Xtrackers CAC 40 UCITS ETF 1D

XCAC
🏛️ ドイツ →
79.91
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 79.31 80.00 79.31 79.91 0.0M
2025-09-25 79.22 79.22 78.88 79.20 0.0M
2025-09-24 79.76 79.78 79.28 79.28 0.0M
2025-09-23 79.54 80.30 79.47 79.52 0.0M
2025-09-22 79.51 79.60 79.27 79.50 0.0M
2025-09-19 79.72 80.55 79.57 79.70 0.0M
2025-09-18 79.10 79.97 79.10 79.66 0.0M
2025-09-17 79.48 79.48 78.65 78.82 0.0M
2025-09-16 79.96 80.09 79.23 79.29 0.0M
2025-09-15 79.46 80.52 79.46 79.90 0.0M
2025-09-12 79.26 79.56 78.91 79.29 0.0M
2025-09-11 78.65 79.43 78.65 79.39 0.0M
2025-09-10 78.80 79.16 78.46 78.48 0.0M
2025-09-09 78.24 78.78 78.24 78.69 0.0M
2025-09-08 78.06 78.47 77.99 78.15 0.0M
2025-09-05 78.23 78.23 77.41 77.65 0.0M
2025-09-04 77.92 78.26 77.92 78.04 0.0M
2025-09-03 77.81 78.39 77.81 78.05 0.0M
2025-09-02 78.05 78.14 77.51 77.82 0.0M
2025-09-01 78.32 78.37 77.93 77.95 0.0M
2025-08-29 78.42 78.58 78.04 78.06 0.0M
2025-08-28 78.59 79.35 78.48 78.58 0.0M
2025-08-27 78.12 78.69 78.12 78.45 0.0M
2025-08-26 78.31 78.40 77.88 78.25 0.0M
2025-08-25 80.41 80.45 79.12 79.12 0.0M
2025-08-22 80.16 81.06 80.16 80.73 0.0M
2025-08-21 80.64 80.64 80.30 80.36 0.0M
2025-08-20 80.52 81.10 80.48 80.77 0.0M
2025-08-19 81.94 83.03 81.94 82.65 0.0M
2025-08-18 82.15 82.19 81.78 81.97 0.0M
2025-08-15 82.25 82.44 82.10 82.35 0.0M
2025-08-14 81.13 82.00 81.13 82.00 0.0M
2025-08-13 80.80 81.33 80.80 81.17 0.0M
2025-08-12 80.21 80.71 80.17 80.63 0.0M
2025-08-11 80.59 80.65 79.96 80.08 0.0M
2025-08-08 80.34 80.61 80.33 80.46 0.0M
2025-08-07 79.47 80.44 79.47 80.08 0.0M
2025-08-06 79.49 79.72 79.16 79.21 0.0M
2025-08-05 79.57 79.66 79.05 79.18 0.0M
2025-08-04 78.82 79.35 78.82 79.24 0.0M
2025-08-01 80.04 80.04 78.26 78.40 0.0M
2025-07-31 82.05 82.05 80.62 80.68 0.0M
2025-07-30 81.51 82.24 81.43 81.43 0.0M
2025-07-29 81.27 82.29 81.27 81.49 0.0M
2025-07-28 82.41 82.41 80.97 81.01 0.0M
2025-07-25 80.92 81.67 80.78 81.67 0.0M
2025-07-24 82.63 82.63 81.08 81.08 0.0M
2025-07-23 81.36 82.67 81.34 82.67 0.0M
2025-07-22 80.67 80.81 80.29 80.54 0.0M
2025-07-21 81.12 81.34 80.67 80.67 0.0M
2025-07-18 81.54 81.83 80.84 80.88 0.0M
2025-07-17 80.93 81.32 80.93 81.32 0.0M
2025-07-16 80.29 80.85 80.29 80.74 0.0M
2025-07-15 81.15 81.42 80.49 80.49 0.0M
2025-07-14 80.53 81.15 80.53 81.12 0.0M
2025-07-11 81.67 81.74 81.18 81.27 0.0M
2025-07-10 82.05 82.50 82.04 82.14 0.0M
2025-07-09 80.94 82.12 80.94 82.12 0.0M
2025-07-08 80.32 81.05 80.11 81.05 0.0M
2025-07-07 79.85 80.34 79.85 79.97 0.0M
2025-07-04 79.95 80.16 79.66 79.66 0.0M
