Xtrackers Nikkei 225 UCITS ETF 1D

XDJP
🏛️ ドイツ →
26.64
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
2023-12-29 22.13 22.15 22.06 22.06 0.0M
2023-12-28 22.08 22.12 22.03 22.09 0.0M
2023-12-27 22.11 22.11 21.89 21.93 0.0M
2023-12-22 21.95 22.01 21.88 21.92 0.0M
2023-12-21 21.75 22.00 21.75 21.90 0.0M
2023-12-20 22.10 22.12 21.97 22.02 0.0M
2023-12-19 21.93 21.98 21.80 21.81 0.0M
2023-12-18 21.83 21.83 21.65 21.68 0.0M
2023-12-15 21.81 21.95 21.81 21.88 0.0M
2023-12-14 21.83 21.86 21.59 21.59 0.0M
2023-12-13 21.61 21.87 21.60 21.87 0.0M
2023-12-12 21.67 21.67 21.59 21.62 0.0M
2023-12-11 21.60 21.71 21.58 21.67 0.0M
2023-12-08 21.45 21.65 21.45 21.65 0.0M
2023-12-07 21.63 21.63 21.41 21.50 0.0M
2023-12-06 21.69 21.80 21.62 21.69 0.0M
2023-12-05 21.24 21.40 21.24 21.40 0.0M
2023-12-04 21.50 21.50 21.38 21.38 0.0M
2023-12-01 21.33 21.65 21.33 21.60 0.0M
2023-11-30 21.40 21.50 21.39 21.46 0.0M
2023-11-29 21.27 21.32 21.26 21.28 0.0M
2023-11-28 21.16 21.17 21.11 21.16 0.0M
2023-11-27 21.21 21.27 21.16 21.24 0.0M
2023-11-24 21.27 21.33 21.26 21.26 0.0M
2023-11-23 21.39 21.41 21.31 21.31 0.1M
2023-11-22 21.32 21.44 21.30 21.43 0.4M
2023-11-21 21.33 21.33 21.16 21.17 0.0M
2023-11-20 21.19 21.29 21.11 21.29 0.0M
2023-11-17 21.20 21.32 21.19 21.22 0.0M
2023-11-16 21.09 21.09 20.99 20.99 0.0M
2023-11-15 21.08 21.23 21.06 21.06 0.0M
2023-11-14 20.85 21.00 20.82 20.99 0.0M
2023-11-13 20.72 20.86 20.72 20.86 0.0M
2023-11-10 20.82 20.97 20.72 20.97 0.0M
2023-11-09 20.83 20.95 20.82 20.87 0.0M
2023-11-08 20.58 20.79 20.58 20.66 0.0M
2023-11-07 20.73 20.87 20.71 20.87 0.0M
2023-11-06 20.92 21.05 20.83 20.83 0.0M
2023-11-03 20.94 21.11 20.92 21.11 0.0M
2023-11-02 20.67 20.83 20.67 20.83 0.0M
2023-11-01 20.43 20.68 20.39 20.60 0.0M
2023-10-31 19.95 20.20 19.95 20.15 0.0M
2023-10-30 20.07 20.16 19.87 20.02 0.0M
2023-10-27 20.27 20.27 20.03 20.03 0.0M
2023-10-26 19.92 20.09 19.85 20.02 0.0M
2023-10-25 20.37 20.41 20.27 20.29 0.0M
2023-10-24 20.13 20.31 20.10 20.20 0.0M
2023-10-23 20.27 20.27 19.99 20.07 0.0M
2023-10-20 20.36 20.42 20.22 20.22 0.0M
2023-10-19 20.62 20.64 20.37 20.39 0.0M
2023-10-18 20.96 20.96 20.68 20.68 0.0M
2023-10-17 21.01 21.01 20.82 20.96 0.0M
2023-10-16 20.72 20.95 20.72 20.87 0.0M
2023-10-13 21.15 21.15 20.97 20.98 0.0M
2023-10-12 21.13 21.29 21.07 21.07 0.0M
2023-10-11 20.90 20.95 20.87 20.87 0.0M
2023-10-10 20.89 20.90 20.81 20.90 0.0M
2023-10-09 20.44 20.48 20.36 20.48 0.0M
2023-10-06 20.47 20.47 20.43 20.45 0.0M
2023-10-05 20.43 20.53 20.40 20.45 0.0M
2023-10-04 20.10 20.27 20.10 20.27 0.0M
2023-10-03 20.60 20.62 20.37 20.37 0.0M
