Xtrackers MSCI USA UCITS ETF 1C (XD9U)

XD9U
🏛️ ドイツ →
166.61
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
2025-09-26 166.65 167.42 166.45 166.61 0.0M
2025-09-25 166.23 166.71 165.42 166.71 0.0M
2025-09-24 166.45 167.33 166.43 166.70 0.0M
2025-09-23 167.15 167.31 166.89 166.97 0.0M
2025-09-22 166.77 167.02 165.98 166.89 0.0M
2025-09-19 165.83 166.83 165.78 166.36 0.0M
2025-09-18 165.34 166.31 165.20 166.09 0.0M
2025-09-17 164.13 164.31 163.84 163.89 0.0M
2025-09-16 165.27 165.54 163.97 164.10 0.0M
2025-09-15 165.41 165.62 164.91 165.36 0.0M
2025-09-12 164.90 165.47 164.79 165.32 0.0M
2025-09-11 164.62 165.10 164.18 165.10 0.0M
2025-09-10 164.39 164.57 163.95 164.01 0.0M
2025-09-09 162.69 163.01 162.57 162.99 0.0M
2025-09-08 162.81 162.96 162.45 162.82 0.0M
2025-09-05 164.19 164.19 161.28 161.91 0.0M
2025-09-04 162.71 163.47 162.71 163.36 0.0M
2025-09-03 162.39 162.75 161.94 162.02 0.0M
2025-09-02 162.24 162.54 160.60 160.60 0.0M
2025-09-01 162.00 162.51 161.98 162.51 0.0M
2025-08-29 163.67 163.67 161.92 162.10 0.0M
2025-08-28 163.71 163.90 162.98 163.33 0.0M
2025-08-27 163.64 164.30 163.61 163.96 0.0M
2025-08-26 162.54 162.62 162.02 162.33 0.0M
2025-08-25 161.96 162.51 161.91 162.51 0.0M
2025-08-22 161.15 162.76 161.15 162.37 0.0M
2025-08-21 161.52 161.52 160.52 161.49 0.0M
2025-08-20 161.45 161.55 159.64 160.59 0.0M
2025-08-19 162.02 162.18 161.61 161.84 0.0M
2025-08-18 161.99 162.36 161.65 162.07 0.0M
2025-08-15 163.15 163.15 161.72 161.78 0.0M
2025-08-14 162.24 163.01 162.24 162.62 0.0M
2025-08-13 161.90 162.37 161.64 161.64 0.0M
2025-08-12 161.49 161.78 161.07 161.57 0.0M
2025-08-11 161.33 161.95 161.04 161.76 0.0M
2025-08-08 160.25 160.96 160.22 160.53 0.0M
2025-08-07 160.06 161.13 160.02 160.08 0.0M
2025-08-06 160.48 160.53 159.10 160.05 0.0M
2025-08-05 161.43 161.63 159.64 159.64 0.0M
2025-08-04 158.91 160.36 158.91 160.25 0.0M
2025-08-01 162.46 162.46 157.95 158.49 0.0M
2025-07-31 164.72 165.17 163.72 164.07 0.0M
2025-07-30 162.07 163.43 161.92 163.17 0.0M
2025-07-29 162.68 163.22 162.17 162.27 0.0M
2025-07-28 160.80 161.49 160.70 161.49 0.0M
2025-07-25 159.20 159.65 158.99 159.60 0.0M
2025-07-24 158.72 159.14 158.61 158.89 0.0M
2025-07-23 158.20 158.69 158.12 158.45 0.0M
2025-07-22 158.36 158.64 157.53 157.53 0.0M
2025-07-21 159.12 159.40 158.49 158.82 0.0M
2025-07-18 159.45 159.45 158.48 158.65 0.0M
2025-07-17 158.79 159.25 158.57 159.25 0.0M
2025-07-16 157.12 158.54 155.71 155.71 0.0M
2025-07-15 158.07 158.55 157.83 158.49 0.0M
2025-07-14 156.52 157.16 156.38 157.14 0.0M
2025-07-11 157.27 157.27 156.22 156.92 0.0M
2025-07-10 156.25 157.72 156.25 157.72 0.0M
2025-07-09 155.81 157.13 155.75 156.47 0.0M
2025-07-08 155.77 156.34 155.71 156.03 0.0M
2025-07-07 156.05 156.66 155.91 156.05 0.0M
2025-07-04 155.83 155.83 155.34 155.46 0.0M