2025-07-03 80.56 80.75 80.22 80.25 0.0M
2025-07-02 79.93 80.61 79.93 80.46 0.0M
2025-07-01 79.58 79.73 79.34 79.71 0.0M
2025-06-30 79.96 80.07 79.51 79.66 0.0M
2025-06-27 78.89 79.90 78.89 79.73 0.0M
2025-06-26 78.61 78.93 78.45 78.55 0.0M
2025-06-25 79.06 79.48 78.33 78.43 0.0M
2025-06-24 79.25 79.51 79.00 79.12 0.0M
2025-06-23 77.93 78.89 77.93 78.40 0.0M
2025-06-20 78.82 79.31 78.33 78.33 0.0M
2025-06-19 78.64 79.06 78.27 78.36 0.0M
2025-06-18 79.69 80.00 79.22 79.22 0.0M
2025-06-17 79.48 79.94 79.34 79.34 0.0M
2025-06-16 79.66 80.63 79.66 79.79 0.0M
2025-06-13 78.93 80.10 78.93 79.09 0.0M
2025-06-12 80.06 80.65 80.02 80.40 0.0M
2025-06-11 80.70 81.42 80.28 80.28 0.0M
2025-06-10 80.65 81.04 80.65 80.77 0.0M
2025-06-09 80.66 81.04 80.65 80.74 0.0M
2025-06-06 80.47 80.97 80.47 80.76 0.0M
2025-06-05 80.63 81.40 80.29 80.29 0.0M
2025-06-04 80.57 81.25 80.57 80.70 0.0M
2025-06-03 80.28 80.56 79.95 80.53 0.0M
2025-06-02 79.67 80.36 79.67 80.36 0.0M
2025-05-30 80.48 81.01 79.79 80.24 0.0M
2025-05-29 81.26 81.51 80.35 80.35 0.0M
2025-05-28 80.68 81.37 80.60 80.60 0.0M
2025-05-27 80.62 81.38 80.62 80.95 0.0M
2025-05-26 80.51 81.20 80.51 80.79 0.0M
2025-05-23 81.10 81.77 78.95 79.70 0.0M
2025-05-22 81.33 81.69 81.09 81.43 0.0M
2025-05-21 81.72 82.33 81.21 81.21 0.0M
2025-05-20 81.51 82.46 81.51 82.10 0.0M
2025-05-19 80.90 81.72 80.90 81.72 0.0M
2025-05-16 80.93 81.74 80.93 81.44 0.0M
2025-05-15 80.15 81.07 80.15 80.89 0.0M
2025-05-14 80.83 81.20 80.41 80.48 0.0M
2025-05-13 80.64 81.33 80.64 81.02 0.0M
2025-05-12 80.02 81.07 80.02 80.83 0.0M
2025-05-09 78.88 79.61 78.88 79.37 0.0M
2025-05-08 78.10 79.09 78.10 78.91 0.0M
2025-05-07 77.97 78.54 77.94 78.07 0.0M
2025-05-06 78.46 79.14 78.09 78.18 0.0M
2025-05-05 79.07 79.24 78.68 78.68 0.0M
2025-05-02 77.28 79.27 77.28 79.04 0.0M
2025-04-30 76.48 77.54 76.48 77.19 0.0M
2025-04-29 76.41 77.29 76.41 76.79 0.0M
2025-04-28 76.31 77.60 76.31 76.58 0.0M
2025-04-25 76.18 77.06 76.18 76.67 0.0M
2025-04-24 75.07 76.37 75.07 76.32 0.0M
2025-04-23 74.63 76.24 74.63 75.45 0.0M
2025-04-22 72.94 74.44 72.94 74.35 0.0M
2025-04-17 73.40 74.10 73.40 73.78 0.0M
2025-04-16 73.01 74.25 72.76 72.76 0.0M
2025-04-15 73.07 74.42 73.07 73.71 0.0M
2025-04-14 72.87 73.93 72.52 72.84 0.0M
2025-04-11 72.27 73.04 71.03 73.04 0.0M
2025-04-10 73.75 74.56 71.13 71.51 0.0M
2025-04-09 68.60 75.20 68.60 75.20 0.0M
2025-04-08 70.73 72.60 68.75 68.75 0.0M
2025-04-07 69.89 73.23 68.87 70.25 0.0M
2025-04-04 76.17 76.32 72.71 73.16 0.0M
2025-04-03 77.84 78.46 76.62 76.62 0.0M
2025-04-02 79.19 79.60 79.12 79.41 0.0M