2023-10-02 20.82 20.85 20.65 20.65 0.0M
2023-09-29 20.96 21.00 20.82 20.83 0.0M
2023-09-28 20.96 20.97 20.84 20.94 0.0M
2023-09-27 21.10 21.19 21.10 21.14 0.0M
2023-09-26 21.02 21.04 20.90 20.90 0.0M
2023-09-25 21.29 21.30 21.16 21.24 0.0M
2023-09-22 21.15 21.22 21.13 21.22 0.0M
2023-09-21 21.26 21.26 21.07 21.10 0.0M
2023-09-20 21.53 21.59 21.50 21.58 0.0M
2023-09-19 21.66 21.72 21.59 21.61 0.0M
2023-09-18 21.65 21.69 21.59 21.68 0.0M
2023-09-15 21.86 21.91 21.63 21.63 0.0M
2023-09-14 21.53 21.90 21.53 21.90 0.0M
2023-09-13 21.20 21.34 21.20 21.28 0.0M
2023-09-12 21.33 21.40 21.33 21.37 0.0M
2023-09-11 21.23 21.33 21.22 21.33 0.0M
2023-09-08 21.24 21.25 21.18 21.23 0.0M
2023-09-07 21.47 21.49 21.39 21.46 0.0M
2023-09-06 21.66 21.66 21.42 21.52 0.0M
2023-09-05 21.37 21.54 21.37 21.52 0.0M
2023-09-04 21.50 21.50 21.35 21.35 0.0M
2023-09-01 21.26 21.39 21.25 21.39 0.0M
2023-08-31 21.00 21.17 21.00 21.17 0.0M
2023-08-30 20.85 20.85 20.75 20.80 0.0M
2023-08-29 20.90 21.02 20.83 20.96 0.0M
2023-08-28 20.94 20.94 20.82 20.92 0.0M
2023-08-25 20.64 20.69 20.62 20.62 0.0M
2023-08-24 21.01 21.01 20.80 20.80 0.0M
2023-08-23 20.82 20.94 20.76 20.86 0.0M
2023-08-22 20.69 20.90 20.69 20.82 0.0M
2023-08-21 20.59 20.71 20.57 20.63 0.0M
2023-08-18 20.61 20.68 20.52 20.68 0.0M
2023-08-17 20.60 20.70 20.54 20.57 0.0M
2023-08-16 20.77 20.78 20.65 20.68 0.0M
2023-08-15 21.00 21.00 20.81 20.88 0.0M
2023-08-14 21.06 21.06 20.95 21.00 0.0M
2023-08-11 21.21 21.26 21.21 21.23 0.0M
2023-08-10 21.26 21.34 21.16 21.16 0.0M
2023-08-09 21.27 21.27 21.18 21.19 0.0M
2023-08-08 21.29 21.32 21.23 21.23 0.0M
2023-08-07 21.37 21.45 21.36 21.36 0.0M
2023-08-04 21.31 21.38 21.20 21.20 0.0M
2023-08-03 21.26 21.26 21.06 21.17 0.0M
2023-08-02 21.52 21.54 21.35 21.35 0.0M
2023-08-01 22.04 22.10 21.84 21.88 0.0M
2023-07-31 22.10 22.10 21.95 22.09 0.0M
2023-07-28 22.16 22.23 22.01 22.05 0.0M
2023-07-27 21.89 22.19 21.89 22.08 0.2M
2023-07-26 21.72 21.72 21.63 21.64 0.1M
2023-07-25 21.63 21.71 21.56 21.65 0.0M
2023-07-24 21.52 21.68 21.43 21.68 0.0M
2023-07-21 21.45 21.56 21.44 21.52 0.0M
2023-07-20 21.56 21.56 21.42 21.56 0.0M
2023-07-19 21.85 21.85 21.74 21.74 0.0M
2023-07-18 21.66 21.82 21.50 21.82 0.0M
2023-07-17 21.49 21.53 21.42 21.53 0.0M
2023-07-14 21.68 21.68 21.48 21.58 0.0M
2023-07-13 21.70 21.98 21.70 21.88 0.0M
2023-07-12 21.48 21.68 21.45 21.56 0.0M
2023-07-11 21.49 21.62 21.47 21.57 0.0M
2023-07-10 21.38 21.53 21.35 21.45 0.0M
2023-07-07 21.48 21.73 21.47 21.64 0.0M
2023-07-06 21.78 21.78 21.35 21.42 0.0M
2023-07-05 21.89 21.90 21.78 21.87 0.0M
