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
2024-12-30 175.42 176.24 175.42 175.58 0.0M
2024-12-27 174.82 176.16 174.82 176.16 0.0M
2024-12-23 174.76 175.56 174.76 175.06 0.0M
2024-12-20 175.22 175.72 173.52 175.72 0.0M
2024-12-19 176.76 177.36 176.22 176.36 0.1M
2024-12-18 178.84 179.32 178.62 178.62 0.0M
2024-12-17 179.00 179.52 178.62 178.78 0.0M
2024-12-16 179.64 179.68 179.18 179.22 0.0M
2024-12-13 180.44 180.82 179.86 180.06 0.0M
2024-12-12 180.38 180.38 179.90 180.18 0.0M
2024-12-11 179.22 180.12 179.22 179.98 0.0M
2024-12-10 178.96 179.82 178.96 179.40 0.0M
2024-12-09 180.42 180.42 179.40 179.50 0.0M
2024-12-06 179.66 180.14 179.46 179.88 0.0M
2024-12-05 178.58 179.74 178.48 179.56 0.0M
2024-12-04 177.52 178.64 177.28 178.50 0.0M
2024-12-03 176.12 176.76 175.88 176.58 0.1M
2024-12-02 172.86 175.94 172.80 175.94 0.0M
2024-11-29 171.18 173.28 171.06 173.16 0.0M
2024-11-28 171.02 171.44 170.74 171.42 0.0M
2024-11-27 169.96 170.06 168.96 170.06 0.0M
2024-11-26 170.42 171.04 169.92 170.26 0.0M
2024-11-25 171.72 171.82 170.60 171.20 0.0M
2024-11-22 169.96 170.56 168.00 170.52 0.0M
2024-11-21 168.16 168.96 166.82 168.86 0.0M
2024-11-20 169.12 169.36 167.56 167.66 0.0M
2024-11-19 169.44 169.50 166.06 168.18 0.0M
2024-11-18 169.56 170.10 168.50 169.36 0.0M
2024-11-15 169.00 170.10 168.80 169.46 0.0M
2024-11-14 168.26 170.30 168.26 170.00 0.0M
2024-11-13 168.26 168.70 166.32 167.70 0.0M
2024-11-12 170.02 170.56 167.94 167.98 0.0M
2024-11-11 171.16 172.46 171.08 171.68 0.0M
2024-11-08 170.96 170.96 169.06 169.46 0.0M
2024-11-07 169.04 171.50 169.00 170.82 0.0M
2024-11-06 171.00 172.40 167.74 168.06 0.0M
2024-11-05 169.22 169.98 168.92 169.98 0.0M
2024-11-04 169.70 170.08 169.04 169.04 0.0M
2024-11-01 168.66 170.30 168.64 169.96 0.0M
2024-10-31 168.66 169.22 167.82 168.34 0.0M
2024-10-30 171.26 171.36 169.62 169.88 0.0M
2024-10-29 173.20 173.24 171.82 171.82 0.0M
2024-10-28 172.34 172.60 171.24 172.42 0.0M
2024-10-25 171.48 172.16 171.18 171.80 0.0M
2024-10-24 171.46 172.48 171.46 171.64 0.0M
2024-10-23 171.44 171.66 170.62 171.08 0.0M
2024-10-22 172.44 172.66 171.12 171.44 0.0M
2024-10-21 173.12 173.28 171.70 171.80 0.0M
2024-10-18 172.80 173.56 172.74 173.48 0.0M
2024-10-17 172.16 173.58 172.16 172.82 0.0M
2024-10-16 171.90 172.04 171.34 171.60 0.0M
2024-10-15 172.94 173.20 171.82 172.06 0.0M
2024-10-14 171.32 172.22 171.30 172.22 0.0M
2024-10-11 169.60 171.02 169.38 171.02 0.0M
2024-10-10 169.80 170.16 169.24 169.60 0.0M
2024-10-09 168.28 170.00 167.88 169.88 0.0M
2024-10-08 167.14 168.50 166.94 168.30 0.0M
2024-10-07 168.88 168.98 167.78 168.58 0.0M
2024-10-04 167.56 169.00 167.38 168.74 0.0M
2024-10-03 168.46 168.54 167.46 167.80 0.0M
2024-10-02 169.56 169.84 168.24 169.16 0.0M
2024-10-01 171.44 171.62 168.94 169.52 0.0M
2024-09-30 171.38 171.60 170.50 170.62 0.0M
