Xtrackers MSCI Europe Small Cap UCITS ETF 1C

XXSC
🏛️ ドイツ →
64.94
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 64.94 64.94 64.94 64.94 0.0M
2025-09-25 65.06 65.06 65.06 65.06 0.0M
2025-09-24 65.28 65.28 65.28 65.28 0.0M
2025-09-23 65.84 65.84 65.84 65.84 0.0M
2025-09-22 65.40 65.40 65.40 65.40 0.0M
2025-09-19 65.68 65.68 65.68 65.68 0.0M
2025-09-18 65.57 65.57 65.57 65.57 0.0M
2025-09-17 65.40 65.40 65.40 65.40 0.0M
2025-09-16 65.82 65.82 65.82 65.82 0.0M
2025-09-15 65.98 65.98 65.98 65.98 0.0M
2025-09-12 65.76 65.76 65.76 65.76 0.0M
2025-09-11 65.25 65.25 65.25 65.25 0.0M
2025-09-10 65.38 65.38 65.38 65.38 0.0M
2025-09-09 65.62 65.62 65.62 65.62 0.0M
2025-09-08 65.13 65.13 65.13 65.13 0.0M
2025-09-05 64.84 64.84 64.84 64.84 0.0M
2025-09-04 64.47 64.47 64.47 64.47 0.0M
2025-09-03 64.21 64.21 64.21 64.21 0.0M
2025-09-02 65.16 65.16 65.16 65.16 0.0M
2025-09-01 65.67 65.75 65.67 65.75 0.0M
2025-08-29 65.70 65.70 65.70 65.70 0.0M
2025-08-28 66.28 66.28 66.28 66.28 0.0M
2025-08-27 66.22 66.22 66.22 66.22 0.0M
2025-08-26 66.18 66.18 66.18 66.18 0.0M
2025-08-25 66.80 66.80 66.80 66.80 0.0M
2025-08-22 66.25 66.25 66.25 66.25 0.0M
2025-08-21 66.16 66.16 66.16 66.16 0.0M
2025-08-20 65.90 65.90 65.90 65.90 0.0M
2025-08-19 65.97 65.97 65.97 65.97 0.0M
2025-08-18 65.76 65.76 65.76 65.76 0.0M
2025-08-15 66.18 66.18 66.18 66.18 0.0M
2025-08-14 65.86 65.86 65.86 65.86 0.0M
2025-08-13 65.99 65.99 65.99 65.99 0.0M
2025-08-12 65.97 65.97 65.97 65.97 0.0M
2025-08-11 66.03 66.03 66.03 66.03 0.0M
2025-08-08 65.96 65.96 65.96 65.96 0.0M
2025-08-07 65.42 65.42 65.42 65.42 0.0M
2025-08-06 65.73 65.73 65.73 65.73 0.0M
2025-08-05 65.50 65.50 65.50 65.50 0.0M
2025-08-04 65.01 65.01 65.01 65.01 0.0M
2025-08-01 65.01 65.01 65.01 65.01 0.0M
2025-07-31 66.19 66.19 66.19 66.19 0.0M
2025-07-30 66.14 66.14 66.14 66.14 0.0M
2025-07-29 66.32 66.32 66.32 66.32 0.0M
2025-07-28 66.86 66.86 66.86 66.86 0.0M
2025-07-25 66.10 66.10 66.10 66.10 0.0M
2025-07-24 66.64 66.64 66.64 66.64 0.0M
2025-07-23 66.43 66.43 66.43 66.43 0.0M
2025-07-22 65.80 65.80 65.80 65.80 0.0M
2025-07-21 66.35 66.35 66.35 66.35 0.0M
2025-07-18 66.13 66.13 66.13 66.13 0.0M
2025-07-17 65.82 65.82 65.82 65.82 0.0M
2025-07-16 65.51 65.51 65.51 65.51 0.0M
2025-07-15 66.11 66.11 66.11 66.11 0.0M
2025-07-14 65.45 65.45 65.45 65.45 0.0M
2025-07-11 65.98 65.98 65.98 65.98 0.0M
2025-07-10 66.02 66.32 66.02 66.32 0.0M
2025-07-09 65.44 65.44 65.44 65.44 0.0M
2025-07-08 65.21 65.21 65.21 65.21 0.0M
2025-07-07 64.97 64.97 64.97 64.97 0.0M
2025-07-04 64.85 64.85 64.85 64.85 0.0M