2025-07-03 155.01 156.65 154.91 156.62 0.0M
2025-07-02 154.90 155.10 154.33 154.73 0.0M
2025-07-01 154.55 154.55 153.51 154.29 0.0M
2025-06-30 154.91 155.21 154.45 154.56 0.0M
2025-06-27 154.17 154.74 154.02 154.72 0.0M
2025-06-26 153.24 153.76 152.87 153.61 0.0M
2025-06-25 154.06 154.50 153.70 153.70 0.0M
2025-06-24 153.66 153.80 153.03 153.51 0.0M
2025-06-23 151.90 153.07 151.90 152.10 0.0M
2025-06-20 152.04 152.95 151.83 152.28 0.0M
2025-06-19 152.67 152.67 151.52 151.56 0.0M
2025-06-18 152.63 153.36 152.51 152.85 0.0M
2025-06-17 152.33 153.08 151.62 152.89 0.0M
2025-06-16 152.13 153.04 151.89 152.88 0.0M
2025-06-13 151.41 152.68 151.17 152.39 0.0M
2025-06-12 153.06 153.06 151.24 152.82 0.0M
2025-06-11 154.74 155.00 154.35 154.48 0.0M
2025-06-10 154.45 154.56 154.06 154.24 0.0M
2025-06-09 153.99 154.54 153.98 154.19 0.0M
2025-06-06 153.18 154.92 152.96 154.17 0.0M
2025-06-05 153.49 153.87 152.05 153.65 0.0M
2025-06-04 153.90 154.20 152.69 153.64 0.0M
2025-06-03 151.82 153.65 151.64 153.65 0.0M
2025-06-02 151.12 151.60 150.34 151.20 0.0M
2025-05-30 152.39 152.87 152.01 152.20 0.0M
2025-05-29 155.26 155.85 152.23 152.23 0.0M
2025-05-28 153.21 153.55 152.60 153.13 0.0M
2025-05-27 151.39 152.52 150.98 152.52 0.0M
2025-05-26 150.76 151.40 150.76 151.12 0.0M
2025-05-23 151.28 151.41 148.78 149.86 0.0M
2025-05-22 151.54 152.05 150.79 151.86 0.0M
2025-05-21 152.91 153.27 151.99 153.15 0.0M
2025-05-20 154.57 155.29 154.35 154.74 0.0M
2025-05-19 153.88 154.79 152.63 154.61 0.0M
2025-05-16 154.43 155.76 154.43 155.76 0.0M
2025-05-15 153.36 154.55 153.03 154.55 0.0M
2025-05-14 154.20 154.20 152.91 154.12 0.0M
2025-05-13 153.33 154.71 153.20 154.43 0.0M
2025-05-12 152.63 154.32 152.37 153.02 0.0M
2025-05-09 147.56 147.98 146.49 147.20 0.0M
2025-05-08 147.16 147.61 146.02 147.57 0.0M
2025-05-07 144.89 145.18 144.09 144.47 0.0M
2025-05-06 145.46 145.46 143.94 145.18 0.0M
2025-05-05 145.79 146.16 145.00 146.16 0.0M
2025-05-02 145.38 146.25 144.72 146.18 0.0M
2025-04-30 142.55 142.94 140.02 142.12 0.0M
2025-04-29 141.81 142.40 140.79 141.82 0.0M
2025-04-28 142.10 142.58 140.97 140.97 0.0M
2025-04-25 142.13 142.13 140.27 140.80 0.0M
2025-04-24 137.75 140.17 136.95 140.12 0.0M
2025-04-23 137.78 140.65 137.74 138.57 0.0M
2025-04-22 132.41 134.14 131.82 133.95 0.0M
2025-04-17 136.66 137.18 135.00 135.76 0.0M
2025-04-16 136.86 138.33 136.08 137.75 0.0M
2025-04-15 139.38 140.67 138.64 140.00 0.0M
2025-04-14 138.44 140.91 138.44 138.82 0.0M
2025-04-11 137.04 137.04 133.60 134.97 0.0M
2025-04-10 144.00 144.11 136.70 136.70 0.0M
2025-04-09 131.63 133.38 128.48 131.40 0.0M
2025-04-08 136.35 140.68 136.30 138.45 0.0M
2025-04-07 128.27 138.12 127.43 133.71 0.0M
2025-04-04 141.62 142.24 136.00 137.28 0.0M
2025-04-03 145.92 146.64 142.06 143.53 0.0M
2025-04-02 151.95 152.07 150.19 151.99 0.0M