2024-09-27 169.92 171.98 169.92 171.96 0.0M
2024-09-26 168.76 169.84 168.62 169.84 0.0M
2024-09-25 166.40 167.34 166.40 166.92 0.0M
2024-09-24 167.56 167.84 166.88 167.72 0.0M
2024-09-23 165.66 166.38 164.60 166.36 0.0M
2024-09-20 166.80 166.80 165.26 165.26 0.0M
2024-09-19 166.72 168.08 166.06 167.78 0.0M
2024-09-18 165.42 165.56 165.12 165.18 0.0M
2024-09-17 164.96 165.92 164.96 165.30 0.0M
2024-09-16 164.52 164.74 164.30 164.48 0.0M
2024-09-13 163.76 165.16 163.76 165.10 0.0M
2024-09-12 163.68 164.06 162.24 163.52 0.0M
2024-09-11 161.98 162.60 160.88 161.86 0.0M
2024-09-10 162.52 163.14 161.04 161.30 0.0M
2024-09-09 162.24 163.08 162.16 162.90 0.0M
2024-09-06 163.56 163.56 161.50 161.50 0.0M
2024-09-05 163.76 164.82 163.76 164.08 0.0M
2024-09-04 163.76 164.64 163.76 164.12 0.0M
2024-09-03 167.56 167.56 165.42 165.58 0.0M
2024-09-02 166.90 167.16 165.74 167.16 0.0M
2024-08-30 166.80 167.44 166.80 166.90 0.0M
2024-08-29 165.92 167.06 165.92 167.02 0.0M
2024-08-28 165.38 166.44 165.38 165.82 0.0M
2024-08-27 164.44 165.22 164.42 164.90 0.0M
2024-08-26 164.00 164.38 164.00 164.26 0.0M
2024-08-23 163.70 164.68 163.50 164.52 0.0M
2024-08-22 163.04 163.64 163.04 163.28 0.0M
2024-08-21 162.16 163.00 162.14 162.94 0.0M
2024-08-20 163.04 163.26 162.04 162.12 0.0M
2024-08-19 161.66 162.86 161.44 162.70 0.0M
2024-08-16 161.06 161.88 160.90 161.82 0.0M
2024-08-15 158.54 160.64 158.32 160.60 0.0M
2024-08-14 157.88 158.08 157.52 157.98 0.0M
2024-08-13 157.18 157.28 156.00 157.28 0.0M
2024-08-12 157.08 157.36 156.18 156.54 0.0M
2024-08-09 156.10 156.94 155.82 156.48 0.0M
2024-08-08 154.54 156.24 154.02 156.08 0.0M
2024-08-07 153.92 155.92 153.68 155.50 0.0M
2024-08-06 154.14 154.50 152.32 153.28 0.0M
2024-08-05 151.30 153.22 150.46 153.12 0.0M
2024-08-02 157.96 158.16 155.64 156.12 0.1M
2024-08-01 162.74 162.74 159.58 159.58 0.1M
2024-07-31 163.32 163.80 162.84 163.50 0.0M
2024-07-30 162.14 162.98 162.00 162.68 0.0M
2024-07-29 163.60 163.60 161.70 161.70 0.0M
2024-07-26 161.06 162.70 160.90 162.62 0.0M
2024-07-25 160.62 161.78 159.92 161.58 0.0M
2024-07-24 162.40 162.72 162.18 162.32 0.0M
2024-07-23 163.38 164.54 163.16 163.88 0.0M
2024-07-22 161.08 162.92 161.08 162.60 0.0M
2024-07-19 161.36 161.36 160.40 160.40 0.0M
2024-07-18 163.02 163.64 162.14 162.14 0.0M
2024-07-17 162.96 163.52 162.00 162.88 0.0M
2024-07-16 163.10 163.68 162.94 163.50 0.1M
2024-07-15 165.68 165.68 164.10 164.24 0.0M
2024-07-12 164.02 165.72 163.74 165.66 0.1M
2024-07-11 163.00 163.94 162.62 163.68 0.0M
2024-07-10 161.58 162.62 161.10 162.56 0.0M
2024-07-09 162.36 162.84 160.82 161.02 0.0M
2024-07-08 163.20 164.14 163.14 163.16 0.0M
2024-07-05 163.48 164.50 162.70 163.08 0.0M
2024-07-04 162.70 163.06 162.56 162.94 0.0M
2024-07-03 161.00 162.38 160.92 162.32 0.0M
