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
2022-12-30 124.94 124.96 124.32 124.40 0.0M
2022-12-29 124.12 125.62 123.88 125.62 0.0M
2022-12-28 124.88 125.04 124.32 124.32 0.0M
2022-12-27 125.20 125.42 124.86 124.94 0.0M
2022-12-23 124.62 124.84 124.12 124.58 0.0M
2022-12-22 126.00 126.12 124.12 124.22 0.0M
2022-12-21 124.48 125.86 124.48 125.86 0.0M
2022-12-20 123.68 124.22 123.18 123.94 0.0M
2022-12-19 124.54 124.92 124.46 124.46 0.0M
2022-12-16 125.00 125.00 123.52 124.02 0.0M
2022-12-15 128.18 128.22 124.98 125.04 0.0M
2022-12-14 129.04 129.20 128.46 129.20 0.1M
2022-12-13 128.32 131.08 127.90 129.62 0.0M
2022-12-12 127.72 128.22 127.52 127.86 0.0M
2022-12-09 127.78 128.34 127.62 128.34 0.0M
2022-12-08 127.58 127.64 126.88 127.46 0.0M
2022-12-07 127.88 128.26 127.04 127.52 0.0M
2022-12-06 128.84 129.18 127.90 128.16 0.4M
2022-12-05 129.26 129.32 128.76 129.00 0.1M
2022-12-02 129.06 129.98 128.64 129.64 0.0M
2022-12-01 129.92 129.96 128.90 129.38 0.0M
2022-11-30 128.90 129.12 128.32 128.66 0.0M
2022-11-29 128.44 128.74 127.90 128.04 0.0M
2022-11-28 129.10 129.48 128.46 128.52 0.0M
2022-11-25 129.84 129.86 129.56 129.84 0.0M
2022-11-24 129.16 130.00 129.06 129.84 0.1M
2022-11-23 128.84 128.86 128.28 128.78 0.0M
2022-11-22 128.00 129.34 128.00 128.62 0.0M
2022-11-21 128.56 128.56 127.84 128.48 0.0M
2022-11-18 127.78 128.96 127.72 128.82 0.0M
2022-11-17 128.20 128.22 126.34 127.34 0.0M
2022-11-16 128.16 128.16 126.76 127.08 0.0M
2022-11-15 128.10 128.72 127.46 128.38 0.0M
2022-11-14 127.62 128.80 127.20 127.82 0.0M
2022-11-11 126.52 127.30 126.52 127.06 0.1M
2022-11-10 121.48 126.32 121.46 126.32 0.0M
2022-11-09 121.90 122.14 121.06 121.96 0.1M
2022-11-08 120.48 122.26 120.42 122.26 0.1M
2022-11-07 119.64 121.48 119.64 120.82 0.0M
2022-11-04 117.76 120.72 117.76 120.00 0.1M
2022-11-03 117.30 117.72 116.28 117.20 0.0M
2022-11-02 119.34 119.48 118.32 118.32 0.0M
2022-11-01 119.36 120.02 118.74 118.94 0.0M
2022-10-31 118.20 118.68 118.14 118.40 0.0M
2022-10-28 116.88 118.24 116.54 118.20 0.0M
2022-10-27 117.56 118.26 116.62 118.06 0.1M
2022-10-26 116.52 117.86 116.38 117.86 0.1M
2022-10-25 115.60 116.62 114.28 116.62 0.1M
2022-10-24 115.24 116.08 113.98 115.54 0.0M
2022-10-21 112.86 113.86 112.06 113.62 0.0M
2022-10-20 113.20 114.22 112.86 114.06 0.0M
2022-10-19 114.32 114.32 113.60 113.64 0.0M
2022-10-18 114.16 115.38 113.84 113.90 0.0M
2022-10-17 111.58 113.44 110.74 112.96 0.0M
2022-10-14 112.14 113.00 110.72 111.02 0.0M
2022-10-13 108.14 110.52 107.12 110.52 0.1M
2022-10-12 108.92 109.64 108.08 108.68 0.0M
2022-10-11 108.82 109.34 108.00 109.14 0.0M
2022-10-10 108.88 110.76 108.88 109.60 0.0M
2022-10-07 110.82 111.46 109.60 109.62 0.0M
2022-10-06 112.56 112.64 111.04 111.40 0.0M
2022-10-05 112.44 112.80 111.38 111.96 0.0M
2022-10-04 110.40 113.16 110.32 113.16 0.1M
