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
2024-12-30 89.04 89.26 88.99 88.99 0.0M
2024-12-27 88.63 89.28 88.63 89.28 0.0M
2024-12-23 88.41 88.85 88.30 88.63 0.0M
2024-12-20 88.65 88.65 87.52 88.57 0.1M
2024-12-19 89.58 89.85 89.10 89.30 0.0M
2024-12-18 90.64 90.84 90.50 90.66 0.0M
2024-12-17 90.46 90.78 90.39 90.64 0.0M
2024-12-16 91.24 91.24 90.70 90.83 0.0M
2024-12-13 91.35 91.54 90.86 91.00 0.0M
2024-12-12 91.90 91.90 91.48 91.48 0.0M
2024-12-11 91.27 91.81 91.20 91.69 0.0M
2024-12-10 91.70 91.86 91.42 91.46 0.0M
2024-12-09 92.28 92.31 91.80 91.95 0.0M
2024-12-06 91.71 92.01 91.61 91.86 0.0M
2024-12-05 91.31 91.65 91.31 91.53 0.0M
2024-12-04 91.15 91.48 91.05 91.30 0.0M
2024-12-03 90.81 91.22 90.73 90.94 0.0M
2024-12-02 89.75 90.74 89.73 90.58 0.0M
2024-11-29 89.33 89.94 89.24 89.94 0.0M
2024-11-28 89.45 89.66 89.22 89.39 0.0M
2024-11-27 88.90 89.00 88.70 88.93 0.0M
2024-11-26 89.23 89.61 88.97 89.09 0.0M
2024-11-25 90.12 90.12 89.44 89.62 0.1M
2024-11-22 89.06 89.63 88.54 89.63 0.0M
2024-11-21 88.26 88.55 87.70 88.55 0.0M
2024-11-20 88.68 88.74 88.06 88.13 0.0M
2024-11-19 88.87 88.87 87.24 88.19 0.1M
2024-11-18 88.48 88.71 88.13 88.64 0.0M
2024-11-15 88.69 89.06 88.45 88.50 0.0M
2024-11-14 88.37 89.33 88.37 89.28 0.0M
2024-11-13 88.20 88.46 87.72 88.38 0.1M
2024-11-12 89.24 89.41 88.27 88.31 0.0M
2024-11-11 89.92 90.37 89.92 90.09 0.1M
2024-11-08 89.91 89.91 88.88 89.14 0.0M
2024-11-07 89.43 90.02 89.35 89.75 0.0M
2024-11-06 90.67 91.33 89.07 89.25 0.0M
2024-11-05 89.78 89.88 89.44 89.72 0.0M
2024-11-04 89.91 90.24 89.65 89.65 0.0M
2024-11-01 89.29 90.19 89.29 90.01 0.0M
2024-10-31 89.44 89.54 88.66 89.05 0.0M
2024-10-30 90.79 90.79 89.99 90.02 0.0M
2024-10-29 92.02 92.04 91.16 91.16 0.0M
2024-10-28 91.59 91.82 91.16 91.74 0.0M
2024-10-25 91.34 91.50 91.12 91.41 0.0M
2024-10-24 91.57 91.99 91.37 91.37 0.0M
2024-10-23 91.67 91.80 91.31 91.32 0.0M
2024-10-22 91.70 91.83 91.08 91.62 0.0M
2024-10-21 92.40 92.54 91.78 91.82 0.0M
2024-10-18 92.17 92.47 92.15 92.38 0.0M
2024-10-17 91.57 92.50 91.54 92.19 0.0M
2024-10-16 91.37 91.58 91.15 91.44 0.0M
2024-10-15 92.74 92.74 91.63 91.63 0.0M
2024-10-14 91.99 92.44 91.85 92.44 0.0M
2024-10-11 91.37 91.91 91.20 91.91 0.0M
2024-10-10 91.65 91.65 91.24 91.46 0.0M
2024-10-09 90.99 91.55 90.93 91.55 0.0M
2024-10-08 90.70 91.11 90.60 90.98 0.0M
2024-10-07 91.65 91.65 91.16 91.50 0.0M
2024-10-04 90.99 91.37 90.94 91.29 0.0M
2024-10-03 91.50 91.50 90.85 90.96 0.0M
2024-10-02 91.89 92.03 91.36 91.80 0.0M
2024-10-01 92.24 92.41 91.45 91.65 0.0M
