Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC)

XESC
🏛️ ドイツ →
95.60
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
2021-12-30 66.50 66.76 66.46 66.76 0.0M
2021-12-29 66.77 66.83 66.34 66.44 0.0M
2021-12-28 66.50 67.03 66.49 66.88 0.1M
2021-12-27 65.78 66.57 65.78 66.52 0.0M
2021-12-23 65.67 66.19 65.42 66.14 0.1M
2021-12-22 64.81 65.40 64.62 65.40 0.1M
2021-12-21 64.25 64.75 63.94 64.75 0.1M
2021-12-20 63.05 63.80 62.71 63.64 0.2M
2021-12-17 64.90 64.95 63.99 64.44 0.4M
2021-12-16 65.54 65.84 65.09 65.09 0.1M
2021-12-15 64.58 64.70 64.35 64.47 0.1M
2021-12-14 65.16 65.24 64.20 64.20 0.0M
2021-12-13 65.18 65.68 64.74 64.86 0.3M
2021-12-10 64.88 65.35 64.83 65.07 0.0M
2021-12-09 65.76 65.76 65.09 65.12 0.2M
2021-12-08 66.14 66.38 65.60 65.60 0.1M
2021-12-07 65.02 66.28 65.00 66.28 0.2M
2021-12-06 63.67 64.25 63.20 64.14 0.0M
2021-12-03 64.19 64.19 62.90 63.16 0.1M
2021-12-02 63.89 64.19 63.36 63.66 0.2M
2021-12-01 63.61 64.85 63.39 64.69 0.2M
2021-11-30 62.89 63.62 62.42 63.01 0.0M
2021-11-29 64.16 64.30 63.43 63.66 0.4M
2021-11-26 64.20 64.65 63.29 63.29 0.3M
2021-11-25 66.53 66.64 66.27 66.50 0.1M
2021-11-24 66.53 66.55 65.68 66.22 0.1M
2021-11-23 66.62 66.91 66.08 66.26 0.0M
2021-11-22 67.67 67.67 67.15 67.22 0.3M
2021-11-19 68.04 68.13 67.10 67.44 0.1M
2021-11-18 68.15 68.32 67.80 67.89 0.1M
2021-11-17 68.15 68.25 68.12 68.13 0.1M
2021-11-16 68.09 68.20 67.96 68.16 0.0M
2021-11-15 67.65 67.87 67.60 67.86 0.2M
2021-11-12 67.56 67.68 67.41 67.65 0.1M
2021-11-11 67.16 67.48 67.13 67.45 0.0M
2021-11-10 67.37 67.42 67.05 67.34 0.0M
2021-11-09 67.17 67.56 67.16 67.23 0.1M
2021-11-08 67.50 67.59 67.39 67.39 0.0M
2021-11-05 67.12 67.72 67.12 67.54 0.1M
2021-11-04 67.09 67.13 66.93 67.06 0.1M
2021-11-03 66.51 66.72 66.44 66.72 0.0M
2021-11-02 66.16 66.54 66.16 66.53 0.2M
2021-11-01 66.11 66.38 66.01 66.27 0.1M
2021-10-29 65.08 65.74 64.82 65.74 0.1M
2021-10-28 65.29 65.51 65.24 65.50 0.1M
2021-10-27 65.34 65.37 65.05 65.26 0.0M
2021-10-26 64.98 65.46 64.88 65.34 0.0M
2021-10-25 64.85 64.92 64.75 64.81 0.0M
2021-10-22 64.57 65.01 64.54 64.77 0.0M
2021-10-21 64.13 64.42 64.13 64.29 0.0M
2021-10-20 64.18 64.61 64.16 64.53 0.0M
2021-10-19 64.28 64.45 64.24 64.45 0.0M
2021-10-18 64.40 64.40 63.94 64.19 0.0M
2021-10-15 64.43 64.69 64.31 64.67 0.0M
2021-10-14 63.55 64.18 63.50 64.18 0.0M
2021-10-13 62.57 63.27 62.50 63.12 0.0M
2021-10-12 62.20 62.77 62.20 62.67 0.1M
2021-10-11 62.81 62.98 62.57 62.95 0.1M
2021-10-08 63.31 63.31 62.94 62.94 0.1M
2021-10-07 62.92 63.34 62.71 63.32 0.1M
2021-10-06 62.04 62.21 61.33 62.02 0.1M
