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
2023-12-29 74.53 74.66 74.48 74.53 0.1M
2023-12-28 74.74 74.75 74.25 74.28 0.1M
2023-12-27 74.54 74.81 74.44 74.60 0.1M
2023-12-22 74.40 74.56 74.25 74.48 0.0M
2023-12-21 74.44 74.56 74.20 74.56 0.1M
2023-12-20 74.84 74.87 74.39 74.75 0.1M
2023-12-19 74.60 74.77 74.48 74.71 0.0M
2023-12-18 74.70 74.79 74.36 74.48 0.1M
2023-12-15 75.19 75.41 74.85 75.02 0.1M
2023-12-14 75.47 75.63 74.46 74.75 0.2M
2023-12-13 74.75 74.96 74.59 74.61 0.0M
2023-12-12 74.84 75.11 74.68 74.73 0.0M
2023-12-11 74.49 74.79 74.40 74.75 0.0M
2023-12-08 73.68 74.61 73.68 74.49 0.1M
2023-12-07 73.66 73.74 73.54 73.65 0.1M
2023-12-06 73.47 73.99 73.37 73.79 0.0M
2023-12-05 72.74 73.37 72.70 73.29 0.1M
2023-12-04 72.65 72.86 72.60 72.69 0.1M
2023-12-01 72.51 72.77 72.37 72.71 0.0M
2023-11-30 71.98 72.28 71.83 72.12 0.1M
2023-11-29 71.58 72.11 71.58 71.97 0.1M
2023-11-28 71.48 71.60 71.25 71.54 0.0M
2023-11-27 71.98 72.04 71.69 71.69 0.0M
2023-11-24 71.76 72.02 71.75 71.98 0.0M
2023-11-23 71.74 71.84 71.64 71.82 0.0M
2023-11-22 71.51 71.72 71.42 71.67 0.0M
2023-11-21 71.51 71.54 71.31 71.32 0.0M
2023-11-20 71.56 71.56 71.31 71.52 0.0M
2023-11-17 71.01 71.48 70.98 71.42 0.1M
2023-11-16 71.01 71.08 70.77 70.77 0.0M
2023-11-15 70.86 71.17 70.83 70.95 0.0M
2023-11-14 69.70 70.77 69.59 70.65 0.1M
2023-11-13 69.32 69.62 69.29 69.61 0.0M
2023-11-10 69.19 69.30 68.69 69.03 0.1M
2023-11-09 68.85 69.65 68.79 69.56 0.1M
2023-11-08 67.97 69.02 67.97 68.75 0.1M
2023-11-07 68.27 68.47 68.00 68.36 0.0M
2023-11-06 68.78 68.82 68.29 68.36 0.0M
2023-11-03 68.71 69.00 68.45 68.68 0.0M
2023-11-02 67.83 68.82 67.77 68.58 0.0M
2023-11-01 66.88 67.38 66.55 67.23 0.1M
2023-10-31 66.16 66.86 66.14 66.60 0.1M
2023-10-30 66.19 66.39 66.07 66.16 0.0M
2023-10-27 66.18 66.62 65.87 65.92 0.0M
2023-10-26 66.12 66.73 65.96 66.47 0.1M
2023-10-25 66.46 67.00 66.36 66.86 0.0M
2023-10-24 66.50 66.86 66.13 66.70 0.0M
2023-10-23 66.20 66.35 65.55 66.35 0.0M
2023-10-20 66.35 66.73 66.10 66.13 0.1M
2023-10-19 67.10 67.41 66.80 67.15 0.1M
2023-10-18 67.90 68.25 67.29 67.35 0.1M
2023-10-17 68.06 68.23 67.50 68.18 0.0M
2023-10-16 68.24 68.35 67.51 68.18 0.0M
2023-10-13 68.77 68.88 67.86 67.88 0.0M
2023-10-12 69.28 69.51 68.86 68.90 0.0M
2023-10-11 68.60 69.21 68.57 68.95 0.0M
2023-10-10 68.25 69.09 68.25 69.03 0.0M
2023-10-09 67.76 67.89 67.30 67.51 0.0M
2023-10-06 67.47 68.07 67.22 68.07 0.1M
2023-10-05 67.42 67.65 67.16 67.32 0.1M
2023-10-04 66.80 67.66 66.74 67.26 0.0M
2023-10-03 67.66 68.00 67.15 67.17 0.0M
2023-10-02 68.67 68.99 67.61 67.87 0.0M
