Xtrackers MSCI Europe Small Cap UCITS ETF 1C

XXSC
🏛️ ドイツ →
66.64
最終更新: 2025-10-03
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
2025-10-03 66.50 66.68 66.36 66.64 0.0M
2025-10-02 66.43 66.43 65.97 66.14 0.0M
2025-10-01 65.45 66.14 65.45 66.14 0.0M
2025-09-30 65.14 65.60 65.14 65.59 0.0M
2025-09-29 65.41 65.41 65.08 65.14 0.0M
2025-09-26 64.82 65.05 64.64 65.05 0.0M
2025-09-25 65.14 65.19 64.66 64.79 0.0M
2025-09-24 65.32 65.51 65.28 65.33 0.0M
2025-09-23 65.78 65.96 65.62 65.62 0.0M
2025-09-22 65.38 65.50 65.13 65.46 0.0M
2025-09-19 65.76 65.80 65.44 65.47 0.0M
2025-09-18 65.61 65.89 65.57 65.75 0.0M
2025-09-17 65.40 65.52 65.31 65.38 0.0M
2025-09-16 65.84 65.96 65.27 65.33 0.0M
2025-09-15 65.89 66.28 65.85 65.86 0.0M
2025-09-12 65.62 65.80 65.29 65.55 0.0M
2025-09-11 65.26 65.65 65.26 65.52 0.0M
2025-09-10 65.65 65.72 65.12 65.13 0.0M
2025-09-09 65.58 65.58 65.29 65.38 0.0M
2025-09-08 65.03 65.43 65.03 65.27 0.0M
2025-09-05 64.85 65.10 64.80 64.82 0.0M
2025-09-04 64.40 64.73 64.40 64.69 0.0M
2025-09-03 64.19 64.50 64.19 64.25 0.0M
2025-09-02 65.22 65.22 64.09 64.27 0.0M
2025-09-01 65.77 65.77 65.48 65.67 0.0M
2025-08-29 65.90 66.02 65.50 65.50 0.0M
2025-08-28 66.32 66.32 65.87 65.91 0.0M
2025-08-27 66.19 66.19 65.87 65.94 0.0M
2025-08-26 66.20 66.35 66.04 66.17 0.0M
2025-08-25 66.82 66.88 66.68 66.71 0.0M
2025-08-22 66.25 66.94 66.25 66.88 0.0M
2025-08-21 66.15 66.17 65.96 66.05 0.0M
2025-08-20 65.92 66.14 65.91 66.10 0.0M
2025-08-19 65.97 66.25 65.97 66.08 0.0M
2025-08-18 65.87 65.87 65.67 65.79 0.0M
2025-08-15 66.12 66.12 65.68 65.74 0.0M
2025-08-14 65.77 66.00 65.77 66.00 0.0M
2025-08-13 66.10 66.10 65.73 65.77 0.0M
2025-08-12 65.92 65.92 65.60 65.89 0.0M
2025-08-11 65.95 65.96 65.67 65.69 0.0M
2025-08-08 65.93 66.06 65.85 65.96 0.0M
2025-08-07 65.47 65.98 65.47 65.87 0.0M
2025-08-06 65.78 65.78 65.28 65.28 0.0M
2025-08-05 65.53 65.65 65.33 65.43 0.0M
2025-08-04 64.86 65.19 64.80 65.17 0.0M
2025-08-01 65.26 65.26 64.48 64.52 0.0M
2025-07-31 66.18 66.19 65.86 65.86 0.0M
2025-07-30 66.11 66.15 65.90 65.94 0.0M
2025-07-29 66.36 66.38 66.12 66.20 0.0M
2025-07-28 66.83 66.96 66.20 66.22 0.0M
2025-07-25 66.40 66.40 66.08 66.35 0.0M
2025-07-24 66.95 66.95 66.44 66.50 0.0M
2025-07-23 66.35 66.81 66.33 66.81 0.0M
2025-07-22 65.94 65.97 65.66 65.89 0.0M
2025-07-21 66.04 66.47 66.04 66.09 0.0M
2025-07-18 66.14 66.30 65.96 65.97 0.0M
2025-07-17 65.83 65.98 65.69 65.91 0.0M
2025-07-16 65.50 65.74 65.32 65.56 0.0M
2025-07-15 65.99 66.18 65.71 65.77 0.0M
2025-07-14 65.50 65.89 65.50 65.89 0.0M
2025-07-11 66.07 66.07 65.72 65.81 0.0M
2025-07-10 66.05 66.31 66.03 66.27 0.0M
