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
2024-12-30 82.74 83.16 82.72 82.77 0.3M
2024-12-27 82.25 83.03 82.21 83.03 0.0M
2024-12-23 82.12 82.50 82.00 82.27 0.0M
2024-12-20 82.15 82.65 81.47 82.60 0.1M
2024-12-19 82.86 83.18 82.52 82.72 0.2M
2024-12-18 83.90 84.21 83.76 83.99 0.0M
2024-12-17 83.58 84.15 83.55 83.80 0.0M
2024-12-16 83.99 84.06 83.78 83.85 0.1M
2024-12-13 84.18 84.62 84.00 84.20 0.0M
2024-12-12 84.34 84.35 84.01 84.18 0.1M
2024-12-11 83.87 84.20 83.76 84.06 0.0M
2024-12-10 84.28 84.38 83.92 83.97 0.0M
2024-12-09 84.75 84.80 84.32 84.50 0.0M
2024-12-06 83.88 84.50 83.80 84.36 0.1M
2024-12-05 83.46 84.03 83.44 83.90 0.1M
2024-12-04 83.05 83.51 82.97 83.37 0.0M
2024-12-03 82.50 83.08 82.33 82.71 0.1M
2024-12-02 80.84 82.19 80.80 82.19 0.0M
2024-11-29 80.49 81.49 80.42 81.42 0.1M
2024-11-28 80.84 80.98 80.47 80.68 0.1M
2024-11-27 80.28 80.42 79.78 80.30 0.1M
2024-11-26 80.71 81.21 80.51 80.72 0.2M
2024-11-25 81.82 81.82 81.14 81.29 0.2M
2024-11-22 80.99 81.18 80.01 81.13 0.0M
2024-11-21 80.18 80.55 79.48 80.45 0.1M
2024-11-20 80.91 81.03 79.95 80.11 0.0M
2024-11-19 81.28 81.31 79.41 80.49 0.0M
2024-11-18 81.20 81.28 80.56 81.16 0.0M
2024-11-15 81.16 81.71 80.97 81.03 0.1M
2024-11-14 80.43 81.78 80.43 81.78 0.0M
2024-11-13 79.96 80.50 79.44 80.14 0.2M
2024-11-12 81.28 81.56 80.17 80.27 0.0M
2024-11-11 81.92 82.47 81.86 82.12 0.0M
2024-11-08 82.08 82.10 81.04 81.18 0.0M
2024-11-07 81.33 82.33 81.32 82.02 0.1M
2024-11-06 82.80 83.64 81.01 81.22 0.1M
2024-11-05 82.25 82.46 81.95 82.42 0.2M
2024-11-04 82.50 82.77 82.13 82.13 0.1M
2024-11-01 81.82 82.71 81.79 82.55 0.1M
2024-10-31 81.85 82.14 81.28 81.63 0.1M
2024-10-30 83.32 83.36 82.35 82.58 0.1M
2024-10-29 84.42 84.45 83.64 83.66 0.1M
2024-10-28 83.93 84.20 83.39 84.03 0.0M
2024-10-25 83.37 83.71 83.13 83.54 0.0M
2024-10-24 83.50 83.96 83.45 83.46 0.0M
2024-10-23 83.42 83.53 82.92 83.19 0.0M
2024-10-22 83.60 83.88 83.00 83.47 0.1M
2024-10-21 84.11 84.32 83.49 83.51 0.0M
2024-10-18 83.75 84.26 83.70 84.25 0.1M
2024-10-17 83.24 83.88 83.20 83.66 0.2M
2024-10-16 82.88 83.26 82.81 82.99 0.1M
2024-10-15 85.39 85.43 83.67 83.67 0.1M
2024-10-14 84.72 85.30 84.55 85.23 0.1M
2024-10-11 84.01 84.63 83.88 84.61 0.0M
2024-10-10 84.22 84.31 83.80 84.08 0.1M
2024-10-09 83.56 84.29 83.47 84.26 0.0M
2024-10-08 83.14 83.79 83.07 83.67 0.3M
2024-10-07 83.98 84.13 83.44 84.03 0.1M
2024-10-04 83.17 84.07 83.06 83.78 0.0M
2024-10-03 83.64 83.68 82.99 83.19 0.1M
2024-10-02 83.95 84.20 83.47 83.92 0.0M
2024-10-01 84.74 84.83 83.40 83.76 0.1M
