Deka DAX® UCITS ETF (ETFGDAXI)

ETFGDAXI
🏛️ ドイツ →
208.40
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
2021-12-30 142.36 142.58 142.12 142.58 0.0M
2021-12-29 143.00 143.20 141.76 142.32 0.0M
2021-12-28 142.30 143.38 142.28 143.34 0.0M
2021-12-27 141.10 142.20 141.10 142.18 0.0M
2021-12-23 140.66 141.54 140.32 141.50 0.0M
2021-12-22 139.04 140.04 138.50 140.04 0.0M
2021-12-21 138.10 138.82 137.52 138.82 0.0M
2021-12-20 136.18 137.30 135.28 136.76 0.0M
2021-12-17 139.98 139.98 138.48 139.40 0.0M
2021-12-16 141.04 141.62 140.24 140.34 0.0M
2021-12-15 139.36 139.36 138.74 138.96 0.0M
2021-12-14 140.74 140.84 138.74 138.80 0.0M
2021-12-13 140.50 141.76 140.04 140.30 0.0M
2021-12-10 139.96 140.76 139.82 140.30 0.0M
2021-12-09 141.06 141.16 140.30 140.34 0.0M
2021-12-08 141.58 142.16 140.82 140.82 0.0M
2021-12-07 139.70 142.10 139.62 142.10 0.0M
2021-12-06 137.44 138.36 136.24 138.18 0.0M
2021-12-03 138.20 138.22 135.68 136.14 0.0M
2021-12-02 137.32 137.98 136.30 137.12 0.1M
2021-12-01 136.96 139.24 136.42 139.12 0.0M
2021-11-30 135.70 136.98 134.82 135.78 0.0M
2021-11-29 138.40 138.60 137.08 137.34 0.1M
2021-11-26 138.68 139.32 137.02 137.08 0.1M
2021-11-25 142.94 143.18 142.54 142.96 0.0M
2021-11-24 143.22 143.22 141.40 142.58 0.0M
2021-11-23 143.50 144.14 142.48 143.00 0.0M
2021-11-22 145.40 145.42 144.56 144.80 0.0M
2021-11-19 146.02 146.04 144.58 145.18 0.0M
2021-11-18 146.08 146.22 145.58 145.76 0.0M
2021-11-17 145.96 146.20 145.96 146.02 0.0M
2021-11-16 145.22 146.02 145.22 145.98 0.0M
2021-11-15 144.64 145.00 144.44 145.00 0.0M
2021-11-12 144.52 144.70 144.46 144.58 0.0M
2021-11-11 144.26 144.66 144.24 144.46 0.0M
2021-11-10 144.20 144.30 143.58 144.30 0.0M
2021-11-09 143.88 144.52 143.88 144.10 0.0M
2021-11-08 144.02 144.28 143.88 144.12 0.0M
2021-11-05 143.90 144.44 143.84 144.18 0.0M
2021-11-04 144.02 144.24 143.66 143.94 0.0M
2021-11-03 143.30 143.36 143.00 143.36 0.0M
2021-11-02 142.18 143.32 142.18 143.28 0.0M
2021-11-01 141.76 142.34 141.62 142.02 0.0M
2021-10-29 139.90 140.86 139.24 140.86 0.0M
2021-10-28 140.90 140.94 140.44 140.94 0.0M
2021-10-27 141.34 141.34 140.74 141.00 0.0M
2021-10-26 140.92 141.68 140.60 141.54 0.0M
2021-10-25 139.70 140.16 139.66 140.16 0.0M
2021-10-22 139.38 140.18 139.30 139.64 0.0M
2021-10-21 138.62 139.40 138.58 139.04 0.0M
2021-10-20 139.00 139.80 138.90 139.46 0.0M
2021-10-19 139.36 139.42 138.84 139.36 0.0M
2021-10-18 139.36 139.58 138.48 138.98 0.0M
2021-10-15 139.10 140.04 138.96 140.04 0.0M
2021-10-14 137.76 138.90 137.56 138.90 0.0M
2021-10-13 135.98 137.18 135.86 136.96 0.0M
2021-10-12 134.88 136.20 134.88 136.00 0.0M
2021-10-11 136.04 136.50 135.70 136.50 0.0M
2021-10-08 136.94 137.08 136.50 136.56 0.0M
2021-10-07 136.24 137.02 135.94 137.02 0.0M
2021-10-06 134.92 134.92 133.10 134.44 0.1M
2021-10-05 135.34 136.56 134.82 136.56 0.0M