2024-09-30 92.64 92.77 91.91 91.97 0.0M
2024-09-27 92.62 92.91 92.51 92.86 0.0M
2024-09-26 92.22 92.50 92.11 92.43 0.0M
2024-09-25 90.91 91.50 90.91 91.32 0.0M
2024-09-24 91.48 91.50 91.08 91.35 0.0M
2024-09-23 90.36 90.75 90.21 90.75 0.0M
2024-09-20 91.42 91.42 90.30 90.30 0.0M
2024-09-19 91.40 91.69 91.08 91.66 0.0M
2024-09-18 90.78 90.78 90.40 90.40 0.0M
2024-09-17 90.99 91.24 90.87 90.87 0.0M
2024-09-16 90.52 90.81 90.47 90.56 0.0M
2024-09-13 90.37 90.76 90.35 90.73 0.0M
2024-09-12 90.41 90.48 89.61 90.07 0.0M
2024-09-11 89.57 89.77 89.31 89.36 0.0M
2024-09-10 89.54 90.03 89.18 89.28 0.0M
2024-09-09 89.59 89.91 89.51 89.84 0.0M
2024-09-06 89.84 90.35 88.93 89.07 0.0M
2024-09-05 90.31 90.60 90.02 90.02 0.0M
2024-09-04 90.44 90.62 90.39 90.56 0.0M
2024-09-03 92.51 92.51 91.37 91.47 0.0M
2024-09-02 92.39 92.39 91.99 92.38 0.0M
2024-08-30 92.44 92.71 92.41 92.41 0.0M
2024-08-29 91.73 92.38 91.73 92.37 0.0M
2024-08-28 91.55 91.84 91.50 91.63 0.0M
2024-08-27 91.37 91.48 91.19 91.30 0.0M
2024-08-26 91.24 91.41 91.10 91.22 0.0M
2024-08-23 90.84 91.32 90.82 91.17 0.0M
2024-08-22 90.59 91.00 90.59 90.77 0.0M
2024-08-21 90.27 90.54 90.24 90.44 0.0M
2024-08-20 90.66 90.75 90.13 90.13 0.0M
2024-08-19 90.02 90.69 89.95 90.59 0.0M
2024-08-16 90.01 90.15 89.72 89.98 0.0M
2024-08-15 88.97 89.85 88.81 89.83 0.0M
2024-08-14 88.52 88.61 88.31 88.60 0.0M
2024-08-13 88.07 88.18 87.49 88.18 0.0M
2024-08-12 88.04 88.12 87.59 87.69 0.0M
2024-08-09 87.52 88.10 87.26 87.74 0.0M
2024-08-08 86.55 87.37 86.16 87.30 0.0M
2024-08-07 86.13 87.29 86.00 87.13 0.0M
2024-08-06 86.31 86.31 85.15 85.80 0.0M
2024-08-05 84.77 85.67 84.30 85.62 0.0M
2024-08-02 88.72 88.72 87.25 87.50 0.0M
2024-08-01 90.85 90.85 89.51 89.57 0.0M
2024-07-31 90.95 91.17 90.74 90.84 0.0M
2024-07-30 89.97 90.45 89.83 90.13 0.0M
2024-07-29 90.34 90.48 89.73 89.73 0.0M
2024-07-26 89.30 90.00 89.21 89.98 0.0M
2024-07-25 89.05 89.30 88.39 89.21 0.0M
2024-07-24 89.59 90.22 89.59 89.86 0.0M
2024-07-23 90.45 90.92 90.16 90.42 0.0M
2024-07-22 89.95 90.62 89.90 90.34 0.0M
2024-07-19 89.72 89.74 89.43 89.46 0.0M
2024-07-18 90.62 90.88 90.05 90.05 0.0M
2024-07-17 90.51 90.60 90.00 90.38 0.0M
2024-07-16 90.61 90.81 90.48 90.77 0.0M
2024-07-15 91.69 91.99 91.05 91.05 0.0M
2024-07-12 91.40 92.15 91.34 91.98 0.0M
2024-07-11 91.00 91.35 90.80 91.11 0.0M
2024-07-10 90.02 90.69 89.90 90.68 0.0M
2024-07-09 90.39 90.63 89.73 89.87 0.0M
2024-07-08 90.54 91.26 90.54 90.68 0.0M
2024-07-05 91.10 91.29 90.47 90.74 0.0M
2024-07-04 90.72 91.08 90.68 90.90 0.2M
2024-07-03 90.18 90.65 90.18 90.43 0.0M