2023-09-29 68.62 69.15 68.48 68.48 0.0M
2023-09-28 67.84 68.31 67.47 68.31 0.1M
2023-09-27 67.70 68.12 67.63 67.75 0.0M
2023-09-26 67.91 68.00 67.53 67.73 0.0M
2023-09-25 68.80 69.05 67.97 68.38 0.1M
2023-09-22 68.62 69.14 68.62 69.04 0.0M
2023-09-21 69.54 69.65 68.92 69.14 0.1M
2023-09-20 69.72 70.36 69.65 70.20 0.0M
2023-09-19 69.48 69.86 69.40 69.55 0.0M
2023-09-18 70.21 70.22 69.44 69.60 0.0M
2023-09-15 70.89 70.92 70.30 70.39 0.1M
2023-09-14 69.15 70.29 68.98 70.23 0.1M
2023-09-13 69.31 69.43 68.86 69.26 0.0M
2023-09-12 69.86 69.86 69.41 69.56 0.0M
2023-09-11 69.81 70.09 69.59 69.78 0.0M
2023-09-08 69.44 69.51 68.56 69.51 0.0M
2023-09-07 69.25 69.71 69.06 69.21 0.1M
2023-09-06 69.58 69.70 69.30 69.46 0.0M
2023-09-05 69.67 70.21 69.45 70.03 0.0M
2023-09-04 70.62 70.89 70.03 70.14 0.0M
2023-09-01 70.41 70.82 70.24 70.24 0.0M
2023-08-31 70.80 71.03 70.49 70.49 0.0M
2023-08-30 71.11 71.13 70.44 70.78 0.0M
2023-08-29 70.59 71.03 70.46 71.03 0.0M
2023-08-28 70.15 70.56 69.87 70.50 0.0M
2023-08-25 69.36 70.01 69.36 69.56 0.0M
2023-08-24 70.88 70.88 69.42 69.42 0.0M
2023-08-23 70.16 70.32 69.80 70.02 0.0M
2023-08-22 69.77 70.39 69.77 69.93 0.1M
2023-08-21 69.37 70.01 69.28 69.34 0.1M
2023-08-18 69.05 69.28 68.57 69.21 0.1M
2023-08-17 69.99 70.17 69.35 69.35 0.0M
2023-08-16 70.26 70.61 70.21 70.33 0.1M
2023-08-15 71.16 71.17 70.00 70.30 0.0M
2023-08-14 70.88 71.30 70.70 71.07 0.0M
2023-08-11 71.59 71.61 70.80 70.91 0.0M
2023-08-10 71.40 72.10 71.28 71.99 0.0M
2023-08-09 71.24 71.50 70.90 70.90 0.0M
2023-08-08 70.82 70.97 69.93 70.35 0.0M
2023-08-07 70.86 71.26 70.70 71.25 0.0M
2023-08-04 70.83 71.15 70.38 71.14 0.1M
2023-08-03 70.65 70.75 70.28 70.62 0.0M
2023-08-02 71.36 71.85 71.08 71.16 0.0M
2023-08-01 73.25 73.31 72.29 72.29 0.0M
2023-07-31 73.26 73.70 73.19 73.41 0.1M
2023-07-28 72.83 73.46 72.62 73.40 0.2M
2023-07-27 71.72 73.02 71.60 73.02 0.0M
2023-07-26 71.76 71.76 70.75 71.31 0.0M
2023-07-25 71.96 72.14 71.77 72.09 0.0M
2023-07-24 71.75 71.97 71.67 71.92 0.0M
2023-07-21 71.50 72.05 71.50 72.05 0.0M
2023-07-20 71.20 71.76 71.20 71.76 0.0M
2023-07-19 72.00 72.13 71.54 71.55 0.0M
2023-07-18 71.38 71.68 71.29 71.65 0.0M
2023-07-17 71.60 71.78 71.20 71.46 0.0M
2023-07-14 71.99 72.32 71.99 72.13 0.1M
2023-07-13 71.58 72.29 71.51 72.06 0.2M
2023-07-12 70.54 71.62 70.52 71.54 0.0M
2023-07-11 70.05 70.54 69.88 70.31 0.0M
2023-07-10 69.26 70.02 69.25 69.82 0.0M
2023-07-07 69.17 69.78 68.81 69.49 0.1M
2023-07-06 70.55 70.63 69.01 69.19 0.2M
2023-07-05 71.41 71.65 71.19 71.22 0.1M
2023-07-04 72.15 72.28 71.89 71.93 0.0M