2024-07-02 160.96 160.96 159.24 160.38 0.0M
2024-07-01 162.92 162.92 161.38 161.58 0.0M
2024-06-28 161.52 161.88 160.78 161.10 0.0M
2024-06-27 160.58 161.00 160.20 160.72 0.0M
2024-06-26 161.40 161.90 159.52 160.36 0.0M
2024-06-25 160.14 160.44 159.64 160.44 0.0M
2024-06-24 160.96 161.98 160.58 161.86 0.0M
2024-06-21 160.74 160.86 159.80 160.44 0.0M
2024-06-20 159.98 161.14 159.98 161.14 0.0M
2024-06-19 159.88 160.08 159.48 159.54 0.0M
2024-06-18 160.78 160.78 159.58 160.18 0.0M
2024-06-17 159.68 160.14 158.84 159.66 0.0M
2024-06-14 161.44 161.44 158.62 159.00 0.0M
2024-06-13 164.22 164.22 161.16 161.26 0.0M
2024-06-12 162.76 164.72 162.70 164.52 0.1M
2024-06-11 163.68 163.68 161.80 162.18 0.0M
2024-06-10 162.70 163.32 162.60 163.32 0.0M
2024-06-07 164.46 164.46 162.72 163.88 0.0M
2024-06-06 164.94 165.80 164.50 164.76 0.0M
2024-06-05 163.58 164.48 163.36 164.14 0.0M
2024-06-04 163.92 163.92 162.36 162.54 0.0M
2024-06-03 164.94 165.12 164.08 164.40 0.0M
2024-05-31 163.20 163.56 162.76 163.42 0.0M
2024-05-30 162.66 163.64 162.48 163.46 0.0M
2024-05-29 164.62 164.62 162.86 163.16 0.0M
2024-05-28 166.30 166.32 164.74 165.04 0.0M
2024-05-27 165.00 165.80 165.00 165.80 0.0M
2024-05-24 163.74 165.04 163.58 165.04 0.0M
2024-05-23 165.50 165.68 164.82 165.10 0.0M
2024-05-22 164.94 165.22 164.68 164.96 0.0M
2024-05-21 165.48 165.56 164.84 165.38 0.0M
2024-05-20 165.46 166.00 165.46 165.72 0.0M
2024-05-17 165.26 165.42 164.74 165.24 0.0M
2024-05-16 166.78 166.78 165.50 165.50 0.0M
2024-05-15 165.98 166.86 165.76 166.86 0.0M
2024-05-14 165.48 165.48 164.98 165.46 0.0M
2024-05-13 166.06 166.08 165.46 165.64 0.0M
2024-05-10 165.82 166.50 165.78 165.84 0.0M
2024-05-09 163.80 165.24 163.80 165.24 0.0M
2024-05-08 163.60 164.02 163.12 163.64 0.0M
2024-05-07 161.56 163.22 161.30 163.14 0.0M
2024-05-06 159.70 161.02 159.58 160.94 0.0M
2024-05-03 159.10 160.18 158.66 159.44 0.0M
2024-05-02 158.90 159.06 158.42 158.42 0.0M
2024-04-30 160.62 160.62 158.78 158.80 0.0M
2024-04-29 161.40 161.40 160.42 160.52 0.0M
2024-04-26 159.80 161.18 159.52 160.88 0.0M
2024-04-25 159.80 159.88 157.74 158.78 0.0M
2024-04-24 161.18 161.32 160.04 160.24 0.0M
2024-04-23 159.88 160.80 159.20 160.80 0.0M
2024-04-22 158.36 158.42 157.38 158.30 0.0M
2024-04-19 156.48 157.50 156.32 157.18 0.0M
2024-04-18 158.00 158.28 157.08 158.04 0.0M
2024-04-17 157.66 158.68 157.40 157.54 0.0M
2024-04-16 157.30 158.28 156.96 157.34 0.0M
2024-04-15 159.96 161.24 159.40 159.68 0.0M
2024-04-12 160.60 160.88 158.40 158.90 0.0M
2024-04-11 160.36 160.36 158.44 159.20 0.0M
2024-04-10 161.14 161.60 159.46 160.40 0.1M
2024-04-09 161.78 161.78 160.08 160.22 0.0M
2024-04-08 161.38 162.40 161.38 162.34 0.0M
2024-04-05 161.08 161.32 160.50 160.94 0.0M
2024-04-04 162.72 163.22 162.72 163.20 0.0M
2024-04-03 162.36 162.84 162.26 162.84 0.0M
