Xtrackers CAC 40 UCITS ETF 1D

XCAC
🏛️ ドイツ →
79.90
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 79.30 80.09 79.30 79.90 0.0M
2025-09-25 79.72 79.80 78.96 79.07 0.0M
2025-09-24 79.79 79.93 79.34 79.93 0.0M
2025-09-23 79.51 80.33 79.51 80.01 0.0M
2025-09-22 79.64 79.86 79.33 79.86 0.0M
2025-09-19 80.14 80.15 79.89 79.89 0.0M
2025-09-18 79.39 80.02 79.39 79.73 0.0M
2025-09-17 79.75 79.75 79.24 79.24 0.0M
2025-09-16 80.43 80.43 79.49 79.67 0.0M
2025-09-15 79.28 80.43 79.28 79.92 0.0M
2025-09-12 79.79 79.79 79.05 79.20 0.0M
2025-09-11 78.99 79.67 78.99 79.30 0.0M
2025-09-10 79.05 79.11 78.50 78.50 0.0M
2025-09-09 78.44 78.97 78.14 78.97 0.0M
2025-09-08 78.20 78.49 77.93 78.49 0.0M
2025-09-05 78.56 78.56 77.68 77.91 0.0M
2025-09-04 77.97 78.25 77.97 78.12 0.0M
2025-09-03 77.66 78.44 77.66 78.30 0.0M
2025-09-02 77.81 78.27 77.66 77.81 0.0M
2025-09-01 77.99 78.51 77.99 78.31 0.0M
2025-08-29 78.90 78.90 78.09 78.42 0.0M
2025-08-28 78.37 79.22 78.37 78.62 0.0M
2025-08-27 78.24 78.77 78.24 78.77 0.0M
2025-08-26 79.34 79.34 77.74 78.07 0.0M
2025-08-25 81.12 81.12 79.47 79.47 0.0M
2025-08-22 80.26 80.68 80.26 80.68 0.0M
2025-08-21 81.03 81.03 80.36 80.70 0.0M
2025-08-20 80.72 81.08 80.53 81.01 0.0M
2025-08-19 82.15 83.07 82.15 83.07 0.0M
2025-08-18 82.39 82.78 81.80 82.25 0.0M
2025-08-15 82.20 82.68 82.17 82.68 0.0M
2025-08-14 80.97 82.00 80.97 82.00 0.0M
2025-08-13 80.74 81.40 80.74 81.40 0.0M
2025-08-12 80.06 80.64 80.06 80.64 0.0M
2025-08-11 80.99 80.99 80.25 80.25 0.0M
2025-08-08 80.54 80.88 80.41 80.88 0.0M
2025-08-07 79.57 80.57 79.57 80.50 0.0M
2025-08-06 79.69 79.70 79.36 79.36 0.0M
2025-08-05 79.70 79.70 79.07 79.07 0.0M
2025-08-04 79.54 79.58 78.91 79.25 0.0M
2025-08-01 80.71 80.71 78.41 78.80 0.0M
2025-07-31 82.44 82.44 81.00 81.00 0.0M
2025-07-30 82.03 82.40 81.66 81.74 0.0M
2025-07-29 81.83 82.43 81.56 82.08 0.0M
2025-07-28 82.76 82.93 81.45 81.45 0.0M
2025-07-25 81.42 81.88 80.85 81.88 0.0M
2025-07-24 82.71 83.22 81.31 81.41 0.0M
2025-07-23 81.42 81.87 81.42 81.87 0.0M
2025-07-22 80.99 81.06 80.44 80.49 0.0M
2025-07-21 81.35 81.42 80.89 80.89 0.0M
2025-07-18 81.84 81.84 80.95 80.95 0.0M
2025-07-17 81.26 81.38 81.04 81.33 0.0M
2025-07-16 80.23 81.10 80.23 81.10 0.0M
2025-07-15 81.62 81.67 80.58 80.58 0.0M
2025-07-14 80.93 81.11 80.52 81.11 0.0M
2025-07-11 82.17 82.17 81.27 81.27 0.0M
2025-07-10 82.24 82.43 82.24 82.43 0.0M
2025-07-09 81.43 81.97 81.12 81.97 0.0M
2025-07-08 80.18 81.38 80.18 81.38 0.0M
2025-07-07 80.33 80.37 79.88 80.35 0.0M
2025-07-04 80.07 80.07 80.01 80.01 0.0M