2025-07-03 65.15 65.15 65.15 65.15 0.0M
2025-07-02 64.59 64.59 64.59 64.59 0.0M
2025-07-01 65.08 65.08 65.08 65.08 0.0M
2025-06-30 65.39 65.39 65.39 65.39 0.0M
2025-06-27 64.92 64.92 64.92 64.92 0.0M
2025-06-26 64.43 64.43 64.43 64.43 0.0M
2025-06-25 64.61 64.61 64.61 64.61 0.0M
2025-06-24 64.38 64.38 64.38 64.38 0.0M
2025-06-23 63.49 63.49 63.49 63.49 0.0M
2025-06-20 63.90 63.90 63.90 63.90 0.0M
2025-06-19 63.70 63.70 63.70 63.70 0.0M
2025-06-18 64.29 64.29 64.29 64.29 0.0M
2025-06-17 64.31 64.31 64.31 64.31 0.0M
2025-06-16 64.54 64.54 64.54 64.54 0.0M
2025-06-13 64.36 64.36 64.36 64.36 0.0M
2025-06-12 65.24 65.24 65.24 65.24 0.0M
2025-06-11 65.51 65.51 65.51 65.51 0.0M
2025-06-10 65.30 65.30 65.30 65.30 0.0M
2025-06-09 65.17 65.17 65.17 65.17 0.0M
2025-06-06 65.09 65.09 65.09 65.09 0.0M
2025-06-05 65.05 65.05 65.05 65.05 0.0M
2025-06-04 64.72 64.72 64.72 64.72 0.0M
2025-06-03 64.37 64.43 64.37 64.43 0.0M
2025-06-02 64.62 64.62 64.62 64.62 0.0M
2025-05-30 64.81 64.81 64.81 64.81 0.0M
2025-05-29 64.85 64.85 64.85 64.85 0.0M
2025-05-28 64.81 64.81 64.81 64.81 0.0M
2025-05-27 64.70 64.70 64.70 64.70 0.0M
2025-05-26 64.34 64.34 64.34 64.34 0.0M
2025-05-23 64.11 64.11 64.11 64.11 0.0M
2025-05-22 63.82 63.82 63.82 63.82 0.0M
2025-05-21 64.28 64.28 64.28 64.28 0.0M
2025-05-20 63.96 63.96 63.96 63.96 0.0M
2025-05-19 63.67 63.99 63.67 63.99 0.0M
2025-05-16 63.81 63.81 63.81 63.81 0.0M
2025-05-15 63.17 63.17 63.17 63.17 0.0M
2025-05-14 63.43 63.43 63.43 63.43 0.0M
2025-05-13 63.20 63.20 63.20 63.20 0.0M
2025-05-12 63.03 63.03 63.03 63.03 0.0M
2025-05-09 62.12 62.12 62.12 62.12 0.0M
2025-05-08 61.55 61.55 61.55 61.55 0.0M
2025-05-07 61.29 61.29 61.29 61.29 0.0M
2025-05-06 61.31 61.31 61.31 61.31 0.0M
2025-05-05 61.30 61.30 61.30 61.30 0.0M
2025-05-02 60.80 60.80 60.80 60.80 0.0M
2025-04-30 59.95 59.95 59.95 59.95 0.0M
2025-04-29 59.52 59.52 59.52 59.52 0.0M
2025-04-28 59.25 59.25 59.25 59.25 0.0M
2025-04-25 58.57 58.57 58.57 58.57 0.0M
2025-04-24 57.86 57.86 57.86 57.86 0.0M
2025-04-23 58.22 58.22 58.22 58.22 0.0M
2025-04-22 56.93 56.93 56.93 56.93 0.0M
2025-04-17 57.00 57.00 57.00 57.00 0.0M
2025-04-16 56.87 56.87 56.87 56.87 0.0M
2025-04-15 57.02 57.02 57.02 57.02 0.0M
2025-04-14 55.68 55.68 55.68 55.68 0.0M
2025-04-11 54.85 54.85 54.85 54.85 0.0M
2025-04-10 56.43 56.43 56.43 56.43 0.0M
2025-04-09 53.44 53.44 53.44 53.44 0.0M
2025-04-08 53.62 53.62 53.62 53.62 0.0M
2025-04-07 52.07 52.07 52.07 52.07 0.0M
2025-04-04 56.97 56.97 56.97 56.97 0.0M
2025-04-03 59.10 59.10 59.10 59.10 0.0M