2023-07-03 72.27 72.39 72.04 72.05 0.1M
2023-06-30 71.40 72.22 71.35 72.10 0.0M
2023-06-29 71.21 71.62 71.15 71.35 0.1M
2023-06-28 70.92 71.21 70.85 71.21 0.0M
2023-06-27 70.53 70.60 70.05 70.54 0.1M
2023-06-26 69.99 70.32 69.47 70.13 0.0M
2023-06-23 70.09 70.28 69.63 69.92 0.1M
2023-06-22 70.12 70.48 69.76 70.48 0.1M
2023-06-21 70.95 71.18 70.70 70.77 0.1M
2023-06-20 71.10 71.39 70.96 71.04 0.1M
2023-06-19 71.64 71.71 71.28 71.33 0.0M
2023-06-16 71.59 72.12 71.40 71.97 0.0M
2023-06-15 71.38 71.48 70.92 71.41 0.1M
2023-06-14 71.11 71.76 71.08 71.64 0.0M
2023-06-13 71.06 71.18 70.40 71.16 0.1M
2023-06-12 70.59 70.88 70.46 70.62 0.0M
2023-06-09 70.39 70.39 70.00 70.20 0.0M
2023-06-08 70.10 70.43 69.97 70.35 0.0M
2023-06-07 70.21 70.42 69.98 70.25 0.0M
2023-06-06 70.12 70.33 69.95 70.29 0.2M
2023-06-05 70.74 70.85 70.18 70.22 0.0M
2023-06-02 70.18 70.84 70.03 70.74 0.1M
2023-06-01 69.54 69.95 69.28 69.75 0.0M
2023-05-31 69.55 70.04 68.96 69.04 0.1M
2023-05-30 70.56 70.99 70.15 70.27 0.0M
2023-05-29 71.29 71.29 70.57 70.65 0.0M
2023-05-26 70.14 71.07 69.71 70.96 0.0M
2023-05-25 69.83 70.00 69.52 69.83 0.0M
2023-05-24 70.31 70.31 69.50 69.74 0.1M
2023-05-23 71.50 71.57 71.01 71.01 0.1M
2023-05-22 71.78 71.87 71.58 71.66 0.3M
2023-05-19 71.51 72.00 71.48 71.74 0.0M
2023-05-18 71.00 71.48 71.00 71.27 0.0M
2023-05-17 70.19 70.57 70.04 70.50 0.1M
2023-05-16 70.17 70.52 70.16 70.32 0.0M
2023-05-15 70.60 70.66 70.15 70.31 0.1M
2023-05-12 70.48 70.72 70.21 70.28 0.1M
2023-05-11 70.38 70.55 69.63 70.09 0.1M
2023-05-10 70.35 70.35 69.89 69.92 0.0M
2023-05-09 70.48 70.50 69.97 70.23 0.0M
2023-05-08 70.40 70.70 70.40 70.59 0.0M
2023-05-05 69.78 70.36 69.49 70.36 0.0M
2023-05-04 69.52 69.55 69.02 69.40 0.1M
2023-05-03 69.82 69.94 69.63 69.71 0.0M
2023-05-02 70.54 70.65 69.36 69.41 0.1M
2023-04-28 70.62 70.62 69.59 70.41 0.0M
2023-04-27 69.94 70.45 69.91 70.27 0.1M
2023-04-26 70.18 70.29 69.78 70.05 0.1M
2023-04-25 70.45 70.60 70.33 70.55 0.1M
2023-04-24 70.72 70.96 70.61 70.84 0.2M
2023-04-21 70.51 70.80 70.24 70.80 0.0M
2023-04-20 70.69 70.71 70.18 70.47 0.0M
2023-04-19 70.39 70.66 70.32 70.62 0.0M
2023-04-18 70.36 70.84 70.32 70.62 0.1M
2023-04-17 70.62 70.68 70.14 70.14 0.1M
2023-04-14 70.23 70.63 70.20 70.50 0.1M
2023-04-13 69.85 70.15 69.71 70.07 0.0M
2023-04-12 69.57 70.17 69.54 69.61 0.0M
2023-04-11 69.69 69.72 69.50 69.61 0.0M
2023-04-06 68.97 69.23 68.97 69.20 0.1M
2023-04-05 69.24 69.30 68.84 68.99 0.1M
2023-04-04 69.44 69.74 69.17 69.23 0.1M
2023-04-03 69.22 69.44 69.09 69.17 0.0M
2023-03-31 68.87 69.34 68.64 69.25 0.1M