2024-09-30 85.35 85.48 84.57 84.57 0.1M
2024-09-27 85.23 85.72 85.13 85.66 0.2M
2024-09-26 84.35 85.09 84.30 85.05 0.1M
2024-09-25 82.96 83.38 82.96 83.14 0.0M
2024-09-24 83.50 83.67 83.09 83.45 0.0M
2024-09-23 82.37 82.68 82.01 82.55 0.1M
2024-09-20 83.17 83.18 82.25 82.28 0.1M
2024-09-19 82.67 83.54 82.38 83.54 0.0M
2024-09-18 82.12 82.12 81.60 81.66 0.0M
2024-09-17 81.87 82.38 81.75 82.12 0.0M
2024-09-16 81.64 81.93 81.48 81.54 0.0M
2024-09-13 81.45 81.96 81.45 81.82 0.0M
2024-09-12 81.50 81.70 80.91 81.34 0.0M
2024-09-11 80.45 81.00 80.00 80.49 0.0M
2024-09-10 80.58 81.11 80.06 80.19 0.1M
2024-09-09 80.42 80.94 80.41 80.80 0.1M
2024-09-06 81.12 81.50 79.98 79.98 0.1M
2024-09-05 81.53 81.96 81.31 81.32 0.0M
2024-09-04 81.93 82.19 81.80 81.86 0.0M
2024-09-03 84.21 84.22 82.90 82.97 0.0M
2024-09-02 83.70 83.95 83.24 83.95 0.0M
2024-08-30 83.77 84.07 83.68 83.68 0.1M
2024-08-29 83.05 83.86 83.05 83.86 0.1M
2024-08-28 82.97 83.26 82.89 82.96 0.1M
2024-08-27 82.80 82.98 82.66 82.68 0.0M
2024-08-26 82.73 82.87 82.65 82.66 0.0M
2024-08-23 82.60 83.03 82.59 82.83 0.1M
2024-08-22 82.52 82.89 82.41 82.47 0.1M
2024-08-21 82.12 82.53 82.09 82.49 0.0M
2024-08-20 82.56 82.66 81.95 82.03 0.0M
2024-08-19 81.75 82.33 81.63 82.28 0.1M
2024-08-16 81.62 81.86 81.40 81.73 0.1M
2024-08-15 80.15 81.39 79.87 81.36 0.0M
2024-08-14 79.72 79.89 79.56 79.87 0.0M
2024-08-13 79.33 79.36 78.81 79.34 0.0M
2024-08-12 79.31 79.43 78.88 78.96 0.0M
2024-08-09 78.97 79.47 78.53 79.01 0.0M
2024-08-08 78.22 78.94 77.86 78.87 0.0M
2024-08-07 77.63 79.06 77.59 78.90 0.1M
2024-08-06 77.67 77.81 76.67 77.26 0.1M
2024-08-05 75.69 77.34 75.58 77.23 0.1M
2024-08-02 79.44 79.70 78.12 78.42 0.1M
2024-08-01 81.95 81.99 80.38 80.41 0.1M
2024-07-31 82.90 82.90 82.09 82.37 0.1M
2024-07-30 81.65 82.10 81.57 81.78 0.1M
2024-07-29 82.43 82.43 81.22 81.26 0.0M
2024-07-26 81.32 82.14 81.20 82.04 0.0M
2024-07-25 81.04 81.36 80.48 81.22 0.2M
2024-07-24 82.00 82.37 81.81 82.12 0.2M
2024-07-23 82.97 83.49 82.67 83.00 0.1M
2024-07-22 81.89 82.90 81.79 82.67 0.1M
2024-07-19 81.93 81.98 81.35 81.41 0.1M
2024-07-18 82.78 83.07 82.20 82.21 0.1M
2024-07-17 82.97 83.24 82.33 82.59 0.1M
2024-07-16 83.46 83.70 83.33 83.49 0.1M
2024-07-15 84.87 84.98 84.10 84.10 0.1M
2024-07-12 84.26 85.25 84.18 85.13 0.1M
2024-07-11 84.05 84.34 83.79 83.99 0.1M
2024-07-10 82.94 83.75 82.69 83.72 0.2M
2024-07-09 83.51 83.67 82.65 82.77 0.1M
2024-07-08 83.93 84.84 83.89 83.93 0.2M
2024-07-05 84.42 84.62 83.80 83.98 0.0M
2024-07-04 83.96 84.25 83.90 84.16 0.0M
2024-07-03 83.21 83.88 83.16 83.74 0.4M