2022-10-03 106.72 109.08 106.46 108.92 0.0M
2022-09-30 107.58 108.32 106.98 108.06 0.1M
2022-09-29 108.10 108.10 106.04 106.98 0.1M
2022-09-28 107.54 108.82 105.94 108.82 0.1M
2022-09-27 110.26 110.58 108.10 108.10 0.0M
2022-09-26 109.20 110.36 108.88 109.34 0.1M
2022-09-23 111.64 111.64 108.80 109.68 0.1M
2022-09-22 111.96 114.08 111.92 111.92 0.2M
2022-09-21 111.94 114.04 111.82 114.04 0.0M
2022-09-20 114.68 115.50 112.94 113.04 0.0M
2022-09-19 113.12 114.56 112.64 114.38 0.0M
2022-09-16 114.40 114.40 113.48 113.70 0.0M
2022-09-15 116.54 117.02 115.42 115.72 0.0M
2022-09-14 117.40 117.70 115.94 116.36 0.0M
2022-09-13 119.96 120.92 117.80 117.80 0.0M
2022-09-12 117.54 119.82 117.54 119.66 0.0M
2022-09-09 115.48 117.06 115.48 116.86 0.0M
2022-09-08 116.12 116.12 113.30 115.20 0.0M
2022-09-07 114.08 115.70 114.00 115.38 0.0M
2022-09-06 114.40 115.28 113.90 114.94 0.0M
2022-09-05 113.18 114.14 112.68 113.94 0.0M
2022-09-02 113.88 116.54 113.74 116.54 0.0M
2022-09-01 113.80 113.80 112.62 112.84 0.0M
2022-08-31 116.24 116.24 114.50 114.68 0.0M
2022-08-30 115.56 117.36 115.06 115.70 0.0M
2022-08-29 114.68 115.50 113.94 115.16 0.0M
2022-08-26 119.10 119.30 115.58 115.74 0.0M
2022-08-25 119.06 119.32 117.96 118.46 0.0M
2022-08-24 117.54 118.18 116.86 118.14 0.0M
2022-08-23 117.66 118.52 117.66 117.86 0.0M
2022-08-22 120.44 120.44 117.88 118.18 0.0M
2022-08-19 121.50 121.96 120.82 121.02 0.0M
2022-08-18 121.76 122.58 121.76 122.36 0.0M
2022-08-17 124.32 124.32 121.60 121.68 0.0M
2022-08-16 123.80 124.42 123.56 124.18 0.0M
2022-08-15 123.72 123.72 122.68 123.36 0.0M
2022-08-12 122.48 123.36 122.48 123.28 0.0M
2022-08-11 122.56 122.82 122.18 122.30 0.0M
2022-08-10 120.34 122.48 120.24 122.26 0.0M
2022-08-09 121.88 122.04 120.78 120.96 0.0M
2022-08-08 122.38 122.66 121.48 122.24 0.0M
2022-08-05 121.90 122.00 121.12 121.22 0.0M
2022-08-04 121.78 123.14 121.78 122.04 0.0M
2022-08-03 119.56 121.42 119.56 121.42 0.0M
2022-08-02 119.84 120.16 119.12 120.16 0.0M
2022-08-01 120.38 121.18 120.38 120.38 0.0M
2022-07-29 119.24 120.60 119.20 120.44 0.0M
2022-07-28 117.80 118.68 116.92 118.68 0.0M
2022-07-27 117.44 117.64 116.96 117.56 0.0M
2022-07-26 117.72 117.72 116.54 117.00 0.0M
2022-07-25 117.86 118.88 117.52 117.98 0.0M
2022-07-22 117.86 119.24 117.82 118.30 0.0M
2022-07-21 118.40 118.88 117.18 118.42 0.0M
2022-07-20 119.28 119.42 117.32 118.74 0.0M
2022-07-19 115.28 119.28 114.52 118.90 0.0M
2022-07-18 115.44 116.64 115.42 115.80 0.0M
2022-07-15 112.32 115.00 111.94 115.00 0.0M
2022-07-14 113.76 114.16 111.10 111.82 0.1M
2022-07-13 114.38 114.60 112.88 113.92 0.0M
2022-07-12 113.90 115.32 113.00 115.32 0.1M
2022-07-11 114.62 115.46 114.40 114.76 0.1M
2022-07-08 114.44 116.20 114.02 116.10 0.1M
2022-07-07 113.68 114.84 113.54 114.72 0.0M
2022-07-06 112.42 113.06 111.78 112.50 0.0M
2022-07-05 114.66 114.78 110.76 110.76 0.1M