2025-07-03 80.77 80.82 80.51 80.74 0.0M
2025-07-02 80.06 80.84 79.91 80.84 0.0M
2025-07-01 79.68 80.02 79.35 79.66 0.0M
2025-06-30 79.83 80.44 79.75 79.75 0.0M
2025-06-27 79.14 79.74 79.14 79.61 0.0M
2025-06-26 78.35 79.14 78.35 78.64 0.0M
2025-06-25 79.68 79.68 78.26 78.26 0.0M
2025-06-24 79.26 80.02 79.15 79.15 0.0M
2025-06-23 78.68 78.78 77.64 77.64 0.0M
2025-06-20 79.12 79.32 78.93 78.93 0.0M
2025-06-19 79.09 79.17 78.83 78.83 0.0M
2025-06-18 79.93 79.95 79.44 79.84 0.0M
2025-06-17 80.03 80.03 79.44 79.94 0.0M
2025-06-16 80.06 80.72 79.43 80.43 0.0M
2025-06-13 79.36 80.02 79.36 79.49 0.0M
2025-06-12 80.42 80.42 80.12 80.12 0.0M
2025-06-11 81.28 81.63 80.96 81.08 0.0M
2025-06-10 80.88 81.22 80.78 80.78 0.0M
2025-06-09 81.37 81.38 80.72 80.89 0.0M
2025-06-06 80.89 81.39 80.74 80.74 0.0M
2025-06-05 80.59 81.49 80.59 81.02 0.0M
2025-06-04 80.62 81.73 80.62 81.06 0.0M
2025-06-03 81.03 81.03 80.12 80.55 0.0M
2025-06-02 80.45 80.45 79.67 80.18 0.0M
2025-05-30 81.25 81.25 80.39 80.77 0.0M
2025-05-29 81.99 81.99 80.71 80.82 0.0M
2025-05-28 81.03 81.47 80.50 80.50 0.0M
2025-05-27 81.15 81.66 81.07 81.65 0.0M
2025-05-26 80.49 81.51 80.32 81.51 0.0M
2025-05-23 82.00 82.02 78.57 79.72 0.0M
2025-05-22 81.95 82.16 81.32 81.99 0.0M
2025-05-21 82.83 82.83 81.76 81.76 0.0M
2025-05-20 82.21 82.73 81.55 82.73 0.0M
2025-05-19 81.18 82.36 81.18 81.69 0.0M
2025-05-16 81.51 81.96 81.35 81.35 0.0M
2025-05-15 80.95 81.53 80.70 81.53 0.0M
2025-05-14 81.29 81.29 80.58 81.18 0.0M
2025-05-13 81.33 81.42 80.66 81.27 0.0M
2025-05-12 79.42 81.57 79.42 81.57 0.0M
2025-05-09 79.66 79.66 79.32 79.53 0.0M
2025-05-08 78.91 79.63 78.47 78.97 0.0M
2025-05-07 78.75 78.75 78.04 78.22 0.0M
2025-05-06 78.80 79.59 78.62 79.01 0.0M
2025-05-05 79.80 80.27 78.89 78.96 0.0M
2025-05-02 77.86 79.78 77.86 79.78 0.0M
2025-04-30 77.29 77.56 76.62 77.29 0.0M
2025-04-29 77.36 77.55 76.98 77.55 0.0M
2025-04-28 77.27 77.58 77.15 77.32 0.0M
2025-04-25 77.17 77.37 76.58 76.63 0.0M
2025-04-24 75.58 76.11 75.54 76.11 0.0M
2025-04-23 75.05 76.75 75.05 76.17 0.0M
2025-04-22 74.25 74.37 73.54 74.37 0.0M
2025-04-17 73.73 74.87 73.67 74.87 0.0M
2025-04-16 74.48 74.62 73.47 73.85 0.0M
2025-04-15 73.44 74.16 72.88 74.11 0.0M
2025-04-14 73.92 73.92 73.42 73.42 0.0M
2025-04-11 72.61 72.61 72.23 72.23 0.0M
2025-04-10 75.80 75.80 71.92 72.97 0.0M
2025-04-09 69.71 76.38 69.00 76.00 0.0M
2025-04-08 71.16 72.67 70.00 70.00 0.0M
2025-04-07 72.01 73.66 69.07 71.48 0.0M
2025-04-04 76.59 76.59 73.17 74.28 0.0M
2025-04-03 77.95 78.91 76.93 76.93 0.0M
2025-04-02 80.21 80.21 79.30 79.30 0.0M
