Xtrackers Switzerland UCITS ETF 1D

XSMI
🏛️ ドイツ →
130.92
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
2023-12-29 122.12 122.92 122.12 122.84 0.0M
2023-12-28 122.56 122.82 121.94 121.96 0.0M
2023-12-27 121.56 121.66 120.70 121.66 0.0M
2023-12-22 120.98 121.80 120.92 121.42 0.0M
2023-12-21 120.74 121.26 120.30 121.16 0.0M
2023-12-20 121.26 121.46 120.76 121.08 0.0M
2023-12-19 120.98 121.12 120.64 120.88 0.0M
2023-12-18 120.62 121.16 120.50 120.76 0.0M
2023-12-15 120.76 121.60 120.60 121.36 0.0M
2023-12-14 122.06 122.48 120.56 120.88 0.0M
2023-12-13 121.28 122.26 121.22 121.46 0.0M
2023-12-12 121.00 121.18 120.68 121.10 0.0M
2023-12-11 119.98 121.00 119.70 120.82 0.0M
2023-12-08 119.32 120.72 119.32 120.08 0.0M
2023-12-07 119.92 119.92 119.12 119.20 0.0M
2023-12-06 119.34 120.16 119.20 119.94 0.0M
2023-12-05 118.90 119.42 118.82 119.42 0.0M
2023-12-04 118.24 119.28 118.24 119.14 0.0M
2023-12-01 117.62 118.52 117.34 118.52 0.0M
2023-11-30 116.26 117.70 115.96 117.42 0.0M
2023-11-29 115.12 115.92 115.12 115.86 0.0M
2023-11-28 115.24 115.30 114.58 114.96 0.0M
2023-11-27 116.10 116.22 115.68 115.68 0.0M
2023-11-24 115.88 116.28 115.88 116.24 0.0M
2023-11-23 115.80 116.16 115.60 116.16 0.0M
2023-11-22 115.56 116.16 115.56 115.98 0.0M
2023-11-21 114.42 115.30 114.22 115.30 0.0M
2023-11-20 114.50 114.60 114.20 114.44 0.0M
2023-11-17 114.46 115.08 114.46 114.90 0.0M
2023-11-16 114.72 114.80 113.82 113.98 0.0M
2023-11-15 114.78 115.10 114.64 114.68 0.0M
2023-11-14 113.26 114.36 113.16 114.24 0.0M
2023-11-13 113.30 113.34 112.74 113.30 0.0M
2023-11-10 113.46 113.84 112.70 112.94 0.0M
2023-11-09 113.66 114.40 113.56 114.04 0.0M
2023-11-08 112.90 114.16 112.90 113.64 0.0M
2023-11-07 113.40 113.82 113.38 113.42 0.0M
2023-11-06 113.36 113.40 112.76 113.14 0.0M
2023-11-03 113.58 113.98 113.28 113.34 0.0M
2023-11-02 113.36 114.12 113.36 113.76 0.0M
2023-11-01 112.40 113.40 112.20 113.08 0.0M
2023-10-31 111.74 111.78 111.40 111.54 0.0M
2023-10-30 112.06 112.44 111.86 112.02 0.0M
2023-10-27 112.58 112.98 111.42 111.42 0.0M
2023-10-26 112.76 113.44 112.38 113.12 0.0M
2023-10-25 113.10 113.50 112.68 113.50 0.0M
2023-10-24 112.70 113.42 111.90 113.38 0.0M
2023-10-23 113.58 113.58 112.22 112.64 0.0M
2023-10-20 113.76 114.32 113.52 113.62 0.0M
2023-10-19 115.20 115.46 114.00 114.36 0.0M
2023-10-18 117.28 117.48 116.68 116.92 0.0M
2023-10-17 118.38 118.48 117.40 117.68 0.0M
2023-10-16 119.02 119.02 118.22 118.76 0.0M
2023-10-13 118.82 119.06 118.26 118.94 0.0M
2023-10-12 119.76 120.10 118.82 118.82 0.0M
2023-10-11 118.16 119.62 118.16 119.22 0.0M
2023-10-10 117.88 118.60 117.74 118.60 0.0M
2023-10-09 116.34 117.26 116.06 116.94 0.0M
2023-10-06 115.98 116.38 115.14 116.38 0.0M
2023-10-05 116.12 116.64 115.56 116.00 0.0M
2023-10-04 114.72 116.42 114.32 115.48 0.0M
2023-10-03 116.78 116.80 115.30 115.36 0.0M