2023-07-04 21.96 21.96 21.86 21.86 0.0M
2023-07-03 22.10 22.21 22.07 22.12 0.0M
2023-06-30 21.85 22.02 21.84 21.99 0.0M
2023-06-29 21.83 21.86 21.75 21.75 0.0M
2023-06-28 21.79 21.86 21.70 21.82 0.0M
2023-06-27 21.50 21.58 21.40 21.55 0.0M
2023-06-26 21.61 21.64 21.53 21.54 0.0M
2023-06-23 21.59 21.80 21.55 21.66 0.0M
2023-06-22 22.02 22.12 21.98 22.09 0.0M
2023-06-21 22.56 22.56 22.25 22.25 0.0M
2023-06-20 22.24 22.33 22.14 22.33 0.0M
2023-06-19 22.21 22.44 22.14 22.42 0.0M
2023-06-16 22.77 22.77 22.50 22.61 0.0M
2023-06-15 22.60 22.71 22.41 22.65 0.0M
2023-06-14 23.05 23.12 22.87 22.95 0.0M
2023-06-13 22.82 23.08 22.65 22.86 0.0M
2023-06-12 22.32 22.51 22.32 22.41 0.0M
2023-06-09 22.30 22.48 22.20 22.47 0.0M
2023-06-08 21.95 22.07 21.81 22.07 0.0M
2023-06-07 22.29 22.29 21.94 21.94 0.0M
2023-06-06 22.58 22.72 22.35 22.53 0.0M
2023-06-05 22.10 22.50 22.10 22.34 0.0M
2023-06-02 21.94 22.18 21.86 21.98 0.0M
2023-06-01 21.51 21.83 21.51 21.69 0.0M
2023-05-31 21.52 21.52 21.30 21.33 0.1M
2023-05-30 21.56 21.63 21.48 21.58 0.0M
2023-05-29 21.54 21.57 21.46 21.46 0.0M
2023-05-26 21.29 21.71 21.29 21.71 0.0M
2023-05-25 21.19 21.49 21.19 21.49 0.0M
2023-05-24 21.17 21.22 20.99 20.99 0.0M
2023-05-23 21.48 21.48 21.19 21.35 0.0M
2023-05-22 21.48 21.67 21.43 21.66 0.0M
2023-05-19 21.33 21.50 21.29 21.29 0.0M
2023-05-18 21.25 21.46 21.25 21.44 0.0M
2023-05-17 20.88 21.22 20.88 21.08 0.0M
2023-05-16 20.97 20.97 20.82 20.82 0.0M
2023-05-15 20.68 20.95 20.68 20.94 0.0M
2023-05-12 20.59 20.82 20.59 20.66 0.0M
2023-05-11 20.50 20.58 20.42 20.58 0.0M
2023-05-10 20.29 20.45 20.28 20.30 0.0M
2023-05-09 20.32 20.49 20.32 20.34 0.0M
2023-05-08 20.06 20.19 20.04 20.18 0.0M
2023-05-05 20.12 20.36 20.10 20.36 0.0M
2023-05-04 19.90 20.13 19.88 20.13 0.0M
2023-05-03 19.84 20.02 19.84 20.02 0.0M
2023-05-02 20.10 20.10 19.81 19.81 0.0M
2023-04-28 20.03 20.03 19.92 19.92 0.0M
2023-04-27 19.93 20.03 19.93 20.03 0.0M
2023-04-26 19.96 19.96 19.84 19.88 0.0M
2023-04-25 20.06 20.16 19.97 20.16 0.0M
2023-04-24 20.15 20.15 19.92 20.08 0.0M
2023-04-21 20.06 20.16 19.99 19.99 0.0M
2023-04-20 20.07 20.13 19.97 20.13 0.0M
2023-04-19 20.00 20.01 19.87 19.87 0.0M
2023-04-18 20.15 20.23 20.12 20.14 0.0M
2023-04-17 19.92 20.19 19.92 19.99 0.0M
2023-04-14 20.06 20.11 20.03 20.04 0.0M
2023-04-13 19.77 20.13 19.77 20.13 0.0M
2023-04-12 19.79 19.95 19.69 19.69 0.0M
2023-04-11 19.64 20.03 19.64 20.03 0.0M
2023-04-06 19.97 19.97 19.80 19.97 0.0M
2023-04-05 19.92 20.08 19.86 19.86 0.0M
2023-04-04 20.17 20.21 20.01 20.01 0.0M
2023-04-03 20.12 20.21 20.07 20.07 0.0M
2023-03-31 19.99 20.13 19.98 20.07 0.0M