2021-10-04 135.46 136.20 134.98 135.00 0.0M
2021-10-01 134.84 136.94 134.84 136.26 0.0M
2021-09-30 138.50 138.60 137.02 137.16 0.0M
2021-09-29 137.82 138.48 137.54 138.00 0.0M
2021-09-28 139.46 139.54 136.90 137.06 0.1M
2021-09-27 141.06 141.06 139.68 139.98 0.0M
2021-09-24 139.58 139.74 139.20 139.44 0.0M
2021-09-23 140.30 140.84 140.08 140.58 0.1M
2021-09-22 138.86 139.30 138.12 139.30 0.1M
2021-09-21 136.88 138.16 136.58 137.94 0.0M
2021-09-20 136.96 136.96 135.00 135.90 0.0M
2021-09-17 141.76 141.76 138.80 139.22 0.0M
2021-09-16 140.90 141.34 140.48 140.62 0.0M
2021-09-15 141.32 141.32 140.32 140.32 0.0M
2021-09-14 141.44 141.50 140.80 141.24 0.0M
2021-09-13 141.04 141.76 140.94 141.08 0.0M
2021-09-10 140.52 141.02 139.96 140.20 0.0M
2021-09-09 138.96 140.96 138.88 140.44 0.0M
2021-09-08 140.52 141.46 140.12 140.26 0.0M
2021-09-07 142.96 142.96 142.30 142.32 0.0M
2021-09-06 142.18 143.30 142.18 143.14 0.0M
2021-09-03 142.32 142.50 141.02 141.74 0.0M
2021-09-02 142.12 142.50 142.06 142.28 0.0M
2021-09-01 143.36 143.46 141.76 142.16 0.0M
2021-08-31 143.28 143.76 141.64 142.24 0.0M
2021-08-30 142.52 142.76 142.40 142.74 0.0M
2021-08-27 141.62 142.42 141.62 142.42 0.0M
2021-08-26 141.50 142.18 141.14 141.82 0.0M
2021-08-25 143.04 143.04 142.42 142.46 0.0M
2021-08-24 142.72 142.98 142.64 142.92 0.0M
2021-08-23 142.76 142.90 141.92 142.42 0.0M
2021-08-20 141.38 141.98 140.68 141.98 0.0M
2021-08-19 141.54 141.88 140.48 141.56 0.0M
2021-08-18 143.24 143.38 142.58 143.38 0.0M
2021-08-17 142.58 143.10 142.08 143.02 0.0M
2021-08-16 142.62 143.30 142.48 143.04 0.0M
2021-08-13 143.26 143.96 143.26 143.56 0.0M
2021-08-12 142.34 143.34 142.20 143.28 0.0M
2021-08-11 141.78 142.72 141.30 142.20 0.0M
2021-08-10 141.62 141.88 141.46 141.70 0.0M
2021-08-09 141.76 141.76 141.08 141.52 0.0M
2021-08-06 141.62 141.96 141.36 141.56 0.0M
2021-08-05 140.88 141.48 140.88 141.48 0.0M
2021-08-04 140.62 141.10 140.16 140.92 0.0M
2021-08-03 139.56 140.18 139.32 139.84 0.0M
2021-08-02 140.52 141.06 139.44 139.86 0.0M
2021-07-30 139.12 140.16 138.82 139.72 0.0M
2021-07-29 139.98 140.60 139.98 140.50 0.0M
2021-07-28 139.56 139.94 139.56 139.94 0.0M
2021-07-27 139.66 139.90 138.56 139.46 0.0M
2021-07-26 140.02 140.46 139.68 140.38 0.0M
2021-07-23 140.08 140.84 140.08 140.84 0.0M
2021-07-22 139.66 139.90 139.16 139.48 0.0M
2021-07-21 136.86 138.70 136.62 138.66 0.0M
2021-07-20 136.98 137.42 135.68 136.76 0.1M
2021-07-19 138.28 138.32 135.26 135.94 0.1M
2021-07-16 140.58 141.02 139.20 139.72 0.0M
2021-07-15 141.40 141.40 140.12 140.50 0.0M
2021-07-14 141.58 142.02 141.38 141.88 0.0M
2021-07-13 141.76 141.92 141.64 141.92 0.0M
2021-07-12 141.18 142.00 140.48 141.94 0.0M
2021-07-09 139.62 141.00 139.46 141.00 0.0M
2021-07-08 139.68 140.08 137.58 138.52 0.0M
2021-07-07 140.28 141.12 140.28 141.12 0.0M