2023-10-02 117.54 117.70 116.02 116.56 0.0M
2023-09-29 117.46 118.24 117.10 117.18 0.0M
2023-09-28 116.58 116.66 115.90 116.66 0.0M
2023-09-27 117.60 117.82 116.46 116.52 0.0M
2023-09-26 117.80 117.98 117.10 117.44 0.0M
2023-09-25 117.80 118.64 117.78 118.28 0.0M
2023-09-22 118.58 118.74 118.24 118.26 0.0M
2023-09-21 120.36 120.56 119.42 119.42 0.0M
2023-09-20 120.26 120.74 119.88 120.72 0.0M
2023-09-19 119.36 120.30 119.06 119.50 0.0M
2023-09-18 120.96 120.96 119.70 119.88 0.0M
2023-09-15 121.40 121.82 121.10 121.24 0.0M
2023-09-14 118.66 120.54 118.58 120.42 0.0M
2023-09-13 118.76 118.88 117.88 118.68 0.0M
2023-09-12 119.48 119.88 119.00 119.00 0.0M
2023-09-11 119.02 119.72 118.54 118.94 0.0M
2023-09-08 119.38 119.40 118.72 118.92 0.0M
2023-09-07 118.16 119.40 118.16 119.40 0.0M
2023-09-06 118.60 118.60 117.96 118.40 0.0M
2023-09-05 119.60 119.66 119.08 119.18 0.0M
2023-09-04 120.48 120.92 119.98 120.02 0.0M
2023-09-01 120.36 120.60 119.94 120.14 0.0M
2023-08-31 120.28 120.98 120.26 120.28 0.0M
2023-08-30 120.30 120.58 120.00 120.10 0.0M
2023-08-29 120.04 120.86 119.80 120.76 0.0M
2023-08-28 120.00 120.04 119.74 119.84 0.0M
2023-08-25 119.14 119.40 118.84 119.16 0.0M
2023-08-24 120.14 120.34 119.00 119.06 0.0M
2023-08-23 118.84 120.00 118.84 119.28 0.0M
2023-08-22 120.14 120.82 119.84 120.30 0.0M
2023-08-21 119.54 120.36 119.52 119.64 0.0M
2023-08-18 120.02 120.02 118.90 119.38 0.0M
2023-08-17 120.58 121.18 120.20 120.26 0.0M
2023-08-16 121.02 121.26 120.70 121.10 0.0M
2023-08-15 122.24 122.24 120.64 120.98 0.0M
2023-08-14 122.20 122.44 121.84 122.34 0.0M
2023-08-11 122.14 122.32 121.48 121.74 0.0M
2023-08-10 122.08 122.78 122.08 122.50 0.0M
2023-08-09 122.56 122.56 121.62 121.70 0.0M
2023-08-08 122.02 122.42 121.62 121.70 0.0M
2023-08-07 121.78 122.10 121.52 122.02 0.0M
2023-08-04 122.28 122.28 121.16 121.90 0.0M
2023-08-03 122.62 122.80 122.14 122.52 0.0M
2023-08-02 122.82 123.66 122.14 123.66 0.0M
2023-08-01 124.84 125.00 123.52 123.56 0.0M
2023-07-31 124.64 125.06 124.56 124.78 0.0M
2023-07-28 125.20 125.62 124.86 124.86 0.0M
2023-07-27 124.44 126.36 124.44 125.80 0.0M
2023-07-26 124.38 124.38 122.92 123.64 0.0M
2023-07-25 123.02 124.16 122.76 124.16 0.0M
2023-07-24 122.94 123.58 122.70 123.06 0.0M
2023-07-21 122.46 123.00 122.46 122.92 0.0M
2023-07-20 122.22 122.84 122.14 122.82 0.0M
2023-07-19 122.28 122.68 122.06 122.20 0.0M
2023-07-18 120.48 122.06 120.48 122.00 0.0M
2023-07-17 121.28 121.28 120.32 120.32 0.0M
2023-07-14 121.38 122.00 121.38 121.58 0.0M
2023-07-13 121.34 121.72 121.26 121.46 0.0M
2023-07-12 120.18 121.12 119.98 120.94 0.0M
2023-07-11 119.10 119.98 119.10 119.96 0.0M
2023-07-10 118.04 119.00 118.04 118.76 0.0M
2023-07-07 119.16 119.32 118.22 118.34 0.0M
2023-07-06 120.68 120.90 119.36 119.46 0.0M
2023-07-05 121.24 121.52 121.16 121.50 0.0M