2025-07-09 65.53 66.03 65.48 65.97 0.0M
2025-07-08 65.20 65.62 65.17 65.57 0.0M
2025-07-07 65.07 65.29 65.07 65.11 0.0M
2025-07-04 64.87 65.04 64.76 64.77 0.0M
2025-07-03 64.91 65.40 64.91 65.40 0.0M
2025-07-02 64.99 65.15 64.51 64.78 0.0M
2025-07-01 65.21 65.21 64.82 65.05 0.0M
2025-06-30 65.57 65.57 65.15 65.16 0.0M
2025-06-27 64.89 65.49 64.89 65.48 0.0M
2025-06-26 64.20 64.69 64.20 64.68 0.0M
2025-06-25 64.69 64.69 64.12 64.16 0.0M
2025-06-24 64.42 64.60 64.40 64.47 0.0M
2025-06-23 63.47 63.69 63.32 63.69 0.0M
2025-06-20 63.87 64.23 63.60 63.60 0.0M
2025-06-19 63.68 63.90 63.47 63.47 0.0M
2025-06-18 64.16 64.28 63.93 64.28 0.0M
2025-06-17 64.29 64.56 64.29 64.33 0.0M
2025-06-16 64.36 64.82 64.36 64.54 0.0M
2025-06-13 64.31 64.55 64.31 64.36 0.0M
2025-06-12 65.08 65.22 64.76 65.13 0.0M
2025-06-11 65.52 65.62 65.32 65.40 0.0M
2025-06-10 65.33 65.55 65.27 65.46 0.0M
2025-06-09 65.18 65.37 65.16 65.37 0.0M
2025-06-06 65.10 65.16 65.02 65.07 0.0M
2025-06-05 64.98 65.28 64.77 65.03 0.0M
2025-06-04 64.89 65.07 64.81 64.88 0.0M
2025-06-03 64.48 64.58 64.26 64.56 0.0M
2025-06-02 64.61 64.74 64.45 64.71 0.0M
2025-05-30 64.64 65.03 64.44 64.44 0.0M
2025-05-29 64.89 64.96 64.46 64.54 0.0M
2025-05-28 64.58 64.90 64.57 64.68 0.0M
2025-05-27 64.54 64.79 64.54 64.66 0.0M
2025-05-26 64.27 64.59 64.27 64.54 0.0M
2025-05-23 64.00 64.17 62.89 63.68 0.0M
2025-05-22 63.96 63.99 63.70 63.99 0.0M
2025-05-21 64.28 64.34 63.97 63.97 0.0M
2025-05-20 64.03 64.50 64.03 64.50 0.0M
2025-05-19 63.62 64.15 63.37 64.15 0.0M
2025-05-16 63.68 63.91 63.63 63.91 0.0M
2025-05-15 63.17 63.60 63.13 63.59 0.0M
2025-05-14 63.23 63.65 63.12 63.22 0.0M
2025-05-13 62.93 63.39 62.93 63.35 0.0M
2025-05-12 63.02 63.21 62.62 63.11 0.0M
2025-05-09 62.05 62.19 62.00 62.06 0.0M
2025-05-08 61.45 62.07 61.45 62.04 0.0M
2025-05-07 61.23 61.44 61.23 61.34 0.0M
2025-05-06 61.37 61.48 60.83 61.17 0.0M
2025-05-05 61.36 61.50 61.34 61.46 0.0M
2025-05-02 60.70 61.27 60.68 61.27 0.0M
2025-04-30 59.89 60.09 59.55 59.98 0.0M
2025-04-29 59.54 59.77 59.30 59.44 0.0M
2025-04-28 58.74 59.55 58.74 59.00 0.0M
2025-04-25 58.55 58.85 58.49 58.85 0.0M
2025-04-24 58.04 58.50 57.95 58.46 0.0M
2025-04-23 58.15 58.43 57.88 58.06 0.0M
2025-04-22 57.13 57.53 57.05 57.34 0.0M
2025-04-17 56.88 57.41 56.88 57.39 0.0M
2025-04-16 56.65 57.09 56.65 56.80 0.0M
2025-04-15 55.86 57.48 55.86 57.07 0.0M
2025-04-14 56.31 56.39 55.38 55.79 0.0M
2025-04-11 54.75 55.08 53.69 54.96 0.0M
2025-04-10 55.57 56.47 53.79 53.80 0.0M
2025-04-09 52.74 56.01 52.03 55.66 0.0M
2025-04-08 54.24 54.96 53.19 53.19 0.0M
2025-04-07 52.47 53.62 51.14 53.07 0.0M
2025-04-04 57.80 57.80 54.24 54.36 0.0M
