Xtrackers DAX ESG Screened UCITS ETF 1D

XDDX
🏛️ ドイツ →
144.88
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
2025-09-26 143.58 144.88 143.58 144.88 0.0M
2025-09-25 144.70 144.70 142.82 143.56 0.0M
2025-09-24 143.60 144.54 143.60 144.52 0.0M
2025-09-23 144.16 144.90 144.00 144.00 0.0M
2025-09-22 144.64 144.64 143.04 143.96 0.0M
2025-09-19 145.16 145.50 144.64 144.68 0.0M
2025-09-18 143.76 145.32 143.76 145.32 0.0M
2025-09-17 143.82 143.82 142.78 143.60 0.0M
2025-09-16 146.08 146.08 143.38 143.90 0.0M
2025-09-15 145.96 146.56 145.44 146.04 0.0M
2025-09-12 146.16 146.20 145.20 145.70 0.0M
2025-09-11 145.60 146.08 145.30 146.04 0.0M
2025-09-10 146.38 146.48 145.70 145.80 0.0M
2025-09-09 147.50 147.50 146.40 146.72 0.0M
2025-09-08 146.78 147.06 146.30 146.80 0.0M
2025-09-05 147.68 147.78 146.00 146.00 0.0M
2025-09-04 145.88 147.26 145.88 147.26 0.0M
2025-09-03 146.28 146.66 145.70 145.74 0.0M
2025-09-02 148.76 148.76 145.70 146.26 0.0M
2025-09-01 149.44 149.46 148.92 149.18 0.0M
2025-08-29 149.90 149.90 148.84 149.10 0.0M
2025-08-28 150.20 151.14 149.74 150.02 0.0M
2025-08-27 150.90 150.90 150.00 150.00 0.0M
2025-08-26 151.18 151.56 150.58 151.22 0.0M
2025-08-25 152.18 152.52 151.74 151.98 0.0M
2025-08-22 152.06 153.22 151.88 152.78 0.0M
2025-08-21 152.52 152.52 151.60 152.22 0.0M
2025-08-20 152.20 152.84 151.92 152.62 0.0M
2025-08-19 155.36 156.82 155.36 156.20 0.0M
2025-08-18 156.08 156.08 154.88 155.36 0.0M
2025-08-15 156.90 157.18 155.64 155.74 0.0M
2025-08-14 154.68 155.96 154.68 155.96 0.0M
2025-08-13 155.08 155.16 154.68 154.94 0.0M
2025-08-12 154.32 154.68 153.56 154.68 0.0M
2025-08-11 154.98 154.98 154.02 154.22 0.0M
2025-08-08 153.20 154.24 153.20 154.24 0.0M
2025-08-07 151.82 154.98 151.76 153.54 0.0M
2025-08-06 152.10 152.10 151.00 151.46 0.0M
2025-08-05 151.12 151.74 151.00 151.30 0.0M
2025-08-04 149.64 150.72 149.16 150.72 0.0M
2025-08-01 152.02 152.02 148.74 148.94 0.0M
2025-07-31 154.36 155.00 152.50 152.54 0.0M
2025-07-30 154.26 154.26 153.58 154.20 0.0M
2025-07-29 152.80 154.00 152.80 153.92 0.0M
2025-07-28 155.72 156.30 152.48 152.58 0.0M
2025-07-25 154.20 154.20 152.98 153.92 0.0M
2025-07-24 155.18 155.18 154.22 154.26 0.0M
2025-07-23 153.30 154.82 152.76 154.82 0.0M
2025-07-22 151.96 151.96 150.88 151.36 0.0M
2025-07-21 151.90 152.70 151.90 152.34 0.0M
2025-07-18 153.72 153.80 152.00 152.00 0.0M
2025-07-17 152.28 152.92 152.02 152.76 0.0M
2025-07-16 151.00 152.36 150.68 151.84 0.0M
2025-07-15 152.06 152.38 151.72 152.00 0.0M
2025-07-14 151.82 151.92 150.96 151.92 0.0M
2025-07-11 153.54 153.54 152.44 152.54 0.0M
2025-07-10 155.00 155.32 154.16 154.16 0.0M
2025-07-09 153.00 155.16 153.00 155.10 0.0M
2025-07-08 151.96 153.02 151.88 152.98 0.0M
2025-07-07 150.90 152.00 150.60 151.50 0.0M
2025-07-04 151.06 151.06 150.22 150.64 0.0M