2023-07-04 121.92 122.28 121.70 121.82 0.0M
2023-07-03 122.56 122.88 121.66 121.68 0.0M
2023-06-30 121.52 122.56 121.52 122.52 0.0M
2023-06-29 121.12 121.34 120.74 121.20 0.0M
2023-06-28 121.60 121.60 120.56 121.18 0.0M
2023-06-27 121.32 121.32 120.26 120.50 0.0M
2023-06-26 121.60 121.74 121.08 121.08 0.0M
2023-06-23 120.78 122.28 120.78 121.76 0.0M
2023-06-22 120.28 120.72 119.70 120.72 0.0M
2023-06-21 121.00 121.46 120.76 121.00 0.0M
2023-06-20 122.00 122.26 121.28 121.28 0.0M
2023-06-19 123.46 123.46 122.20 122.38 0.0M
2023-06-16 122.86 124.16 122.84 123.50 0.0M
2023-06-15 122.08 122.72 121.86 122.66 0.0M
2023-06-14 122.78 123.12 122.42 122.64 0.0M
2023-06-13 122.90 122.90 122.04 122.52 0.0M
2023-06-12 123.58 123.58 122.30 122.36 0.0M
2023-06-09 123.48 123.48 122.54 122.80 0.0M
2023-06-08 123.30 123.52 122.96 123.34 0.0M
2023-06-07 124.76 124.96 123.54 123.54 0.0M
2023-06-06 124.72 125.42 124.54 125.08 0.0M
2023-06-05 124.66 124.90 124.56 124.60 0.0M
2023-06-02 123.32 124.60 123.32 124.56 0.0M
2023-06-01 122.92 123.40 122.48 122.78 0.0M
2023-05-31 122.64 123.76 121.88 122.08 0.0M
2023-05-30 124.98 124.98 123.32 123.36 0.0M
2023-05-29 125.06 125.36 124.84 125.24 0.0M
2023-05-26 124.12 125.20 123.80 124.96 0.0M
2023-05-25 124.12 124.14 123.46 123.56 0.0M
2023-05-24 124.70 124.80 123.52 124.04 0.0M
2023-05-23 125.36 126.06 125.36 125.42 0.0M
2023-05-22 126.24 126.58 125.92 126.04 0.0M
2023-05-19 125.34 126.50 125.26 126.08 0.0M
2023-05-18 125.12 125.64 124.96 125.16 0.0M
2023-05-17 124.96 125.18 124.50 124.58 0.0M
2023-05-16 125.76 126.12 125.32 125.50 0.0M
2023-05-15 126.36 126.36 125.94 126.18 0.0M
2023-05-12 125.88 126.40 125.64 125.94 0.0M
2023-05-11 124.98 125.26 124.50 125.06 0.0M
2023-05-10 125.38 125.38 124.20 124.20 0.0M
2023-05-09 125.40 125.56 124.48 125.56 0.0M
2023-05-08 124.58 125.44 124.58 125.40 0.0M
2023-05-05 124.44 124.58 123.56 124.58 0.0M
2023-05-04 123.88 124.50 123.60 124.42 0.0M
2023-05-03 123.48 124.56 123.48 124.44 0.0M
2023-05-02 123.32 123.68 122.90 123.16 0.0M
2023-04-28 122.46 123.28 122.40 123.28 0.0M
2023-04-27 122.52 122.72 121.76 121.94 0.0M
2023-04-26 123.52 123.70 122.34 122.48 0.0M
2023-04-25 124.18 124.96 124.18 124.48 0.0M
2023-04-24 123.70 124.18 123.68 123.96 0.0M
2023-04-21 123.06 123.62 122.70 123.62 0.0M
2023-04-20 121.82 122.64 121.74 122.64 0.0M
2023-04-19 121.72 122.00 121.58 121.82 0.0M
2023-04-18 121.68 122.12 121.44 121.78 0.0M
2023-04-17 121.80 121.84 121.50 121.60 0.0M
2023-04-14 121.02 121.98 121.02 121.64 0.0M
2023-04-13 120.70 120.94 120.52 120.94 0.0M
2023-04-12 120.00 120.92 119.88 120.24 0.0M
2023-04-11 120.90 120.90 119.60 120.14 0.0M
2023-04-06 118.78 119.72 118.78 119.66 0.0M
2023-04-05 117.32 118.60 117.18 118.52 0.0M
2023-04-04 117.74 117.74 116.92 117.00 0.0M
2023-04-03 117.62 117.62 116.88 117.34 0.0M
2023-03-31 116.56 117.86 116.56 117.74 0.0M
