69 75.69 0.0M
2023-01-25 75.55 75.57 75.17 75.53 0.0M
2023-01-24 76.13 76.13 75.43 75.72 0.0M
2023-01-23 75.66 75.82 75.48 75.82 0.0M
2023-01-20 75.55 75.55 75.23 75.38 0.0M
2023-01-19 75.90 75.96 75.10 75.21 0.0M
2023-01-18 76.21 76.54 76.21 76.29 0.0M
2023-01-17 75.83 76.18 75.60 76.18 0.0M
2023-01-16 75.76 75.87 75.48 75.83 0.0M
2023-01-13 75.13 75.54 75.13 75.51 0.0M
2023-01-12 74.84 75.30 74.84 75.02 0.0M
2023-01-11 74.51 74.86 74.51 74.59 0.0M
2023-01-10 74.36 74.43 74.21 74.30 0.1M
2023-01-09 74.45 74.92 74.40 74.69 0.0M
2023-01-06 73.68 74.25 73.39 74.25 0.0M
2023-01-05 73.26 73.60 73.22 73.37 0.0M
2023-01-04 72.87 73.53 72.84 73.53 0.0M
2023-01-03 72.18 72.89 72.06 72.38 0.0M
2023-01-02 71.53 71.93 71.48 71.89 0.0M