2021-07-06 140.16 140.58 139.10 139.46 0.0M
2021-07-05 140.34 140.80 139.60 140.74 0.0M
2021-07-02 140.60 141.10 140.40 140.70 0.0M
2021-07-01 140.50 141.14 139.30 140.22 0.0M
2021-06-30 141.14 141.14 138.92 139.72 0.0M
2021-06-29 140.48 141.50 140.40 141.00 0.0M
2021-06-28 140.12 140.82 139.78 139.82 0.0M
2021-06-25 140.08 140.30 139.76 140.30 0.0M
2021-06-24 139.66 140.16 139.18 140.16 0.0M
2021-06-23 140.74 140.74 138.96 138.96 0.0M
2021-06-22 140.08 140.56 139.56 140.56 0.0M
2021-06-21 138.06 140.26 137.70 140.26 0.0M
2021-06-18 141.36 141.36 138.68 138.88 0.0M
2021-06-17 140.76 141.54 140.76 141.40 0.0M
2021-06-16 141.62 141.62 140.94 141.20 0.0M
2021-06-15 141.64 141.86 141.24 141.30 0.0M
2021-06-14 141.78 142.00 140.96 140.96 0.0M
2021-06-11 139.92 141.06 139.78 141.06 0.0M
2021-06-10 139.98 140.38 139.58 140.02 0.0M
2021-06-09 140.50 140.76 139.42 140.04 0.0M
2021-06-08 140.86 141.22 140.62 140.62 0.0M
2021-06-07 140.74 141.36 140.40 140.88 0.0M
2021-06-04 140.68 141.10 140.16 141.08 0.0M
2021-06-03 140.02 140.60 139.14 140.52 0.0M
2021-06-02 140.24 140.36 139.90 140.26 0.0M
2021-06-01 139.60 140.94 139.54 140.00 0.0M
2021-05-31 139.24 139.24 138.70 138.70 0.0M
2021-05-28 138.78 139.72 138.74 139.54 0.0M
2021-05-27 138.46 139.18 138.16 138.60 0.0M
2021-05-26 139.54 139.54 138.66 138.86 0.0M
2021-05-25 139.76 139.86 139.02 139.02 0.0M
2021-05-21 138.56 138.86 138.20 138.82 0.0M
2021-05-20 136.74 138.14 135.84 138.14 0.1M
2021-05-19 136.52 137.24 134.72 135.84 0.0M
2021-05-18 139.36 139.70 137.96 138.30 0.0M
2021-05-17 138.72 139.14 138.00 138.36 0.0M
2021-05-14 137.52 138.58 136.86 138.58 0.0M
2021-05-13 134.40 136.84 133.24 136.72 0.0M
2021-05-12 136.18 136.88 135.60 136.22 0.0M
2021-05-11 136.94 136.94 134.98 135.88 0.1M
2021-05-10 138.50 138.60 138.08 138.50 0.0M
2021-05-07 138.00 138.58 137.60 138.58 0.0M
2021-05-06 136.94 137.34 135.78 136.74 0.0M
2021-05-05 134.78 136.58 134.78 136.58 0.0M
2021-05-04 137.18 137.24 133.72 133.80 0.0M
2021-05-03 136.76 137.38 136.24 137.30 0.0M
2021-04-30 136.78 137.14 136.28 136.28 0.0M
2021-04-29 137.68 137.90 135.84 136.40 0.0M
2021-04-28 137.86 138.18 137.60 137.74 0.0M
2021-04-27 137.70 137.72 136.82 137.44 0.0M
2021-04-26 137.80 137.90 137.24 137.76 0.0M
2021-04-23 137.62 137.72 136.54 137.68 0.0M
2021-04-22 137.30 138.08 137.30 138.08 0.0M
2021-04-21 136.74 136.96 135.80 136.96 0.0M
2021-04-20 138.38 138.46 136.12 136.28 0.0M
2021-04-19 139.56 139.60 138.42 138.42 0.0M
2021-04-16 137.72 139.40 137.70 139.30 0.0M
2021-04-15 137.28 137.54 137.26 137.50 0.0M
2021-04-14 137.38 137.38 137.04 137.04 0.0M
2021-04-13 137.34 137.58 136.92 137.22 0.0M
2021-04-12 137.28 137.52 137.10 137.12 0.0M
2021-04-09 136.86 137.30 136.66 137.26 0.0M
2021-04-08 137.26 137.32 136.58 137.04 0.0M
2021-04-07 137.04 137.30 136.62 136.76 0.0M
2021-04-06 137.30 137.76 137.16 137.16 0.0M