2021-10-05 62.02 62.87 61.91 62.87 0.1M
2021-10-04 62.01 62.39 61.71 61.71 0.2M
2021-10-01 61.60 62.62 61.55 62.39 0.2M
2021-09-30 63.50 63.60 62.56 62.56 0.1M
2021-09-29 62.98 63.46 62.97 63.05 0.0M
2021-09-28 64.18 64.18 62.76 62.76 0.3M
2021-09-27 64.77 64.77 64.24 64.32 0.0M
2021-09-24 64.33 64.41 64.10 64.19 0.1M
2021-09-23 64.60 64.96 64.49 64.82 0.2M
2021-09-22 63.80 64.12 63.51 64.12 0.2M
2021-09-21 62.79 63.37 62.79 63.25 0.3M
2021-09-20 62.61 62.67 61.78 62.27 0.1M
2021-09-17 64.83 64.83 63.44 63.64 0.1M
2021-09-16 64.20 64.50 64.14 64.27 0.3M
2021-09-15 64.57 64.59 63.85 63.85 0.2M
2021-09-14 64.44 64.72 64.17 64.56 0.1M
2021-09-13 64.52 64.85 64.44 64.54 0.2M
2021-09-10 64.54 64.76 64.14 64.23 0.2M
2021-09-09 63.73 64.60 63.73 64.36 0.2M
2021-09-08 64.32 64.79 64.10 64.34 0.2M
2021-09-07 65.34 65.39 65.00 65.07 0.0M
2021-09-06 64.99 65.50 64.99 65.40 0.1M
2021-09-03 65.06 65.14 64.46 64.70 0.3M
2021-09-02 65.02 65.25 65.02 65.20 0.0M
2021-09-01 65.20 65.46 64.87 65.12 0.1M
2021-08-31 64.81 65.01 64.30 64.59 0.0M
2021-08-30 64.62 64.71 64.56 64.68 0.0M
2021-08-27 64.11 64.57 64.11 64.57 0.1M
2021-08-26 64.01 64.28 63.77 64.18 0.1M
2021-08-25 64.45 64.45 64.36 64.38 0.0M
2021-08-24 64.55 64.60 64.12 64.35 0.1M
2021-08-23 64.37 64.43 64.07 64.32 0.1M
2021-08-20 63.58 63.89 63.27 63.89 0.0M
2021-08-19 63.60 63.64 62.94 63.48 0.1M
2021-08-18 64.69 64.69 64.40 64.51 0.1M
2021-08-17 64.46 64.64 64.26 64.63 0.2M
2021-08-16 64.68 64.91 64.55 64.74 0.0M
2021-08-13 65.11 65.28 65.06 65.16 0.0M
2021-08-12 64.80 65.16 64.80 65.12 0.1M
2021-08-11 64.67 64.96 64.50 64.81 0.0M
2021-08-10 64.46 64.59 64.44 64.50 0.1M
2021-08-09 64.40 64.48 64.24 64.35 0.0M
2021-08-06 64.10 64.38 63.99 64.30 0.1M
2021-08-05 63.88 64.15 63.88 64.11 0.0M
2021-08-04 63.71 63.91 63.59 63.82 0.1M
2021-08-03 63.31 63.58 63.20 63.48 0.1M
2021-08-02 63.63 63.69 63.12 63.39 0.1M
2021-07-30 63.00 63.31 62.87 63.01 0.1M
2021-07-29 63.35 63.56 63.30 63.36 0.1M
2021-07-28 62.67 63.19 62.60 63.19 0.1M
2021-07-27 62.93 63.01 62.54 62.55 0.1M
2021-07-26 62.97 63.20 62.69 63.17 0.0M
2021-07-23 62.69 63.32 62.69 63.30 0.0M
2021-07-22 62.49 62.72 62.36 62.51 0.0M
2021-07-21 61.38 62.00 61.26 62.00 0.2M
2021-07-20 60.95 61.23 60.40 60.93 0.0M
2021-07-19 61.45 61.45 60.13 60.49 0.1M
2021-07-16 62.47 62.65 61.82 62.13 0.2M
2021-07-15 62.86 63.00 62.33 62.45 0.0M
2021-07-14 62.86 63.11 62.81 63.11 0.1M
2021-07-13 63.02 63.06 62.89 63.03 0.0M
2021-07-12 62.66 63.06 62.29 63.02 0.1M
2021-07-09 61.94 62.61 61.81 62.61 0.1M
2021-07-08 62.11 62.23 60.98 61.44 0.7M
2021-07-07 62.60 62.80 62.50 62.79 0.5M