2022-07-04 115.08 115.24 114.06 114.06 0.0M
2022-07-01 112.92 114.76 112.86 114.58 0.0M
2022-06-30 113.98 114.26 112.80 114.26 0.0M
2022-06-29 116.94 117.26 115.72 116.40 0.0M
2022-06-28 118.44 119.24 118.12 118.16 0.1M
2022-06-27 118.12 119.48 117.36 117.84 0.1M
2022-06-24 115.70 117.50 115.34 117.36 0.0M
2022-06-23 117.00 117.12 115.30 115.30 0.0M
2022-06-22 116.22 117.84 115.82 117.52 0.0M
2022-06-21 119.14 119.94 118.58 118.76 0.0M
2022-06-20 117.78 118.50 117.14 118.50 0.0M
2022-06-17 116.80 118.08 116.38 117.18 0.0M
2022-06-16 119.96 119.96 116.26 116.26 0.1M
2022-06-15 120.30 121.00 119.38 120.50 0.2M
2022-06-14 120.94 120.96 118.76 118.88 0.1M
2022-06-13 121.44 121.76 119.52 120.08 0.1M
2022-06-10 125.82 125.88 122.86 122.86 0.1M
2022-06-09 128.28 128.64 126.78 126.86 0.0M
2022-06-08 130.16 130.16 128.68 129.10 0.0M
2022-06-07 130.10 130.16 129.20 130.00 0.0M
2022-06-06 130.46 131.32 130.22 130.94 0.0M
2022-06-03 130.16 130.16 128.90 129.20 0.0M
2022-06-02 128.58 129.40 128.58 129.40 0.0M
2022-06-01 129.28 129.36 127.96 127.96 0.0M
2022-05-31 129.56 129.74 128.38 128.62 0.0M
2022-05-30 130.22 130.26 129.70 130.22 0.1M
2022-05-27 127.74 129.30 127.32 129.30 0.0M
2022-05-26 125.32 127.18 125.32 127.18 0.0M
2022-05-25 125.26 125.46 123.98 125.10 0.0M
2022-05-24 125.44 125.96 124.36 124.36 0.0M
2022-05-23 126.60 127.04 125.40 126.80 0.0M
2022-05-20 124.92 126.46 124.60 124.82 0.0M
2022-05-19 123.54 124.14 122.26 124.14 0.1M
2022-05-18 126.82 127.10 125.10 125.14 0.0M
2022-05-17 126.04 126.88 125.66 126.82 0.0M
2022-05-16 125.08 125.30 123.74 124.48 0.0M
2022-05-13 123.46 125.42 123.40 125.42 0.0M
2022-05-12 121.08 123.26 120.60 122.82 0.0M
2022-05-11 121.50 123.64 120.86 123.64 0.0M
2022-05-10 121.16 122.52 120.92 121.12 0.1M
2022-05-09 121.88 122.54 119.78 119.78 0.1M
2022-05-06 123.80 123.80 121.74 122.26 0.1M
2022-05-05 128.02 128.02 124.10 124.40 0.0M
2022-05-04 125.64 125.84 125.10 125.10 0.0M
2022-05-03 125.02 126.04 124.76 125.56 0.0M
2022-05-02 125.28 125.52 124.14 124.76 0.0M
2022-04-29 126.34 127.14 125.96 126.48 0.1M
2022-04-28 124.76 126.22 124.14 125.30 0.0M
2022-04-27 123.38 124.14 121.86 123.62 0.0M
2022-04-26 126.20 126.48 123.30 123.36 0.0M
2022-04-25 125.06 125.76 124.36 125.08 0.0M
2022-04-22 128.72 128.82 126.80 126.80 0.0M
2022-04-21 129.02 130.86 129.00 130.12 0.0M
2022-04-20 127.06 128.90 127.06 128.90 0.0M
2022-04-19 126.34 127.26 125.62 126.94 0.1M
2022-04-14 126.48 127.36 125.96 127.02 0.0M
2022-04-13 126.26 126.32 125.28 126.28 0.0M
2022-04-12 124.92 127.16 124.60 126.60 0.0M
2022-04-11 127.46 128.04 126.42 127.42 0.0M
2022-04-08 127.98 128.40 127.24 128.04 0.0M
2022-04-07 127.36 128.16 126.30 126.38 0.0M
2022-04-06 128.98 129.42 125.92 126.88 0.0M
2022-04-05 130.16 130.96 128.82 129.28 0.0M
2022-04-04 130.22 130.42 128.72 130.24 0.0M