2025-04-03 58.33 59.21 58.16 58.17 0.0M
2025-04-02 59.43 59.58 59.00 59.56 0.0M
2025-04-01 59.47 59.95 59.41 59.55 0.0M
2025-03-31 60.00 60.00 59.06 59.26 0.0M
2025-03-28 60.69 61.07 60.24 60.29 0.0M
2025-03-27 60.74 61.00 60.70 60.85 0.0M
2025-03-26 61.56 61.56 61.11 61.11 0.0M
2025-03-25 61.21 61.65 61.14 61.42 0.0M
2025-03-24 61.32 61.32 60.94 60.95 0.0M
2025-03-21 61.32 61.32 60.93 61.03 0.0M
2025-03-20 61.91 61.97 61.11 61.37 0.0M
2025-03-19 61.45 61.75 61.45 61.63 0.0M
2025-03-18 61.64 61.77 61.48 61.55 0.0M
2025-03-17 60.91 61.28 60.83 61.28 0.0M
2025-03-14 59.55 60.66 59.55 60.63 0.0M
2025-03-13 59.79 59.92 59.25 59.38 0.0M
2025-03-12 59.71 60.14 59.70 60.00 0.0M
2025-03-11 60.04 60.30 59.19 59.55 0.0M
2025-03-10 61.15 61.15 59.71 59.73 0.0M
2025-03-07 60.75 61.10 60.54 61.10 0.0M
2025-03-06 61.14 61.50 60.58 60.68 0.0M
2025-03-05 60.31 61.22 60.31 60.74 0.0M
2025-03-04 60.82 60.96 59.70 60.28 0.0M
2025-03-03 61.16 61.74 61.16 61.24 0.0M
2025-02-28 60.71 61.03 60.59 60.65 0.0M
2025-02-27 61.45 61.58 61.01 61.02 0.0M
2025-02-26 61.48 62.00 61.32 61.32 0.0M
2025-02-25 61.43 61.66 61.18 61.25 0.0M
2025-02-24 61.48 61.75 61.26 61.32 0.0M
2025-02-21 61.61 61.89 61.21 61.22 0.0M
2025-02-20 61.46 61.75 61.16 61.28 0.0M
2025-02-19 62.02 62.17 61.30 61.30 0.0M
2025-02-18 62.06 62.27 61.89 62.05 0.0M
2025-02-17 61.87 62.10 61.87 62.01 0.0M
2025-02-14 61.71 62.01 61.71 61.77 0.0M
2025-02-13 61.44 61.65 61.21 61.52 0.0M
2025-02-12 61.27 61.48 61.11 61.22 0.0M
2025-02-11 61.23 61.30 61.13 61.15 0.0M
2025-02-10 60.78 61.28 60.78 61.18 0.0M
2025-02-07 61.23 61.23 60.66 60.76 0.0M
2025-02-06 60.67 61.16 60.67 60.95 0.0M
2025-02-05 60.18 60.49 60.04 60.49 0.0M
2025-02-04 59.86 60.29 59.84 60.16 0.0M
2025-02-03 59.68 60.10 59.55 59.96 0.0M
2025-01-31 60.73 60.75 60.53 60.55 0.0M
2025-01-30 60.17 60.68 60.17 60.68 0.0M
2025-01-29 60.07 60.27 59.81 59.83 0.0M
2025-01-28 59.46 59.89 59.46 59.71 0.0M
2025-01-27 58.98 59.43 58.98 59.30 0.0M
2025-01-24 59.59 59.68 59.27 59.30 0.0M
2025-01-23 59.32 59.39 59.24 59.35 0.0M
2025-01-22 59.52 59.64 59.19 59.19 0.0M
2025-01-21 58.84 59.18 58.83 59.15 0.0M
2025-01-20 58.74 58.99 58.67 58.67 0.0M
2025-01-17 58.49 58.88 58.49 58.67 0.0M
2025-01-16 58.28 58.46 58.17 58.40 0.0M
2025-01-15 57.39 58.13 57.36 58.01 0.0M
2025-01-14 57.27 57.27 56.72 56.81 0.0M
2025-01-13 57.32 57.32 56.77 56.88 0.0M
2025-01-10 57.84 57.87 57.30 57.48 0.0M
2025-01-09 57.53 57.91 57.53 57.79 0.0M
2025-01-08 58.38 58.59 57.67 57.77 0.0M
2025-01-07 58.61 58.91 58.50 58.54 0.0M
2025-01-06 58.72 59.19 58.70 58.78 0.0M
2025-01-03 58.65 58.71 58.53 58.59 0.0M
2025-01-02 58.60 58.75 58.27 58.27 0.0M