2021-04-01 135.48 136.16 135.48 136.16 0.0M
2021-03-31 135.08 135.36 134.96 135.26 0.0M
2021-03-30 134.36 135.40 134.28 135.36 0.1M
2021-03-29 133.46 133.70 133.00 133.64 0.0M
2021-03-26 132.72 133.06 132.56 132.96 0.0M
2021-03-25 130.94 131.78 129.96 131.78 0.0M
2021-03-24 131.12 131.70 130.88 131.66 0.0M
2021-03-23 131.40 132.44 131.12 132.22 0.0M
2021-03-22 131.14 132.14 131.14 132.12 0.0M
2021-03-19 132.28 132.78 131.30 131.72 0.0M
2021-03-18 132.32 133.40 132.32 133.22 0.0M
2021-03-17 131.26 131.50 131.04 131.50 0.0M
2021-03-16 130.86 131.66 130.82 131.24 0.1M
2021-03-15 130.84 131.22 129.84 130.40 0.0M
2021-03-12 130.44 130.74 130.26 130.74 0.0M
2021-03-11 131.26 131.46 130.84 131.38 0.0M
2021-03-10 129.96 131.16 129.96 131.00 0.0M
2021-03-09 129.32 130.36 129.00 130.18 0.1M
2021-03-08 126.18 129.76 126.06 129.58 0.1M
2021-03-05 125.86 126.64 125.12 125.56 0.0M
2021-03-04 126.34 126.78 125.84 126.78 0.0M
2021-03-03 127.50 127.90 126.06 126.88 0.0M
2021-03-02 125.94 127.06 125.88 126.54 0.1M
2021-03-01 125.78 126.38 125.10 126.36 0.0M
2021-02-26 123.52 124.92 123.52 124.38 0.1M
2021-02-25 126.56 126.58 124.98 124.98 0.0M
2021-02-24 125.16 126.16 125.16 126.10 0.0M
2021-02-23 126.04 126.04 123.24 125.02 0.1M
2021-02-22 124.76 125.92 124.38 125.92 0.1M
2021-02-19 125.44 126.30 125.44 126.18 0.1M
2021-02-18 125.60 125.70 124.94 125.18 0.0M
2021-02-17 126.22 126.34 125.22 125.22 0.0M
2021-02-16 127.26 127.32 126.66 126.78 0.0M
2021-02-15 127.16 127.36 126.90 127.26 0.0M
2021-02-12 125.90 126.70 125.70 126.70 0.0M
2021-02-11 125.76 126.68 125.64 126.62 0.0M
2021-02-10 126.52 126.56 124.64 125.60 0.0M
2021-02-09 126.52 126.70 125.92 126.42 0.0M
2021-02-08 127.60 127.60 126.76 126.76 0.1M
2021-02-05 126.70 127.16 126.36 126.74 0.0M
2021-02-04 125.92 126.80 125.78 126.80 0.1M
2021-02-03 126.00 126.00 125.10 125.64 0.1M
2021-02-02 123.62 124.88 123.62 124.88 0.1M
2021-02-01 122.22 123.02 122.14 122.88 0.1M
2021-01-29 121.28 122.42 120.88 121.16 0.1M
2021-01-28 121.58 123.40 120.00 123.38 0.1M
2021-01-27 124.40 124.84 121.56 122.86 0.1M
2021-01-26 123.32 125.52 123.32 125.14 0.0M
2021-01-25 125.68 125.68 122.76 123.02 0.0M
2021-01-22 124.92 125.30 123.96 125.08 0.1M
2021-01-21 126.40 126.42 125.36 125.36 0.0M
2021-01-20 124.98 125.74 124.86 125.58 0.0M
2021-01-19 125.48 125.58 124.58 124.60 0.0M
2021-01-18 123.94 124.88 123.94 124.88 0.0M
2021-01-15 125.58 125.82 123.56 124.32 0.1M
2021-01-14 125.94 126.44 125.76 126.18 0.0M
2021-01-13 125.46 125.98 125.10 125.76 0.0M
2021-01-12 126.10 126.20 125.34 125.50 0.0M
2021-01-11 125.94 126.24 124.62 125.62 0.0M
2021-01-08 127.20 127.34 126.40 126.74 0.0M
2021-01-07 125.68 126.34 125.48 126.06 0.0M
2021-01-06 123.70 125.50 123.06 125.22 0.1M
2021-01-05 123.38 124.06 122.56 123.22 0.1M
2021-01-04 125.12 125.42 123.32 123.62 0.1M