2025-07-03 151.08 152.12 150.98 151.68 0.0M
2025-07-02 150.72 150.84 150.34 150.66 0.0M
2025-07-01 151.42 151.42 149.82 150.08 0.0M
2025-06-30 152.08 152.70 151.04 151.04 0.0M
2025-06-27 150.02 152.20 149.98 152.20 0.0M
2025-06-26 149.30 149.68 148.70 149.18 0.0M
2025-06-25 149.82 149.82 148.64 148.74 0.0M
2025-06-24 149.10 150.72 149.10 150.04 0.0M
2025-06-23 146.84 147.84 146.62 147.74 0.0M
2025-06-20 146.74 147.96 146.74 147.50 0.0M
2025-06-19 146.68 147.04 146.20 146.26 0.0M
2025-06-18 148.48 148.54 147.16 147.68 0.0M
2025-06-17 149.58 149.64 148.36 148.36 0.0M
2025-06-16 148.82 150.48 148.76 150.32 0.0M
2025-06-13 148.66 149.10 148.04 148.42 0.0M
2025-06-12 151.38 151.44 150.40 151.10 0.0M
2025-06-11 152.94 153.72 151.96 152.02 0.0M
2025-06-10 153.92 154.16 152.86 153.20 0.0M
2025-06-09 154.36 154.50 153.82 154.04 0.0M
2025-06-06 154.32 155.04 154.06 154.62 0.0M
2025-06-05 154.00 154.88 153.72 154.26 0.0M
2025-06-04 153.42 154.44 153.42 154.14 0.0M
2025-06-03 152.60 153.30 151.72 153.30 0.0M
2025-06-02 152.58 153.28 151.30 153.28 0.0M
2025-05-30 152.82 153.58 152.48 152.98 0.0M
2025-05-29 154.78 154.78 152.36 152.36 0.0M
2025-05-28 154.18 154.50 153.16 153.30 0.0M
2025-05-27 153.12 154.42 153.12 154.36 0.0M
2025-05-26 153.16 153.18 152.52 152.98 0.0M
2025-05-23 153.40 154.06 149.00 150.84 0.0M
2025-05-22 153.54 153.72 152.30 153.62 0.0M
2025-05-21 153.28 154.12 152.96 153.00 0.0M
2025-05-20 152.92 153.74 152.64 153.48 0.0M
2025-05-19 151.42 153.00 151.42 153.00 0.0M
2025-05-16 151.82 152.72 151.40 152.10 0.0M
2025-05-15 150.50 151.92 149.94 151.92 0.0M
2025-05-14 152.00 152.00 150.42 151.00 0.0M
2025-05-13 151.56 151.68 151.26 151.54 0.0M
2025-05-12 151.82 153.54 150.90 151.92 0.0M
2025-05-09 149.34 150.52 149.34 150.42 0.0M
2025-05-08 148.90 149.50 148.68 149.14 0.0M
2025-05-07 148.86 148.92 148.14 148.36 0.0M
2025-05-06 148.98 149.20 146.80 148.56 0.0M
2025-05-05 147.60 149.76 147.60 149.62 0.0M
2025-05-02 146.16 147.68 146.00 147.66 0.0M
2025-04-30 145.26 145.42 143.84 144.80 0.0M
2025-04-29 144.64 145.56 144.64 145.56 0.0M
2025-04-28 144.38 145.54 144.22 144.56 0.0M
2025-04-25 144.68 144.68 143.82 144.50 0.0M
2025-04-24 142.84 143.96 142.12 143.96 0.0M
2025-04-23 141.88 143.30 141.88 142.80 0.0M
2025-04-22 136.86 139.56 136.86 139.56 0.0M
2025-04-17 137.74 138.48 137.28 138.16 0.0M
2025-04-16 135.46 136.98 135.38 136.06 0.0M
2025-04-15 135.60 137.60 135.60 137.24 0.0M
2025-04-14 134.56 136.08 134.00 134.88 0.0M
2025-04-11 134.16 134.24 130.00 132.50 0.0M
2025-04-10 138.04 138.04 130.18 132.50 0.0M
2025-04-09 127.86 137.18 125.44 137.18 0.0M
2025-04-08 130.54 131.78 126.00 126.00 0.0M
2025-04-07 127.86 134.18 124.02 128.88 0.0M
2025-04-04 139.44 139.64 131.80 132.38 0.0M
2025-04-03 141.24 142.84 139.92 140.34 0.0M
2025-04-02 145.14 145.14 143.22 144.68 0.0M