2024-07-02 82.70 82.73 82.07 82.70 0.1M
2024-07-01 83.97 83.99 82.98 83.07 0.2M
2024-06-28 82.88 82.90 82.23 82.52 0.1M
2024-06-27 82.92 83.16 82.58 82.62 0.2M
2024-06-26 83.64 83.84 82.50 82.85 0.1M
2024-06-25 82.99 83.21 82.80 83.19 0.1M
2024-06-24 83.01 83.65 82.84 83.47 0.1M
2024-06-21 83.06 83.27 82.40 82.70 0.1M
2024-06-20 82.58 83.41 82.58 83.41 0.0M
2024-06-19 82.77 82.89 82.32 82.39 0.1M
2024-06-18 82.89 82.89 82.29 82.86 0.1M
2024-06-17 82.11 82.55 81.50 82.23 0.1M
2024-06-14 83.15 83.18 81.21 81.54 0.1M
2024-06-13 84.82 84.83 83.09 83.15 0.0M
2024-06-12 84.00 84.98 83.93 84.83 0.1M
2024-06-11 84.83 84.85 83.29 83.66 0.1M
2024-06-10 84.13 84.53 83.86 84.53 0.0M
2024-06-07 85.53 85.55 84.59 85.12 0.2M
2024-06-06 85.41 85.61 85.23 85.47 0.0M
2024-06-05 84.07 85.02 83.99 84.90 0.2M
2024-06-04 84.10 84.10 83.29 83.45 0.1M
2024-06-03 84.83 84.93 84.28 84.37 0.1M
2024-05-31 84.00 84.31 83.74 83.96 0.1M
2024-05-30 83.47 84.02 83.39 84.01 0.0M
2024-05-29 84.70 84.70 83.50 83.65 0.1M
2024-05-28 85.47 85.47 84.49 84.75 0.0M
2024-05-27 84.78 85.14 84.77 85.14 0.1M
2024-05-24 84.18 84.85 84.06 84.78 0.2M
2024-05-23 84.95 85.22 84.60 84.75 0.0M
2024-05-22 84.82 84.84 84.53 84.60 0.2M
2024-05-21 85.20 85.22 84.61 84.96 0.1M
2024-05-20 85.22 85.41 85.11 85.34 0.2M
2024-05-17 85.06 85.11 84.67 85.05 0.0M
2024-05-16 85.65 85.68 85.12 85.22 0.1M
2024-05-15 85.48 85.64 85.17 85.55 0.0M
2024-05-14 85.16 85.25 84.78 85.20 0.2M
2024-05-13 85.33 85.33 85.03 85.15 0.2M
2024-05-10 85.10 85.39 84.98 85.13 0.0M
2024-05-09 84.22 84.77 83.97 84.70 0.1M
2024-05-08 84.01 84.37 83.97 84.23 0.0M
2024-05-07 83.31 83.87 83.04 83.84 0.0M
2024-05-06 82.41 83.05 82.25 82.86 0.0M
2024-05-03 82.05 82.52 81.83 82.20 0.1M
2024-05-02 81.92 82.01 81.60 81.63 0.1M
2024-04-30 83.20 83.20 82.09 82.10 0.1M
2024-04-29 83.71 83.71 83.00 83.02 0.1M
2024-04-26 82.85 83.51 82.61 83.35 0.0M
2024-04-25 82.94 82.94 81.40 82.03 0.1M
2024-04-24 83.44 83.62 82.84 82.97 0.0M
2024-04-23 82.78 83.27 82.49 83.26 0.0M
2024-04-22 82.15 82.23 81.61 81.95 0.0M
2024-04-19 81.09 81.69 80.93 81.43 0.0M
2024-04-18 81.72 81.88 81.30 81.79 0.0M
2024-04-17 81.46 82.23 81.35 81.45 0.0M
2024-04-16 81.35 81.86 81.14 81.41 0.2M
2024-04-15 82.62 83.37 82.39 82.53 0.1M
2024-04-12 83.08 83.16 81.77 82.04 0.0M
2024-04-11 82.74 82.95 81.72 82.23 0.1M
2024-04-10 83.15 83.35 81.91 82.75 0.1M
2024-04-09 83.20 83.24 82.44 82.55 0.0M
2024-04-08 82.96 83.58 82.96 83.46 0.0M
2024-04-05 82.74 82.95 80.96 82.86 0.0M
2024-04-04 83.88 84.12 83.77 83.88 0.0M
2024-04-03 83.55 83.88 83.44 83.81 0.0M