2025-04-02 59.42 59.42 59.42 59.42 0.0M
2025-04-01 59.38 59.38 59.38 59.38 0.0M
2025-03-31 59.62 59.62 59.62 59.62 0.0M
2025-03-28 60.93 60.93 60.93 60.93 0.0M
2025-03-27 60.86 60.86 60.86 60.86 0.0M
2025-03-26 61.36 61.36 61.36 61.36 0.0M
2025-03-25 61.16 61.16 61.16 61.16 0.0M
2025-03-24 61.36 61.36 61.36 61.36 0.0M
2025-03-20 61.92 61.92 61.92 61.92 0.0M
2025-03-19 61.53 61.53 61.53 61.53 0.0M
2025-03-18 61.46 61.46 61.46 61.46 0.0M
2025-03-17 60.76 60.76 60.76 60.76 0.0M
2025-03-14 60.07 60.07 60.07 60.07 0.0M
2025-03-13 59.59 59.59 59.59 59.59 0.0M
2025-03-12 59.66 59.66 59.66 59.66 0.0M
2025-03-11 60.14 60.14 60.14 60.14 0.0M
2025-03-10 61.00 61.00 61.00 61.00 0.0M
2025-03-07 60.72 60.72 60.72 60.72 0.0M
2025-03-06 61.41 61.41 61.41 61.41 0.0M
2025-03-05 61.13 61.13 61.13 61.13 0.0M
2025-03-04 60.94 60.94 60.94 60.94 0.0M
2025-03-03 61.24 61.24 61.24 61.24 0.0M
2025-02-28 60.73 60.73 60.73 60.73 0.0M
2025-02-27 61.34 61.34 61.34 61.34 0.0M
2025-02-26 61.64 61.64 61.32 61.32 0.0M
2025-02-25 61.41 61.41 61.41 61.41 0.0M
2025-02-24 61.45 61.45 61.45 61.45 0.0M
2025-02-21 61.64 61.64 61.64 61.64 0.0M
2025-02-20 61.64 61.64 61.64 61.64 0.0M
2025-02-19 62.18 62.18 61.43 61.43 0.0M
2025-02-18 62.00 62.00 62.00 62.00 0.0M
2025-02-17 61.88 61.88 61.88 61.88 0.0M
2025-02-14 61.73 61.73 61.73 61.73 0.0M
2025-02-13 61.38 61.38 61.38 61.38 0.0M
2025-02-12 61.36 61.36 61.36 61.36 0.0M
2025-02-11 61.26 61.26 61.26 61.26 0.0M
2025-02-10 61.13 61.13 61.13 61.13 0.0M
2025-02-07 61.28 61.28 61.28 61.28 0.0M
2025-02-06 60.73 60.73 60.73 60.73 0.0M
2025-02-05 60.12 60.12 60.12 60.12 0.0M
2025-02-04 59.84 59.84 59.84 59.84 0.0M
2025-02-03 59.71 59.71 59.71 59.71 0.0M
2025-01-31 60.57 60.57 60.57 60.57 0.0M
2025-01-30 60.24 60.24 60.24 60.24 0.0M
2025-01-29 60.03 60.03 60.03 60.03 0.0M
2025-01-28 59.45 59.45 59.45 59.45 0.0M
2025-01-27 59.08 59.08 59.08 59.08 0.0M
2025-01-24 59.60 59.60 59.60 59.60 0.0M
2025-01-23 59.30 59.30 59.30 59.30 0.0M
2025-01-22 59.30 59.30 59.30 59.30 0.0M
2025-01-21 58.84 58.84 58.84 58.84 0.0M
2025-01-20 58.93 58.93 58.93 58.93 0.0M
2025-01-17 58.79 58.79 58.79 58.79 0.0M
2025-01-16 58.30 58.30 58.30 58.30 0.0M
2025-01-15 57.35 57.35 57.35 57.35 0.0M
2025-01-14 57.28 57.28 57.28 57.28 0.0M
2025-01-13 57.16 57.16 57.16 57.16 0.0M
2025-01-10 57.88 57.88 57.88 57.88 0.0M
2025-01-09 57.51 57.51 57.51 57.51 0.0M
2025-01-08 58.56 58.56 58.56 58.56 0.0M
2025-01-07 58.65 58.65 58.65 58.65 0.0M
2025-01-06 58.71 58.71 58.71 58.71 0.0M
2025-01-03 58.62 58.62 58.62 58.62 0.0M
2025-01-02 58.45 58.45 58.45 58.45 0.0M