2025-04-01 151.45 152.19 150.00 151.86 0.0M
2025-03-31 149.00 149.96 148.55 149.96 0.0M
2025-03-28 153.39 154.08 150.59 150.62 0.0M
2025-03-27 154.74 155.08 153.50 154.40 0.0M
2025-03-26 156.34 156.71 155.00 155.14 0.0M
2025-03-25 155.89 156.26 155.64 155.87 0.0M
2025-03-24 154.01 155.94 153.95 155.78 0.0M
2025-03-21 152.24 152.29 150.88 152.19 0.0M
2025-03-20 152.85 154.03 151.69 152.57 0.0M
2025-03-19 150.14 152.04 150.14 151.76 0.0M
2025-03-18 151.07 151.35 149.66 149.90 0.0M
2025-03-17 150.34 151.64 150.11 150.84 0.0M
2025-03-14 149.35 150.98 148.76 150.59 0.0M
2025-03-13 149.40 150.47 148.52 148.76 0.0M
2025-03-12 149.46 151.12 148.47 150.16 0.0M
2025-03-11 150.53 150.90 148.27 148.77 0.0M
2025-03-10 154.46 154.49 151.64 151.92 0.0M
2025-03-07 154.99 155.01 152.80 152.82 0.0M
2025-03-06 157.38 157.38 154.95 156.17 0.0M
2025-03-05 159.21 159.23 155.92 155.97 0.0M
2025-03-04 162.87 162.92 158.98 159.36 0.0M
2025-03-03 167.49 167.52 165.00 165.21 0.0M
2025-02-28 164.92 165.69 163.97 165.23 0.0M
2025-02-27 166.75 167.60 165.71 167.22 0.0M
2025-02-26 166.27 167.18 166.00 166.76 0.0M
2025-02-25 166.79 166.98 164.40 164.47 0.0M
2025-02-24 168.23 168.81 166.87 167.76 0.0M
2025-02-21 170.46 171.12 169.88 170.12 0.0M
2025-02-20 171.76 171.96 169.97 170.04 0.0M
2025-02-19 171.73 172.25 171.46 172.17 0.0M
2025-02-18 171.49 171.97 171.00 171.13 0.0M
2025-02-17 170.95 171.24 170.87 171.03 0.0M
2025-02-14 171.12 171.12 170.23 170.33 0.0M
2025-02-13 170.05 170.96 169.65 170.60 0.0M
2025-02-12 171.07 171.28 169.83 170.08 0.0M
2025-02-11 171.65 171.69 171.10 171.41 0.0M
2025-02-10 171.43 172.14 171.28 171.94 0.0M
2025-02-07 171.22 171.76 170.75 170.98 0.0M
2025-02-06 171.05 171.66 171.05 171.26 0.0M
2025-02-05 168.96 169.33 168.44 169.33 0.0M
2025-02-04 169.81 170.15 169.10 170.15 0.0M
2025-02-03 169.92 170.26 169.00 170.26 0.0M
2025-01-31 171.32 172.37 171.32 171.94 0.0M
2025-01-30 170.17 170.65 169.22 169.60 0.0M
2025-01-29 170.46 170.80 169.50 169.64 0.0M
2025-01-28 168.65 169.65 168.23 169.14 0.0M
2025-01-27 167.70 167.72 164.51 166.57 0.0M
2025-01-24 170.70 170.96 170.00 170.17 0.0M
2025-01-23 170.85 171.41 170.48 171.17 0.0M
2025-01-22 170.36 171.04 169.80 171.04 0.0M
2025-01-21 169.29 170.11 169.16 169.23 0.0M
2025-01-20 170.11 170.19 168.80 169.25 0.0M
2025-01-17 169.01 170.49 168.89 170.37 0.0M
2025-01-16 169.51 169.54 168.70 168.71 0.0M
2025-01-15 165.50 168.48 165.50 168.35 0.0M
2025-01-14 166.85 167.01 165.24 165.48 0.0M
2025-01-13 165.74 166.28 164.88 165.78 0.0M
2025-01-10 167.27 167.51 165.52 165.90 0.0M
2025-01-09 167.14 167.50 166.93 167.50 0.0M
2025-01-08 167.27 167.79 166.67 167.36 0.0M
2025-01-07 167.43 168.47 166.94 167.23 0.0M
2025-01-06 168.19 169.13 167.58 168.93 0.0M
2025-01-03 166.99 168.01 166.53 168.01 0.0M
2025-01-02 166.59 168.01 166.32 168.01 0.0M