2025-04-01 79.57 79.84 79.31 79.57 0.0M
2025-03-31 79.16 79.86 78.41 78.88 0.0M
2025-03-28 80.70 80.70 79.91 79.91 0.0M
2025-03-27 80.79 81.10 80.79 81.10 0.0M
2025-03-26 82.11 82.11 81.43 81.43 0.0M
2025-03-25 81.59 82.53 81.59 81.87 0.0M
2025-03-24 81.78 82.38 81.44 81.51 0.0M
2025-03-21 81.91 81.91 80.99 80.99 0.0M
2025-03-20 82.24 82.55 81.88 81.88 0.0M
2025-03-19 82.47 82.76 82.07 82.76 0.0M
2025-03-18 82.40 82.40 82.17 82.22 0.0M
2025-03-17 81.66 81.90 81.44 81.74 0.0M
2025-03-14 80.31 82.00 80.31 81.33 0.0M
2025-03-13 81.10 81.10 80.48 80.69 0.0M
2025-03-12 81.06 81.49 80.66 81.29 0.0M
2025-03-11 81.47 81.87 80.54 81.51 0.0M
2025-03-10 83.37 83.37 81.05 81.05 0.0M
2025-03-07 82.91 83.86 81.91 82.53 0.0M
2025-03-06 84.16 84.16 82.36 82.41 0.0M
2025-03-05 82.89 83.95 82.80 83.95 0.0M
2025-03-04 83.08 83.08 81.16 81.53 0.0M
2025-03-03 82.63 84.01 81.97 82.97 0.0M
2025-02-28 81.85 81.85 81.69 81.69 0.0M
2025-02-27 82.36 82.36 81.66 81.66 0.0M
2025-02-26 82.25 82.80 82.10 82.34 0.0M
2025-02-25 81.55 82.25 81.48 81.48 0.0M
2025-02-24 82.76 82.76 81.54 81.54 0.0M
2025-02-21 82.71 83.48 82.55 82.55 0.0M
2025-02-20 82.66 82.77 82.08 82.74 0.0M
2025-02-19 83.08 83.08 81.77 81.79 0.0M
2025-02-18 83.65 83.65 82.95 83.00 0.0M
2025-02-17 82.70 83.60 82.70 82.78 0.0M
2025-02-14 83.01 83.28 82.44 82.68 0.0M
2025-02-13 82.84 83.10 82.05 83.10 0.0M
2025-02-12 82.03 82.09 81.38 82.02 0.0M
2025-02-11 81.04 81.64 81.01 81.24 0.0M
2025-02-10 81.35 81.70 80.67 81.70 0.0M
2025-02-07 80.96 81.62 80.81 81.07 0.0M
2025-02-06 80.02 81.67 80.02 81.49 0.0M
2025-02-05 80.23 80.57 79.92 80.57 0.0M
2025-02-04 79.29 80.15 79.29 79.91 0.0M
2025-02-03 79.37 80.31 78.28 79.77 0.0M
2025-01-31 81.05 81.24 79.97 79.97 0.0M
2025-01-30 80.31 81.33 80.27 80.35 0.0M
2025-01-29 80.63 80.63 79.44 79.44 0.0M
2025-01-28 80.57 80.68 80.43 80.49 0.0M
2025-01-27 79.49 80.40 79.49 80.05 0.0M
2025-01-24 80.81 81.02 79.90 80.70 0.0M
2025-01-23 79.80 80.04 79.62 79.95 0.0M
2025-01-22 78.62 79.93 78.62 79.45 0.0M
2025-01-21 79.14 79.23 78.55 78.60 0.0M
2025-01-20 78.60 79.16 77.81 79.16 0.0M
2025-01-17 77.98 78.50 77.87 77.99 0.0M
2025-01-16 76.42 77.48 76.42 77.48 0.0M
2025-01-15 75.80 76.31 75.47 76.31 0.0M
2025-01-14 76.22 76.22 75.54 75.90 0.0M
2025-01-13 75.96 75.96 74.64 75.02 0.0M
2025-01-10 75.78 76.30 75.38 76.02 0.0M
2025-01-09 75.71 76.08 75.71 76.08 0.0M
2025-01-08 76.18 76.32 75.23 75.23 0.0M
2025-01-07 75.49 76.33 75.49 76.25 0.0M
2025-01-06 74.54 75.94 73.95 75.03 0.0M
2025-01-03 75.28 75.28 73.61 73.61 0.0M
2025-01-02 74.54 75.29 74.05 75.21 0.0M