2024-07-02 89.82 89.83 89.33 89.81 0.0M
2024-07-01 90.94 90.94 90.03 90.17 0.1M
2024-06-28 90.34 90.44 89.96 89.96 0.0M
2024-06-27 90.48 90.51 90.10 90.10 0.0M
2024-06-26 91.26 91.59 90.36 90.50 0.0M
2024-06-25 90.91 91.00 90.75 90.98 0.0M
2024-06-24 90.53 91.38 90.50 91.14 0.0M
2024-06-21 90.96 91.01 90.30 90.48 0.0M
2024-06-20 90.56 91.21 90.56 91.20 0.0M
2024-06-19 90.49 90.59 90.35 90.39 0.0M
2024-06-18 90.51 90.53 90.09 90.53 0.0M
2024-06-17 90.17 90.43 89.41 89.92 0.0M
2024-06-14 90.97 90.97 89.61 89.82 0.0M
2024-06-13 91.73 91.73 90.71 90.76 0.0M
2024-06-12 91.31 92.04 91.26 91.80 0.0M
2024-06-11 91.91 91.91 90.75 90.96 0.0M
2024-06-10 91.42 91.79 91.33 91.79 0.0M
2024-06-07 92.36 92.36 91.59 92.09 0.0M
2024-06-06 92.08 92.39 91.99 92.25 0.0M
2024-06-05 91.41 91.82 91.22 91.71 0.0M
2024-06-04 91.00 91.17 90.45 90.72 0.0M
2024-06-03 91.72 91.72 90.00 91.15 0.0M
2024-05-31 90.61 90.98 90.61 90.88 0.0M
2024-05-30 90.00 90.59 90.00 90.59 0.0M
2024-05-29 90.77 90.77 90.05 90.08 0.0M
2024-05-28 91.77 91.77 90.80 90.93 0.0M
2024-05-27 91.17 91.57 91.17 91.57 0.0M
2024-05-24 90.79 91.34 90.70 91.21 0.1M
2024-05-23 91.35 91.70 91.24 91.34 0.0M
2024-05-22 91.30 91.31 91.04 91.22 0.0M
2024-05-21 91.43 91.54 91.18 91.50 0.1M
2024-05-20 91.66 91.82 91.60 91.81 0.0M
2024-05-17 91.45 91.53 91.21 91.45 0.0M
2024-05-16 91.89 91.90 91.48 91.48 0.0M
2024-05-15 91.49 91.72 91.24 91.66 0.0M
2024-05-14 91.00 91.15 90.94 91.08 0.0M
2024-05-13 91.15 91.15 90.82 90.96 0.0M
2024-05-10 90.74 91.10 90.74 90.99 0.0M
2024-05-09 89.87 90.40 89.87 90.37 0.0M
2024-05-08 89.89 89.97 89.66 89.92 0.0M
2024-05-07 88.97 89.63 88.93 89.59 0.0M
2024-05-06 88.29 88.77 88.22 88.67 0.0M
2024-05-03 87.99 88.40 87.87 88.05 0.0M
2024-05-02 87.99 87.99 87.59 87.59 0.0M
2024-04-30 88.64 88.64 87.91 87.91 0.0M
2024-04-29 88.63 88.81 88.40 88.40 0.0M
2024-04-26 87.86 88.50 87.83 88.37 0.0M
2024-04-25 87.82 87.82 86.80 87.28 0.0M
2024-04-24 88.39 88.40 87.75 87.83 0.0M
2024-04-23 87.68 88.19 87.58 88.13 0.0M
2024-04-22 87.01 87.24 86.92 87.15 0.0M
2024-04-19 85.98 86.52 85.87 86.40 0.0M
2024-04-18 86.53 86.59 86.16 86.56 0.0M
2024-04-17 86.29 86.90 86.23 86.28 0.0M
2024-04-16 86.57 86.61 85.97 86.28 0.0M
2024-04-15 87.72 88.20 87.44 87.55 0.0M
2024-04-12 87.95 88.16 87.20 87.44 0.0M
2024-04-11 87.34 87.70 86.80 87.22 0.0M
2024-04-10 87.81 87.92 86.88 87.48 0.0M
2024-04-09 87.75 87.83 87.33 87.34 0.0M
2024-04-08 87.40 87.96 87.40 87.84 0.0M
2024-04-05 87.23 87.41 87.07 87.41 0.0M
2024-04-04 88.09 88.27 88.01 88.20 0.0M
2024-04-03 87.91 88.05 87.64 88.05 0.1M