2024-04-02 85.00 85.00 83.30 83.44 0.1M
2024-03-28 84.22 84.39 84.05 84.06 0.0M
2024-03-27 83.81 84.26 83.78 84.11 0.1M
2024-03-26 83.44 83.88 83.33 83.76 0.1M
2024-03-25 83.25 83.52 82.93 83.44 0.0M
2024-03-22 83.14 83.31 82.89 83.17 0.0M
2024-03-21 83.56 83.60 82.98 83.48 0.0M
2024-03-20 82.37 82.75 82.32 82.63 0.0M
2024-03-19 82.28 82.70 82.20 82.70 0.0M
2024-03-18 82.57 82.63 82.20 82.31 0.1M
2024-03-15 82.51 82.96 82.47 82.50 0.0M
2024-03-14 82.84 83.09 82.39 82.47 0.0M
2024-03-13 82.44 82.81 82.33 82.66 0.0M
2024-03-12 81.80 82.34 81.25 82.30 0.0M
2024-03-11 81.27 81.55 81.14 81.45 0.2M
2024-03-08 82.25 82.34 81.96 81.96 0.0M
2024-03-07 80.99 82.22 80.85 82.19 0.0M
2024-03-06 80.81 81.23 80.80 81.22 0.0M
2024-03-05 80.99 81.15 80.71 80.81 0.0M
2024-03-04 80.93 81.16 80.88 81.08 0.0M
2024-03-01 80.92 80.98 80.49 80.79 0.1M
2024-02-29 80.72 80.79 80.43 80.53 0.0M
2024-02-28 80.58 80.65 80.47 80.63 0.1M
2024-02-27 80.38 80.68 80.28 80.63 0.2M
2024-02-26 80.28 80.36 80.20 80.29 0.0M
2024-02-23 80.14 80.54 80.05 80.42 0.0M
2024-02-22 79.90 80.20 79.54 80.11 0.0M
2024-02-21 78.73 78.94 78.51 78.80 0.0M
2024-02-20 78.49 78.65 78.41 78.57 0.1M
2024-02-19 78.43 78.63 78.32 78.58 0.0M
2024-02-16 78.70 78.93 78.39 78.62 0.0M
2024-02-15 78.21 78.37 78.09 78.29 0.0M
2024-02-14 77.35 77.76 77.27 77.76 0.0M
2024-02-13 78.01 78.03 77.11 77.38 0.1M
2024-02-12 78.07 78.31 77.97 78.31 0.1M
2024-02-09 77.69 77.91 77.48 77.78 0.0M
2024-02-08 77.33 77.82 77.24 77.64 0.0M
2024-02-07 77.36 77.36 77.11 77.13 0.0M
2024-02-06 77.21 77.35 76.84 77.30 0.1M
2024-02-05 76.79 76.94 76.50 76.72 0.0M
2024-02-02 76.87 77.06 76.64 76.75 0.0M
2024-02-01 76.19 76.70 76.15 76.45 0.0M
2024-01-31 76.89 77.01 76.55 76.59 0.0M
2024-01-30 76.61 76.90 76.50 76.83 0.0M
2024-01-29 76.37 76.45 76.18 76.44 0.0M
2024-01-26 75.76 76.44 75.66 76.35 0.1M
2024-01-25 75.15 75.52 74.92 75.48 0.0M
2024-01-24 74.47 75.23 74.38 75.23 0.1M
2024-01-23 74.00 74.00 73.44 73.58 0.0M
2024-01-22 73.95 74.06 73.60 73.83 0.0M
2024-01-19 73.75 73.76 73.11 73.22 0.0M
2024-01-18 72.76 73.37 72.64 73.37 0.1M
2024-01-17 72.41 72.60 72.13 72.52 0.1M
2024-01-16 72.74 73.23 72.72 73.20 0.0M
2024-01-15 73.81 73.93 73.30 73.35 0.0M
2024-01-12 73.51 73.96 73.42 73.73 0.1M
2024-01-11 74.06 74.26 73.11 73.11 0.1M
2024-01-10 73.51 73.85 73.43 73.56 0.1M
2024-01-09 73.84 73.84 73.22 73.56 0.0M
2024-01-08 73.47 73.83 73.08 73.81 0.0M
2024-01-05 73.02 73.65 72.79 73.47 0.0M
2024-01-04 73.39 73.70 73.20 73.65 0.0M
2024-01-03 74.28 74.32 72.95 73.21 0.1M
2024-01-02 74.82 75.14 73.82 74.24 0.2M