Xtrackers Portfolio UCITS ETF 1C

XQUI
🏛️ ドイツ →
315.55
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
2025-09-26 315.55 315.55 315.55 315.55 0.0M
2025-09-25 315.60 315.60 315.60 315.60 0.0M
2025-09-24 315.40 315.40 315.40 315.40 0.0M
2025-09-23 315.60 315.60 315.60 315.60 0.0M
2025-09-22 315.70 315.70 315.70 315.70 0.0M
2025-09-19 315.60 315.60 315.60 315.60 0.0M
2025-09-18 314.65 314.65 314.65 314.65 0.0M
2025-09-17 313.60 313.60 313.60 313.60 0.0M
2025-09-16 315.10 315.10 315.10 315.10 0.0M
2025-09-15 315.10 315.10 315.10 315.10 0.0M
2025-09-12 315.10 315.10 315.10 315.10 0.0M
2025-09-11 313.70 313.70 313.70 313.70 0.0M
2025-09-10 313.15 313.15 313.15 313.15 0.0M
2025-09-09 311.75 311.75 311.75 311.75 0.0M
2025-09-08 312.60 312.60 312.60 312.60 0.0M
2025-09-05 311.85 311.85 311.85 311.85 0.0M
2025-09-04 310.15 310.15 310.15 310.15 0.0M
2025-09-03 309.40 309.40 309.40 309.40 0.0M
2025-09-02 310.15 310.15 310.15 310.15 0.0M
2025-09-01 310.50 310.50 310.50 310.50 0.0M
2025-08-29 310.75 310.75 310.75 310.75 0.0M
2025-08-28 313.10 313.10 313.10 313.10 0.0M
2025-08-27 312.75 312.75 312.75 312.75 0.0M
2025-08-26 312.85 312.85 312.85 312.85 0.0M
2025-08-25 310.10 310.10 310.10 310.10 0.0M
2025-08-22 310.35 310.35 310.35 310.35 0.0M
2025-08-21 308.00 308.00 308.00 308.00 0.0M
2025-08-20 310.35 310.35 310.35 310.35 0.0M
2025-08-19 311.50 311.50 311.50 311.50 0.0M
2025-08-18 310.50 310.50 310.50 310.50 0.0M
2025-08-15 311.65 311.65 311.65 311.65 0.0M
2025-08-14 310.40 310.40 310.40 310.40 0.0M
2025-08-13 309.20 309.20 309.20 309.20 0.0M
2025-08-12 308.45 308.45 308.45 308.45 0.0M
2025-08-11 308.60 308.60 308.60 308.60 0.0M
2025-08-08 307.95 307.95 307.95 307.95 0.0M
2025-08-07 306.60 306.60 306.60 306.60 0.0M
2025-08-06 307.40 307.40 307.40 307.40 0.0M
2025-08-05 307.70 307.70 307.70 307.70 0.0M
2025-08-04 305.55 305.55 305.55 305.55 0.0M
2025-08-01 307.15 307.15 307.15 307.15 0.0M
2025-07-31 310.60 310.60 310.60 310.60 0.0M
2025-07-30 306.45 306.45 306.45 306.45 0.0M
2025-07-29 309.50 309.50 309.50 309.50 0.0M
2025-07-28 307.55 309.50 307.55 309.50 0.0M
2025-07-25 305.50 305.50 305.50 305.50 0.0M
2025-07-24 306.05 306.05 306.05 306.05 0.0M
2025-07-23 305.45 305.45 305.45 305.45 0.0M
2025-07-22 304.40 304.40 304.40 304.40 0.0M
2025-07-21 305.80 305.80 305.80 305.80 0.0M
2025-07-18 305.65 305.65 305.65 305.65 0.0M
2025-07-17 304.65 304.65 304.65 304.65 0.0M
2025-07-16 303.30 303.30 303.30 303.30 0.0M
2025-07-15 304.40 304.40 304.40 304.40 0.0M
2025-07-14 302.70 302.70 302.70 302.70 0.0M
2025-07-11 304.20 304.20 304.20 304.20 0.0M
2025-07-10 303.35 303.35 303.35 303.35 0.0M
2025-07-09 302.15 302.15 302.15 302.15 0.0M
2025-07-08 302.30 302.30 302.30 302.30 0.0M
2025-07-07 302.10 302.10 302.10 302.10 0.0M
2025-07-04 302.00 302.00 302.00 302.00 0.0M