2023-03-30 19.93 20.03 19.91 19.98 0.0M
2023-03-29 20.05 20.05 19.92 19.97 0.0M
2023-03-28 19.89 19.93 19.85 19.93 0.0M
2023-03-27 20.10 20.10 19.81 19.81 0.0M
2023-03-24 20.00 20.00 19.91 19.99 0.0M
2023-03-23 19.72 19.92 19.70 19.70 0.1M
2023-03-22 19.70 19.79 19.63 19.63 0.1M
2023-03-21 19.68 19.73 19.60 19.62 0.0M
2023-03-20 19.79 19.79 19.67 19.67 0.0M
2023-03-17 19.77 19.82 19.70 19.70 0.0M
2023-03-16 19.50 19.69 19.50 19.68 0.0M
2023-03-15 19.31 19.57 19.30 19.52 0.0M
2023-03-14 19.46 19.55 19.40 19.52 0.0M
2023-03-13 19.85 19.85 19.62 19.62 0.0M
2023-03-10 19.83 20.02 19.79 19.79 0.0M
2023-03-09 20.29 20.37 20.03 20.03 0.0M
2023-03-08 20.11 20.30 20.11 20.19 0.0M
2023-03-07 19.93 20.11 19.93 20.08 0.0M
2023-03-06 19.89 20.03 19.89 20.01 0.0M
2023-03-03 19.67 19.94 19.67 19.93 0.0M
2023-03-02 19.33 19.72 19.33 19.72 0.0M
2023-03-01 19.46 19.53 19.41 19.45 0.0M
2023-02-28 19.59 19.59 19.40 19.53 0.0M
2023-02-27 19.77 19.77 19.54 19.54 0.0M
2023-02-24 19.61 19.68 19.49 19.54 0.0M
2023-02-23 19.49 19.52 19.40 19.40 0.0M
2023-02-22 19.44 19.45 19.30 19.45 0.0M
2023-02-21 19.69 19.69 19.51 19.51 0.0M
2023-02-20 19.57 19.72 19.57 19.70 0.0M
2023-02-17 19.58 19.69 19.58 19.58 0.0M
2023-02-16 19.78 19.82 19.69 19.72 0.0M
2023-02-15 19.76 19.76 19.69 19.69 0.0M
2023-02-14 19.94 19.97 19.86 19.90 0.0M
2023-02-13 20.06 20.10 19.92 20.10 0.0M
2023-02-10 20.06 20.26 20.06 20.07 0.0M
2023-02-09 20.17 20.18 20.09 20.12 0.0M
2023-02-08 20.06 20.08 19.88 19.88 0.0M
2023-02-07 20.06 20.27 20.06 20.27 0.0M
2023-02-06 20.20 20.20 20.03 20.09 0.0M
2023-02-03 20.23 20.27 20.07 20.07 0.0M
2023-02-02 20.06 20.30 20.03 20.21 0.0M
2023-02-01 19.88 20.16 19.85 20.16 0.0M
2023-01-31 19.97 20.17 19.96 20.00 0.0M
2023-01-30 20.21 20.21 19.97 20.14 0.0M
2023-01-27 19.95 20.10 19.95 20.09 0.0M
2023-01-26 20.03 20.10 19.99 20.00 0.0M
2023-01-25 19.94 20.01 19.92 19.95 0.0M
2023-01-24 19.83 19.88 19.77 19.84 0.0M
2023-01-23 19.56 19.91 19.56 19.86 0.0M
2023-01-20 19.56 19.71 19.56 19.67 0.0M
2023-01-19 19.69 19.69 19.47 19.53 0.0M
2023-01-18 19.67 19.90 19.58 19.78 0.0M
2023-01-17 19.42 19.73 19.40 19.73 0.0M
2023-01-16 19.31 19.34 19.16 19.16 0.0M
2023-01-13 19.27 19.35 19.22 19.28 0.0M
2023-01-12 19.18 19.33 19.18 19.22 0.0M
2023-01-11 19.18 19.23 19.18 19.23 0.0M
2023-01-10 19.04 19.21 19.04 19.21 0.0M
2023-01-09 19.19 19.34 19.19 19.32 0.0M
2023-01-06 19.08 19.18 18.97 19.18 0.0M
2023-01-05 18.96 19.09 18.86 19.09 0.0M
2023-01-04 19.32 19.32 18.94 18.94 0.0M
2023-01-03 19.37 19.51 19.30 19.37 0.0M
2023-01-02 19.19 19.37 19.16 19.24 0.0M