2025-04-01 143.66 145.16 143.66 144.52 0.0M
2025-03-31 143.80 144.00 142.04 144.00 0.0M
2025-03-28 145.96 145.96 144.96 145.20 0.0M
2025-03-27 146.50 146.54 145.18 146.30 0.0M
2025-03-26 149.90 149.90 146.80 146.94 0.0M
2025-03-25 147.78 149.60 147.78 148.70 0.0M
2025-03-24 148.90 149.38 148.28 148.42 0.0M
2025-03-21 147.90 148.36 147.40 148.36 0.0M
2025-03-20 150.86 150.86 148.26 148.98 0.0M
2025-03-19 151.36 151.38 150.52 150.86 0.0M
2025-03-18 150.68 152.20 150.68 151.50 0.0M
2025-03-17 149.28 150.78 149.00 150.78 0.0M
2025-03-14 147.80 149.74 147.34 149.74 0.0M
2025-03-13 147.78 147.78 146.78 146.86 0.0M
2025-03-12 147.46 148.50 146.84 147.58 0.0M
2025-03-11 148.96 149.50 145.80 147.30 0.0M
2025-03-10 151.16 151.60 147.58 148.28 0.0M
2025-03-07 150.90 151.52 149.24 151.52 0.0M
2025-03-06 150.94 152.74 150.68 151.22 0.0M
2025-03-05 148.44 150.38 148.44 150.14 0.0M
2025-03-04 149.10 149.10 145.24 145.38 0.0M
2025-03-03 148.42 151.22 146.62 149.48 0.0M
2025-02-28 145.64 147.72 145.64 147.72 0.0M
2025-02-27 148.08 148.24 147.00 147.58 0.0M
2025-02-26 147.84 149.28 147.76 148.16 0.0M
2025-02-25 146.44 147.40 146.24 147.26 0.0M
2025-02-24 147.86 148.00 146.12 146.56 0.0M
2025-02-21 146.42 147.00 145.42 145.42 0.0M
2025-02-20 147.10 148.02 146.18 146.42 0.0M
2025-02-19 149.66 150.18 146.62 146.62 0.0M
2025-02-18 149.50 149.78 148.70 149.72 0.0M
2025-02-17 147.94 149.78 147.94 149.78 0.0M
2025-02-14 148.00 148.40 147.70 147.84 0.0M
2025-02-13 146.84 148.84 146.84 147.96 0.0M
2025-02-12 144.84 146.42 144.68 146.42 0.0M
2025-02-11 143.94 144.88 143.94 144.88 0.0M
2025-02-10 142.92 144.12 142.92 144.12 0.0M
2025-02-07 143.98 144.06 143.00 143.00 0.0M
2025-02-06 141.80 144.00 141.80 143.76 0.0M
2025-02-05 140.36 141.56 140.36 141.38 0.0M
2025-02-04 140.46 140.80 139.90 140.80 0.0M
2025-02-03 139.08 140.54 139.02 140.52 0.0M
2025-01-31 142.70 143.00 142.34 142.50 0.0M
2025-01-30 142.18 142.98 142.18 142.98 0.0M
2025-01-29 141.24 142.28 141.24 142.04 0.0M
2025-01-28 140.20 141.12 140.00 141.12 0.0M
2025-01-27 138.98 139.90 138.50 139.76 0.0M
2025-01-24 140.96 141.18 140.12 140.12 0.0M
2025-01-23 139.36 140.60 139.36 140.60 0.0M
2025-01-22 139.52 139.86 139.16 139.20 0.0M
2025-01-21 137.42 138.16 137.14 138.16 0.0M
2025-01-20 137.00 138.10 136.94 137.70 0.0M
2025-01-17 135.82 137.18 135.82 137.14 0.0M
2025-01-16 135.74 136.00 135.28 135.34 0.0M
2025-01-15 133.84 135.82 133.64 135.74 0.0M
2025-01-14 132.84 133.64 132.84 133.42 0.0M
2025-01-13 132.62 132.64 131.86 132.56 0.0M
2025-01-10 133.58 134.00 133.50 133.50 0.0M
2025-01-09 133.38 133.92 133.38 133.92 0.0M
2025-01-08 133.52 134.50 133.06 133.50 0.0M
2025-01-07 132.46 134.16 132.46 134.00 0.0M
2025-01-06 131.22 133.10 131.22 132.54 0.0M
2025-01-03 131.26 131.70 130.76 130.82 0.0M
2025-01-02 131.24 131.58 130.14 130.14 0.0M