2021-07-06 62.67 62.85 62.17 62.36 0.1M
2021-07-05 62.71 63.00 62.41 62.86 0.1M
2021-07-02 62.90 63.08 62.69 62.83 0.2M
2021-07-01 63.07 63.29 62.30 62.72 0.2M
2021-06-30 63.24 63.24 62.27 62.57 0.2M
2021-06-29 63.08 63.41 63.07 63.16 0.1M
2021-06-28 63.25 63.42 62.87 62.87 0.0M
2021-06-25 63.43 63.45 63.18 63.39 0.1M
2021-06-24 63.01 63.46 62.91 63.41 0.1M
2021-06-23 63.53 63.53 62.62 62.62 0.1M
2021-06-22 63.19 63.46 62.94 63.38 0.0M
2021-06-21 62.43 63.23 62.25 63.21 0.2M
2021-06-18 63.94 64.02 62.74 62.74 0.2M
2021-06-17 63.58 64.00 63.55 63.95 0.0M
2021-06-16 63.83 63.85 63.61 63.80 0.1M
2021-06-15 63.87 63.92 63.65 63.65 0.1M
2021-06-14 63.77 63.79 63.47 63.57 0.3M
2021-06-11 63.03 63.50 63.03 63.48 0.0M
2021-06-10 63.04 63.17 62.82 63.01 0.1M
2021-06-09 63.00 63.06 62.80 63.01 0.0M
2021-06-08 63.06 63.31 62.98 62.98 0.2M
2021-06-07 62.80 63.15 62.68 63.03 0.1M
2021-06-04 62.76 62.94 62.66 62.94 0.1M
2021-06-03 62.81 62.86 62.36 62.76 0.1M
2021-06-02 62.73 62.92 62.54 62.92 0.2M
2021-06-01 62.48 63.08 62.45 62.67 0.2M
2021-05-31 62.55 62.59 62.09 62.14 0.0M
2021-05-28 62.25 62.64 62.23 62.57 0.1M
2021-05-27 61.87 62.35 61.79 62.14 0.0M
2021-05-26 62.30 62.30 61.90 61.97 0.0M
2021-05-25 62.27 62.38 62.06 62.06 0.3M
2021-05-21 61.59 61.88 61.48 61.81 0.1M
2021-05-20 60.83 61.41 60.47 61.41 0.2M
2021-05-19 60.71 60.93 59.77 60.45 0.2M
2021-05-18 61.94 62.07 61.50 61.53 0.1M
2021-05-17 61.76 61.90 61.32 61.49 0.1M
2021-05-14 61.05 61.69 60.80 61.69 0.1M
2021-05-13 59.73 60.79 59.18 60.68 0.1M
2021-05-12 60.49 60.77 60.20 60.48 0.0M
2021-05-11 60.89 60.89 60.06 60.41 0.1M
2021-05-10 61.80 61.80 61.52 61.63 0.1M
2021-05-07 61.59 61.79 61.28 61.79 0.1M
2021-05-06 61.34 61.49 60.80 61.18 0.2M
2021-05-05 60.38 61.10 60.38 61.10 0.2M
2021-05-04 61.13 61.28 59.77 59.86 0.2M
2021-05-03 60.72 61.12 60.58 61.03 0.5M
2021-04-30 60.96 61.05 60.56 60.56 0.3M
2021-04-29 61.26 61.35 60.75 60.87 0.3M
2021-04-28 61.17 61.25 60.98 61.12 0.0M
2021-04-27 61.12 61.12 60.90 61.00 0.3M
2021-04-26 61.01 61.22 60.91 61.14 0.1M
2021-04-23 60.93 61.07 60.55 61.03 0.0M
2021-04-22 60.71 61.09 60.71 61.05 0.5M
2021-04-21 60.33 60.59 60.12 60.52 0.2M
2021-04-20 61.06 61.07 59.91 59.92 0.1M
2021-04-19 61.36 61.43 61.08 61.11 0.1M
2021-04-16 60.73 61.33 60.73 61.31 0.2M
2021-04-15 60.51 60.74 60.46 60.70 0.2M
2021-04-14 60.40 60.50 60.31 60.43 0.1M
2021-04-13 60.32 60.45 60.19 60.29 0.1M
2021-04-12 60.34 60.48 60.23 60.23 0.1M
2021-04-09 60.40 60.61 60.37 60.46 0.3M
2021-04-08 60.36 60.46 60.22 60.46 0.3M
2021-04-07 60.21 60.36 60.08 60.15 0.1M