2025-07-03 301.50 301.50 301.50 301.50 0.0M
2025-07-02 301.25 301.25 301.25 301.25 0.0M
2025-07-01 301.35 301.35 301.35 301.35 0.0M
2025-06-30 301.25 301.25 301.25 301.25 0.0M
2025-06-27 301.10 301.10 301.10 301.10 0.0M
2025-06-26 300.00 300.00 300.00 300.00 0.0M
2025-06-25 301.40 301.40 301.40 301.40 0.0M
2025-06-24 301.50 301.50 301.50 301.50 0.0M
2025-06-23 298.20 298.20 298.20 298.20 0.0M
2025-06-20 298.85 298.85 298.85 298.85 0.0M
2025-06-19 299.35 299.35 299.35 299.35 0.0M
2025-06-18 300.20 300.20 300.20 300.20 0.0M
2025-06-17 299.40 299.40 299.40 299.40 0.0M
2025-06-16 299.00 299.00 299.00 299.00 0.0M
2025-06-13 299.55 299.55 299.55 299.55 0.0M
2025-06-12 301.60 301.60 301.60 301.60 0.0M
2025-06-11 303.40 303.40 303.40 303.40 0.0M
2025-06-10 303.05 303.05 303.05 303.05 0.0M
2025-06-09 302.50 302.50 302.50 302.50 0.0M
2025-06-06 301.35 301.35 301.35 301.35 0.0M
2025-06-05 301.85 301.85 301.85 301.85 0.0M
2025-06-04 302.60 302.60 302.60 302.60 0.0M
2025-06-03 299.40 299.40 299.40 299.40 0.0M
2025-06-02 298.75 298.75 298.75 298.75 0.0M
2025-05-30 300.30 300.30 300.30 300.30 0.0M
2025-05-29 302.80 302.80 302.80 302.80 0.0M
2025-05-28 301.10 301.10 301.10 301.10 0.0M
2025-05-27 300.45 300.45 300.45 300.45 0.0M
2025-05-26 299.00 299.00 299.00 299.00 0.0M
2025-05-23 298.95 298.95 298.95 298.95 0.0M
2025-05-22 298.70 298.70 298.70 298.70 0.0M
2025-05-21 300.55 300.55 300.55 300.55 0.0M
2025-05-20 302.00 302.00 302.00 302.00 0.0M
2025-05-19 300.50 300.50 300.50 300.50 0.0M
2025-05-16 301.15 301.15 301.15 301.15 0.0M
2025-05-15 299.45 299.45 299.45 299.45 0.0M
2025-05-14 300.45 300.45 300.45 300.45 0.0M
2025-05-13 300.55 300.55 300.55 300.55 0.0M
2025-05-12 301.15 301.15 301.15 301.15 0.0M
2025-05-09 295.30 295.30 295.30 295.30 0.0M
2025-05-08 295.25 295.25 295.25 295.25 0.0M
2025-05-07 293.60 293.60 293.60 293.60 0.0M
2025-05-06 293.15 293.15 293.15 293.15 0.0M
2025-05-05 294.00 294.00 294.00 294.00 0.0M
2025-05-02 293.00 293.00 293.00 293.00 0.0M
2025-04-30 290.30 290.30 290.30 290.30 0.0M
2025-04-29 290.05 290.05 290.05 290.05 0.0M
2025-04-28 289.85 289.85 289.85 289.85 0.0M
2025-04-25 289.00 289.00 289.00 289.00 0.0M
2025-04-24 284.50 284.50 284.50 284.50 0.0M
2025-04-23 284.35 284.35 284.35 284.35 0.0M
2025-04-22 285.00 285.00 285.00 285.00 0.0M
2025-04-17 281.80 281.80 281.80 281.80 0.0M
2025-04-16 280.25 280.25 280.25 280.25 0.0M
2025-04-15 281.90 281.90 281.90 281.90 0.0M
2025-04-14 280.50 280.50 280.50 280.50 0.0M
2025-04-11 276.65 276.65 276.65 276.65 0.0M
2025-04-10 285.00 285.00 284.00 284.00 0.0M
2025-04-09 276.75 276.75 276.75 276.75 0.0M
2025-04-08 279.50 279.50 279.50 279.50 0.0M
2025-04-07 265.95 265.95 265.95 265.95 0.0M
2025-04-04 286.45 286.45 286.45 286.45 0.0M
2025-04-03 291.35 291.35 291.35 291.35 0.0M