2023-03-30 68.35 68.88 68.35 68.78 0.0M
2023-03-29 67.37 67.91 67.27 67.89 0.1M
2023-03-28 67.48 67.48 66.70 66.90 0.1M
2023-03-27 67.28 67.28 66.54 66.83 0.0M
2023-03-24 67.01 67.01 65.70 66.31 0.1M
2023-03-23 67.22 67.59 66.79 67.41 0.1M
2023-03-22 66.88 67.55 66.80 67.25 0.0M
2023-03-21 66.71 67.29 66.71 66.96 0.2M
2023-03-20 65.00 66.22 64.00 66.03 0.0M
2023-03-17 66.60 66.91 64.81 65.18 0.1M
2023-03-16 65.74 66.18 64.38 65.92 0.1M
2023-03-15 66.63 66.95 64.45 64.67 0.1M
2023-03-14 65.75 67.08 65.57 66.98 0.1M
2023-03-13 67.50 67.54 65.22 65.61 0.1M
2023-03-10 67.56 68.09 67.19 67.84 0.1M
2023-03-09 68.64 68.87 68.27 68.68 0.0M
2023-03-08 68.43 68.81 68.41 68.75 0.1M
2023-03-07 68.94 69.18 68.55 68.57 0.0M
2023-03-06 69.09 69.29 68.84 69.13 0.1M
2023-03-03 68.38 68.86 68.29 68.79 0.0M
2023-03-02 66.98 67.88 66.89 67.84 0.0M
2023-03-01 68.15 68.44 67.36 67.48 0.0M
2023-02-28 67.63 68.30 67.58 67.81 0.1M
2023-02-27 67.70 68.28 67.70 68.01 0.0M
2023-02-24 68.44 68.44 66.85 66.85 0.0M
2023-02-23 68.15 68.54 68.12 68.15 0.0M
2023-02-22 67.82 68.00 67.35 67.92 0.0M
2023-02-21 68.15 68.19 67.49 68.06 0.0M
2023-02-20 68.60 68.60 68.26 68.37 0.0M
2023-02-17 68.14 68.66 67.88 68.46 0.1M
2023-02-16 68.94 69.06 68.37 68.76 0.1M
2023-02-15 67.84 68.58 67.82 68.51 0.1M
2023-02-14 67.96 68.37 67.87 67.87 0.0M
2023-02-13 67.36 67.94 67.35 67.89 0.0M
2023-02-10 67.52 67.76 66.78 67.22 0.2M
2023-02-09 67.98 68.37 67.94 67.94 0.4M
2023-02-08 67.79 67.83 67.31 67.31 0.0M
2023-02-07 67.42 67.45 67.09 67.35 0.1M
2023-02-06 67.56 67.64 67.02 67.32 0.1M
2023-02-03 67.50 68.13 67.20 68.13 0.0M
2023-02-02 67.19 67.90 67.19 67.88 0.1M
2023-02-01 66.76 66.98 66.55 66.72 0.0M
2023-01-31 66.50 66.65 66.00 66.65 0.1M
2023-01-30 66.44 66.55 66.00 66.55 0.1M
2023-01-27 66.72 66.97 66.52 66.85 0.0M
2023-01-26 66.83 66.94 66.62 66.78 0.0M
2023-01-25 66.48 66.53 65.90 66.36 0.1M
2023-01-24 66.65 66.65 66.16 66.48 0.1M
2023-01-23 66.20 66.56 66.00 66.41 0.1M
2023-01-20 65.94 65.98 65.59 65.91 0.1M
2023-01-19 66.46 66.50 65.50 65.55 0.1M
2023-01-18 66.83 67.14 66.75 66.75 0.1M
2023-01-17 66.51 67.07 66.30 66.82 0.1M
2023-01-16 66.56 66.63 66.34 66.53 0.1M
2023-01-13 66.14 66.56 66.09 66.41 0.1M
2023-01-12 65.76 66.33 65.68 66.05 0.1M
2023-01-11 65.13 65.73 65.07 65.55 0.1M
2023-01-10 64.75 64.95 64.64 64.91 0.0M
2023-01-09 64.43 65.22 64.36 65.10 0.1M
2023-01-06 63.47 64.29 63.19 64.29 0.1M
2023-01-05 63.25 63.50 63.23 63.33 0.0M
2023-01-04 62.49 63.60 62.49 63.60 0.0M
2023-01-03 61.72 62.65 61.72 62.11 0.0M
2023-01-02 61.08 61.61 61.08 61.61 0.0M