2024-04-02 89.15 89.15 87.71 87.78 0.0M
2024-03-28 88.61 88.66 88.47 88.57 0.0M
2024-03-27 88.25 88.36 88.22 88.31 0.0M
2024-03-26 87.91 88.23 87.86 88.21 0.0M
2024-03-25 88.02 88.10 87.66 88.02 0.0M
2024-03-22 87.81 88.02 87.74 88.00 0.0M
2024-03-21 87.83 87.94 87.46 87.91 0.0M
2024-03-20 86.92 87.19 86.76 87.07 0.0M
2024-03-19 86.87 87.14 86.79 87.14 0.0M
2024-03-18 87.17 87.17 86.83 86.92 0.0M
2024-03-15 87.36 87.64 87.03 87.03 0.1M
2024-03-14 87.71 87.81 87.19 87.34 0.0M
2024-03-13 87.38 87.60 87.35 87.49 0.0M
2024-03-12 87.00 87.39 86.76 87.30 0.0M
2024-03-11 86.32 86.55 86.25 86.51 0.0M
2024-03-08 86.81 86.96 86.73 86.73 0.0M
2024-03-07 85.64 86.85 85.64 86.80 0.0M
2024-03-06 85.41 85.88 85.41 85.83 0.0M
2024-03-05 85.40 85.56 85.23 85.44 0.0M
2024-03-04 85.79 85.79 85.46 85.65 0.0M
2024-03-01 85.55 85.70 85.25 85.64 0.0M
2024-02-29 85.34 85.48 85.13 85.13 0.0M
2024-02-28 85.30 85.40 85.11 85.16 0.0M
2024-02-27 85.36 85.48 85.22 85.40 0.0M
2024-02-26 85.44 85.47 85.30 85.30 0.0M
2024-02-23 85.46 85.70 85.31 85.63 0.0M
2024-02-22 85.31 85.41 85.01 85.29 0.0M
2024-02-21 84.49 84.56 84.38 84.54 0.0M
2024-02-20 84.65 84.76 84.50 84.59 0.0M
2024-02-19 84.49 84.75 84.40 84.73 0.0M
2024-02-16 84.36 84.58 84.36 84.55 0.0M
2024-02-15 83.90 84.07 83.85 84.02 0.0M
2024-02-14 83.11 83.46 83.05 83.42 0.0M
2024-02-13 83.62 83.66 82.81 83.03 0.0M
2024-02-12 83.63 83.81 83.51 83.81 0.0M
2024-02-09 83.43 83.59 83.17 83.38 0.0M
2024-02-08 83.61 83.74 83.44 83.44 0.0M
2024-02-07 83.87 83.87 83.47 83.50 0.0M
2024-02-06 83.70 83.78 83.20 83.72 0.1M
2024-02-05 83.29 83.48 83.11 83.26 0.0M
2024-02-02 83.65 83.77 83.30 83.30 0.0M
2024-02-01 83.32 83.60 83.23 83.23 0.0M
2024-01-31 83.87 83.87 83.48 83.56 0.0M
2024-01-30 83.71 83.71 83.42 83.57 0.0M
2024-01-29 83.38 83.40 83.23 83.37 0.0M
2024-01-26 82.59 83.32 82.56 83.23 0.0M
2024-01-25 81.80 82.20 81.66 82.20 0.0M
2024-01-24 81.61 82.02 81.61 81.97 0.0M
2024-01-23 81.41 81.49 81.00 81.04 0.0M
2024-01-22 81.05 81.35 80.93 81.28 0.0M
2024-01-19 81.23 81.25 80.50 80.63 0.1M
2024-01-18 80.60 80.95 80.42 80.90 0.0M
2024-01-17 80.40 80.48 80.00 80.48 0.1M
2024-01-16 80.87 81.30 80.87 81.24 0.0M
2024-01-15 81.95 81.95 81.42 81.45 0.0M
2024-01-12 81.64 82.09 81.64 81.85 0.0M
2024-01-11 82.33 82.38 81.17 81.18 0.0M
2024-01-10 81.82 82.01 81.70 81.83 0.0M
2024-01-09 82.21 82.21 81.77 81.96 0.0M
2024-01-08 81.93 82.15 81.36 82.14 0.0M
2024-01-05 81.61 82.08 81.24 81.91 0.0M
2024-01-04 81.94 82.14 81.54 82.13 0.1M
2024-01-03 82.26 82.38 81.39 81.60 0.0M
2024-01-02 82.78 82.92 81.85 82.26 0.0M