2022-04-01 129.46 130.06 129.18 129.46 0.1M
2022-03-31 131.92 132.10 129.32 129.34 0.0M
2022-03-30 131.98 132.26 130.72 131.06 0.1M
2022-03-29 130.92 133.50 130.64 132.88 0.0M
2022-03-28 129.72 131.12 129.36 129.42 0.0M
2022-03-25 128.48 129.40 127.88 128.28 0.0M
2022-03-24 128.48 128.86 127.28 128.08 0.0M
2022-03-23 130.04 130.34 127.64 127.96 0.0M
2022-03-22 128.80 130.12 128.80 129.98 0.0M
2022-03-21 129.20 129.48 128.30 128.30 0.0M
2022-03-18 128.84 129.42 126.68 129.42 0.1M
2022-03-17 130.06 130.06 127.84 129.02 0.2M
2022-03-16 127.60 130.44 127.36 129.58 0.1M
2022-03-15 123.42 125.28 122.02 125.16 0.0M
2022-03-14 125.12 126.28 124.26 124.94 0.1M
2022-03-11 121.14 124.90 120.40 122.34 0.0M
2022-03-10 123.16 123.38 119.80 120.66 0.1M
2022-03-09 119.60 124.90 118.88 124.90 0.1M
2022-03-08 113.90 117.54 113.90 115.16 0.1M
2022-03-07 113.04 118.00 111.70 115.00 0.1M
2022-03-04 121.00 121.10 117.24 117.24 0.1M
2022-03-03 125.80 126.06 122.72 122.72 0.0M
2022-03-02 123.86 126.48 123.08 125.68 0.0M
2022-03-01 129.28 129.62 124.58 124.58 0.1M
2022-02-28 128.02 130.18 126.84 129.82 0.0M
2022-02-25 127.82 130.74 126.00 130.74 0.1M
2022-02-24 126.12 127.56 123.86 126.02 0.3M
2022-02-23 132.38 133.60 131.00 131.34 0.0M
2022-02-22 128.92 132.62 128.92 131.50 0.1M
2022-02-21 136.26 136.30 131.06 132.28 0.1M
2022-02-18 137.08 137.38 134.62 135.06 0.0M
2022-02-17 138.24 138.32 136.56 136.82 0.0M
2022-02-16 138.16 139.26 137.64 137.94 0.0M
2022-02-15 135.42 138.42 135.42 138.42 0.0M
2022-02-14 135.30 135.84 133.36 135.80 0.1M
2022-02-11 138.02 138.84 137.50 138.34 0.0M
2022-02-10 140.00 140.00 138.70 139.10 0.0M
2022-02-09 137.88 139.22 137.88 139.06 0.0M
2022-02-08 136.66 137.46 136.18 136.90 0.0M
2022-02-07 136.60 136.96 135.40 136.58 0.0M
2022-02-04 138.32 138.38 135.34 135.76 0.0M
2022-02-03 139.80 139.88 138.02 138.02 0.1M
2022-02-02 140.82 141.24 140.14 140.14 0.0M
2022-02-01 140.24 140.74 139.82 140.22 0.0M
2022-01-31 139.06 139.70 137.86 138.84 0.0M
2022-01-28 138.30 138.30 135.76 137.52 0.1M
2022-01-27 136.76 139.76 136.42 139.54 0.0M
2022-01-26 137.28 139.32 137.28 138.76 0.0M
2022-01-25 135.68 136.32 134.58 135.70 0.0M
2022-01-24 139.36 139.84 134.22 134.70 0.1M
2022-01-21 141.02 141.10 138.90 140.04 0.1M
2022-01-20 142.26 142.88 141.30 142.88 0.0M
2022-01-19 140.26 142.56 140.26 141.86 0.0M
2022-01-18 142.16 142.16 140.66 141.62 0.0M
2022-01-17 143.00 143.22 142.78 143.14 0.0M
2022-01-14 142.78 143.12 142.26 142.58 0.0M
2022-01-13 143.20 144.36 143.20 143.84 0.0M
2022-01-12 144.00 144.04 143.32 143.76 0.0M
2022-01-11 142.88 143.38 142.58 143.20 0.0M
2022-01-10 143.70 143.70 141.26 141.58 0.0M
2022-01-07 143.50 143.74 142.50 143.18 0.0M
2022-01-06 144.52 145.02 143.54 144.16 0.0M
2022-01-05 145.20 146.14 145.12 146.06 0.0M
2022-01-04 144.20 145.40 144.00 144.98 0.0M
2022-01-03 143.40 144.22 143.40 143.84 0.0M