2023-03-30 116.74 116.78 116.16 116.48 0.0M
2023-03-29 114.86 115.94 114.86 115.94 0.0M
2023-03-28 115.02 115.16 114.24 114.32 0.0M
2023-03-27 115.00 115.34 114.54 114.94 0.0M
2023-03-24 112.82 113.60 112.66 113.60 0.0M
2023-03-23 113.04 113.46 112.48 113.34 0.0M
2023-03-22 114.16 114.64 113.80 113.80 0.0M
2023-03-21 113.26 114.12 113.24 114.12 0.0M
2023-03-20 111.98 113.28 111.00 112.84 0.0M
2023-03-17 114.30 114.40 112.28 112.52 0.0M
2023-03-16 113.48 113.82 112.42 113.80 0.0M
2023-03-15 113.72 113.72 111.54 112.70 0.0M
2023-03-14 113.66 114.08 113.10 113.92 0.0M
2023-03-13 113.46 113.74 112.54 113.14 0.0M
2023-03-10 114.14 114.56 113.60 114.02 0.0M
2023-03-09 114.68 114.84 114.28 114.58 0.0M
2023-03-08 114.50 114.76 114.34 114.64 0.0M
2023-03-07 115.44 116.18 114.80 114.80 0.0M
2023-03-06 116.24 116.32 115.36 115.46 0.0M
2023-03-03 116.02 116.10 115.54 116.04 0.0M
2023-03-02 113.30 115.66 113.30 115.66 0.0M
2023-03-01 114.80 115.06 113.72 113.94 0.0M
2023-02-28 116.32 116.40 115.16 115.16 0.0M
2023-02-27 116.88 117.46 116.70 116.74 0.0M
2023-02-24 117.80 117.92 116.30 116.30 0.0M
2023-02-23 118.40 118.40 117.48 117.48 0.0M
2023-02-22 118.00 118.64 117.46 118.26 0.0M
2023-02-21 117.76 118.00 116.98 118.00 0.0M
2023-02-20 118.18 118.28 117.84 118.10 0.0M
2023-02-17 116.42 117.82 116.00 117.68 0.0M
2023-02-16 118.40 118.40 116.78 117.06 0.0M
2023-02-15 117.18 118.20 117.12 118.18 0.0M
2023-02-14 117.94 118.54 117.44 117.54 0.0M
2023-02-13 116.94 117.56 116.84 117.56 0.0M
2023-02-10 116.52 116.78 115.68 116.66 0.0M
2023-02-09 118.74 118.74 117.16 117.32 0.0M
2023-02-08 118.88 118.88 117.94 118.00 0.0M
2023-02-07 117.56 117.62 117.14 117.56 0.0M
2023-02-06 116.94 117.28 116.56 117.28 0.0M
2023-02-03 116.10 117.30 116.10 117.30 0.0M
2023-02-02 116.46 116.60 115.52 116.30 0.0M
2023-02-01 117.14 117.14 115.92 115.98 0.0M
2023-01-31 116.92 117.12 115.52 117.04 0.0M
2023-01-30 116.22 117.24 116.18 117.00 0.0M
2023-01-27 116.68 117.08 116.48 116.98 0.0M
2023-01-26 117.90 117.90 116.72 116.72 0.0M
2023-01-25 117.10 117.64 116.70 117.58 0.0M
2023-01-24 117.98 117.98 116.98 117.40 0.0M
2023-01-23 117.12 117.66 116.70 117.60 0.0M
2023-01-20 117.82 117.82 116.94 116.94 0.0M
2023-01-19 118.16 118.58 117.62 117.78 0.0M
2023-01-18 118.76 119.44 118.64 118.82 0.0M
2023-01-17 118.16 118.84 118.00 118.84 0.0M
2023-01-16 117.10 118.24 116.92 118.16 0.0M
2023-01-13 116.30 116.74 116.08 116.74 0.0M
2023-01-12 116.54 116.92 115.94 116.22 0.0M
2023-01-11 116.58 117.06 116.22 116.36 0.0M
2023-01-10 116.36 116.66 115.82 116.50 0.0M
2023-01-09 116.84 117.68 116.74 116.88 0.0M
2023-01-06 115.88 116.62 115.68 116.58 0.0M
2023-01-05 116.26 116.56 115.88 115.92 0.0M
2023-01-04 115.62 116.98 115.62 116.98 0.0M
2023-01-03 114.02 114.86 113.66 114.40 0.0M
2023-01-02 113.12 113.86 113.06 113.86 0.0M