2024-04-02 164.60 164.62 162.06 162.10 0.0M
2024-03-28 163.88 164.08 163.86 163.98 0.0M
2024-03-27 163.14 164.04 163.14 163.84 0.0M
2024-03-26 161.96 163.14 161.82 163.08 0.0M
2024-03-25 161.54 161.96 161.20 161.96 0.0M
2024-03-22 160.94 161.58 160.94 161.40 0.0M
2024-03-21 160.94 161.12 160.18 161.08 0.0M
2024-03-20 159.38 159.80 159.32 159.76 0.0M
2024-03-19 159.02 159.52 158.84 159.52 0.0M
2024-03-18 159.40 159.54 158.78 159.00 0.0M
2024-03-15 159.08 159.94 158.96 159.18 0.0M
2024-03-14 159.68 159.82 158.70 159.06 0.0M
2024-03-13 159.40 159.50 159.10 159.28 0.0M
2024-03-12 157.82 159.30 157.68 159.26 0.0M
2024-03-11 156.72 157.40 156.60 157.40 0.0M
2024-03-08 158.16 158.16 157.80 157.94 0.0M
2024-03-07 156.50 158.46 156.32 158.32 0.0M
2024-03-06 156.78 157.24 156.78 157.12 0.0M
2024-03-05 156.84 157.16 156.56 156.92 0.0M
2024-03-04 157.28 157.36 156.80 157.02 0.0M
2024-03-01 157.78 157.84 157.08 157.22 0.0M
2024-02-29 156.36 157.14 156.32 156.82 0.0M
2024-02-28 155.68 156.06 155.68 156.04 0.0M
2024-02-27 154.52 155.72 154.52 155.64 0.0M
2024-02-26 154.36 154.66 154.34 154.50 0.0M
2024-02-23 154.10 154.62 154.00 154.44 0.0M
2024-02-22 153.64 154.50 153.34 154.06 0.0M
2024-02-21 151.56 152.10 151.32 151.78 0.0M
2024-02-20 151.32 151.38 150.94 151.32 0.0M
2024-02-19 151.44 151.58 151.18 151.56 0.0M
2024-02-16 151.90 152.40 151.46 151.76 0.0M
2024-02-15 151.00 151.34 150.80 151.20 0.0M
2024-02-14 149.56 150.36 149.48 150.32 0.0M
2024-02-13 150.62 150.62 149.28 149.72 0.0M
2024-02-12 150.54 151.08 150.44 151.08 0.0M
2024-02-09 150.58 150.64 149.68 150.04 0.0M
2024-02-08 150.18 151.02 149.84 150.46 0.0M
2024-02-07 150.96 150.96 150.10 150.10 0.0M
2024-02-06 150.56 151.24 149.76 151.14 0.0M
2024-02-05 150.20 150.48 149.62 149.92 0.0M
2024-02-02 150.66 150.82 149.98 150.12 0.0M
2024-02-01 149.38 149.88 149.34 149.54 0.0M
2024-01-31 150.56 150.62 149.86 149.98 0.0M
2024-01-30 150.78 150.78 150.38 150.60 0.0M
2024-01-29 150.14 150.32 149.68 150.32 0.0M
2024-01-26 149.76 150.42 149.58 150.42 0.0M
2024-01-25 149.42 149.96 149.04 149.96 0.0M
2024-01-24 149.02 150.04 148.80 149.98 0.0M
2024-01-23 148.46 148.50 147.52 147.52 0.0M
2024-01-22 147.90 148.10 147.48 148.04 0.0M
2024-01-19 147.62 147.68 146.58 146.84 0.0M
2024-01-18 145.84 147.08 145.72 147.00 0.0M
2024-01-17 145.50 145.80 145.18 145.80 0.0M
2024-01-16 146.22 147.02 146.22 146.98 0.0M
2024-01-15 148.36 148.36 147.44 147.50 0.0M
2024-01-12 147.88 148.62 147.38 148.20 0.0M
2024-01-11 148.94 149.32 146.72 146.72 0.0M
2024-01-10 148.10 148.60 147.84 148.04 0.0M
2024-01-09 148.30 148.34 147.40 148.02 0.0M
2024-01-08 147.50 148.26 146.58 148.26 0.0M
2024-01-05 146.46 147.68 146.10 147.22 0.0M
2024-01-04 146.88 147.50 146.62 147.50 0.0M
2024-01-03 148.78 148.92 146.22 146.64 0.0M
2024-01-02 149.62 150.44 147.86 148.76 0.0M