2025-04-02 296.10 296.10 296.10 296.10 0.0M
2025-04-01 296.05 296.05 296.05 296.05 0.0M
2025-03-31 295.05 295.05 295.05 295.05 0.0M
2025-03-28 298.10 298.10 298.10 298.10 0.0M
2025-03-27 299.15 299.15 299.15 299.15 0.0M
2025-03-26 300.30 300.30 300.30 300.30 0.0M
2025-03-25 300.00 300.00 300.00 300.00 0.0M
2025-03-24 299.30 299.30 299.30 299.30 0.0M
2025-03-20 299.50 299.50 299.50 299.50 0.0M
2025-03-19 297.50 297.50 297.50 297.50 0.0M
2025-03-18 296.85 296.85 296.85 296.85 0.0M
2025-03-17 295.75 295.75 295.75 295.75 0.0M
2025-03-14 294.80 294.80 294.00 294.00 0.0M
2025-03-13 293.35 293.35 293.35 293.35 0.0M
2025-03-12 292.95 292.95 292.95 292.95 0.0M
2025-03-11 294.80 294.80 294.80 294.80 0.0M
2025-03-10 299.15 299.15 299.15 299.15 0.0M
2025-03-07 298.40 298.40 298.40 298.40 0.0M
2025-03-06 300.05 300.05 300.05 300.05 0.0M
2025-03-05 303.20 303.20 303.20 303.20 0.0M
2025-03-04 304.60 304.60 304.60 304.60 0.0M
2025-03-03 308.00 308.00 308.00 308.00 0.0M
2025-02-28 305.00 305.00 305.00 305.00 0.0M
2025-02-27 307.45 307.45 307.45 307.45 0.0M
2025-02-26 307.55 307.55 307.55 307.55 0.0M
2025-02-25 307.80 307.80 307.80 307.80 0.0M
2025-02-24 309.00 309.00 309.00 309.00 0.0M
2025-02-21 306.30 306.30 306.30 306.30 0.0M
2025-02-20 308.25 308.25 308.25 308.25 0.0M
2025-02-19 308.70 308.70 308.70 308.70 0.0M
2025-02-18 309.00 309.00 309.00 309.00 0.0M
2025-02-17 306.95 306.95 306.95 306.95 0.0M
2025-02-14 308.40 308.40 308.40 308.40 0.0M
2025-02-13 307.85 307.85 307.85 307.85 0.0M
2025-02-12 308.00 308.00 308.00 308.00 0.0M
2025-02-11 307.15 307.15 307.15 307.15 0.0M
2025-02-10 309.45 309.45 309.45 309.45 0.0M
2025-02-07 309.55 309.55 309.55 309.55 0.0M
2025-02-06 309.20 309.20 309.20 309.20 0.0M
2025-02-05 307.60 307.60 307.60 307.60 0.0M
2025-02-04 306.75 306.75 306.75 306.75 0.0M
2025-02-03 306.15 306.15 306.15 306.15 0.0M
2025-01-31 306.55 308.60 306.55 308.60 0.0M
2025-01-30 304.85 304.85 304.85 304.85 0.0M
2025-01-29 305.00 305.00 305.00 305.00 0.0M
2025-01-28 303.45 303.45 303.45 303.45 0.0M
2025-01-27 303.05 303.05 303.05 303.05 0.0M
2025-01-24 305.60 305.60 305.60 305.60 0.0M
2025-01-23 304.85 304.85 304.85 304.85 0.0M
2025-01-22 304.75 304.75 304.75 304.75 0.0M
2025-01-21 303.60 303.60 303.60 303.60 0.0M
2025-01-20 304.60 304.60 304.60 304.60 0.0M
2025-01-17 304.00 304.00 304.00 304.00 0.0M
2025-01-16 301.55 301.55 301.55 301.55 0.0M
2025-01-15 300.00 300.00 300.00 300.00 0.0M
2025-01-14 300.00 300.00 300.00 300.00 0.0M
2025-01-13 298.15 298.15 298.15 298.15 0.0M
2025-01-10 302.05 302.05 302.05 302.05 0.0M
2025-01-09 301.10 301.10 301.10 301.10 0.0M
2025-01-08 301.65 301.65 301.65 301.65 0.0M
2025-01-07 301.30 301.30 301.30 301.30 0.0M
2025-01-06 301.50 301.50 301.50 301.50 0.0M
2025-01-03 301.85 301.85 301.85 301.85 0.0M
2025-01-02 301.40 301.40 301.40 301.40 0.0M