2025-04-01 78.84 79.90 78.84 79.45 0.0M
2025-03-31 78.98 79.40 78.63 79.00 0.0M
2025-03-28 80.22 80.81 79.77 79.77 0.0M
2025-03-27 80.38 81.16 80.38 80.65 0.0M
2025-03-26 82.07 82.07 80.69 80.76 0.0M
2025-03-25 81.10 82.35 81.10 81.93 0.0M
2025-03-24 81.79 81.96 80.92 81.08 0.0M
2025-03-21 81.22 81.53 80.95 81.10 0.0M
2025-03-20 82.31 82.58 81.47 81.57 0.0M
2025-03-19 81.60 82.74 81.60 82.55 0.0M
2025-03-18 81.79 82.22 81.79 81.88 0.0M
2025-03-17 81.00 81.89 81.00 81.75 0.0M
2025-03-14 80.23 81.41 80.23 81.25 0.0M
2025-03-13 80.44 81.16 79.69 79.92 0.0M
2025-03-12 80.77 81.54 80.53 80.54 0.0M
2025-03-11 81.38 81.95 80.06 80.54 0.0M
2025-03-10 82.51 82.51 80.80 81.12 0.0M
2025-03-07 82.23 82.68 81.74 82.66 0.0M
2025-03-06 83.44 83.44 82.15 82.29 0.0M
2025-03-05 82.73 83.27 82.65 83.04 0.0M
2025-03-04 82.04 82.80 81.03 82.80 0.0M
2025-03-03 82.01 83.50 82.01 82.09 0.0M
2025-02-28 81.11 81.98 81.11 81.63 0.0M
2025-02-27 81.85 82.31 81.38 81.38 0.0M
2025-02-26 81.64 82.68 81.64 81.79 0.0M
2025-02-25 81.63 82.11 81.53 81.63 0.0M
2025-02-24 82.51 82.52 81.60 81.60 0.0M
2025-02-21 82.28 82.88 82.09 82.15 0.0M
2025-02-20 82.18 82.71 82.18 82.25 0.0M
2025-02-19 82.93 83.06 81.84 81.97 0.0M
2025-02-18 82.98 83.44 82.87 83.12 0.0M
2025-02-17 82.76 83.17 82.76 83.03 0.0M
2025-02-14 82.58 83.21 82.58 82.77 0.0M
2025-02-13 82.12 82.87 82.12 82.30 0.0M
2025-02-12 81.48 82.03 81.33 82.03 0.0M
2025-02-11 81.03 81.57 81.03 81.47 0.0M
2025-02-10 80.80 81.33 80.80 81.14 0.0M
2025-02-07 80.93 81.40 80.60 80.60 0.0M
2025-02-06 80.07 81.38 80.07 80.93 0.0M
2025-02-05 79.72 80.15 79.72 80.04 0.0M
2025-02-04 79.44 80.24 79.44 79.95 0.0M
2025-02-03 78.50 79.76 78.50 79.37 0.0M
2025-01-31 80.32 81.01 80.10 80.17 0.0M
2025-01-30 79.66 80.67 79.66 80.26 0.0M
2025-01-29 79.53 80.03 79.53 79.68 0.0M
2025-01-28 79.77 80.64 79.75 79.85 0.0M
2025-01-27 79.52 80.32 79.52 80.22 0.0M
2025-01-24 80.14 80.93 80.10 80.10 0.0M
2025-01-23 79.66 80.05 79.61 80.01 0.0M
2025-01-22 78.36 79.83 78.36 79.14 0.0M
2025-01-21 77.97 78.92 77.97 78.71 0.0M
2025-01-20 77.91 78.65 77.91 78.25 0.0M
2025-01-17 77.22 78.37 77.22 78.05 0.0M
2025-01-16 76.23 77.45 76.23 77.30 0.0M
2025-01-15 75.09 76.07 75.09 75.70 0.0M
2025-01-14 75.61 76.09 75.11 75.12 0.0M
2025-01-13 74.62 75.32 74.62 75.32 0.0M
2025-01-10 75.38 76.24 75.28 75.28 0.0M
2025-01-09 74.81 76.13 74.81 75.78 0.0M
2025-01-08 75.40 76.00 75.13 75.27 0.0M
2025-01-07 74.79 76.28 74.79 75.56 0.0M
2025-01-06 73.93 75.54 73.93 75.01 0.0M
2025-01-03 74.44 74.71 73.61 73.66 0.0M
2025-01-02 74.67 75.05 74.03 74.51 0.0M