2021-04-06 60.40 60.61 60.24 60.37 0.1M
2021-04-01 59.70 59.97 59.61 59.95 0.1M
2021-03-31 59.51 59.57 59.42 59.50 0.1M
2021-03-30 59.22 59.64 59.16 59.57 0.2M
2021-03-29 58.90 59.00 58.70 58.93 0.1M
2021-03-26 58.58 58.74 58.35 58.70 0.1M
2021-03-25 57.80 58.13 57.46 58.13 0.1M
2021-03-24 57.71 58.10 57.69 58.07 0.5M
2021-03-23 57.88 58.26 57.82 58.05 0.1M
2021-03-22 57.86 58.24 57.82 58.13 0.1M
2021-03-19 58.26 58.50 57.94 58.14 0.0M
2021-03-18 58.67 58.80 58.43 58.67 0.2M
2021-03-17 58.40 58.45 58.23 58.42 0.1M
2021-03-16 58.32 58.46 58.23 58.41 0.0M
2021-03-15 58.30 58.47 57.96 58.05 0.0M
2021-03-12 58.04 58.16 57.91 58.16 0.1M
2021-03-11 58.14 58.34 58.04 58.34 0.1M
2021-03-10 57.37 57.94 57.35 57.94 0.2M
2021-03-09 57.09 57.56 56.95 57.45 0.1M
2021-03-08 56.00 57.19 55.87 57.04 0.6M
2021-03-05 55.68 56.37 55.54 55.72 0.5M
2021-03-04 56.11 56.40 55.85 56.27 1.5M
2021-03-03 56.57 56.77 55.94 56.35 1.1M
2021-03-02 56.07 56.55 55.97 56.24 0.8M
2021-03-01 55.92 56.30 55.67 56.24 0.8M
2021-02-26 55.06 55.71 54.92 55.18 0.9M
2021-02-25 56.47 56.47 55.83 55.83 0.1M
2021-02-24 55.95 56.23 55.79 56.17 0.1M
2021-02-23 56.13 56.18 55.27 55.95 0.1M
2021-02-22 55.78 56.19 55.50 56.11 0.1M
2021-02-19 55.88 56.37 55.81 56.27 0.1M
2021-02-18 56.13 56.19 55.72 55.74 0.0M
2021-02-17 56.25 56.48 56.03 56.03 0.1M
2021-02-16 56.61 56.66 56.42 56.48 0.0M
2021-02-15 56.30 56.71 56.23 56.58 0.1M
2021-02-12 55.47 56.00 55.33 56.00 0.1M
2021-02-11 55.37 55.62 55.30 55.62 0.0M
2021-02-10 55.64 55.66 54.98 55.26 0.1M
2021-02-09 55.52 55.58 55.29 55.51 0.1M
2021-02-08 55.68 55.75 55.48 55.52 0.1M
2021-02-05 55.27 55.54 55.16 55.41 0.1M
2021-02-04 54.69 55.19 54.67 55.17 0.1M
2021-02-03 54.85 54.85 54.47 54.58 0.1M
2021-02-02 53.96 54.42 53.96 54.38 0.1M
2021-02-01 53.25 53.59 53.14 53.40 0.1M
2021-01-29 52.97 53.38 52.68 52.68 0.3M
2021-01-28 53.05 53.94 52.59 53.88 0.1M
2021-01-27 54.03 54.34 53.06 53.53 0.0M
2021-01-26 53.81 54.59 53.81 54.34 0.4M
2021-01-25 54.78 54.80 53.62 53.77 0.1M
2021-01-22 54.54 54.57 54.05 54.48 0.1M
2021-01-21 55.20 55.22 54.72 54.72 0.0M
2021-01-20 54.61 54.91 54.53 54.83 0.0M
2021-01-19 54.75 54.80 54.37 54.39 0.0M
2021-01-18 54.27 54.52 54.24 54.50 0.0M
2021-01-15 54.81 54.93 54.19 54.42 0.1M
2021-01-14 54.88 55.15 54.79 55.08 0.1M
2021-01-13 54.63 54.81 54.44 54.69 0.1M
2021-01-12 54.93 54.95 54.55 54.59 0.1M
2021-01-11 54.96 55.04 54.42 54.74 0.1M
2021-01-08 55.29 55.31 54.92 55.13 0.4M
2021-01-07 54.83 55.00 54.54 54.85 0.2M
2021-01-06 54.01 54.81 53.70 54.62 0.2M
2021-01-05 53.78 54.06 53.32 53.69 0.3M
2021-01-04 54.43 54.62 53.68 53.82 0.1M