Xtrackers MSCI USA Information Technology UCITS ETF 1D

XUTC
🏛️ ドイツ →
116.78
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
2025-09-26 116.94 117.12 116.40 116.78 0.0M
2025-09-25 116.00 116.86 115.20 116.66 0.0M
2025-09-24 116.52 117.20 115.48 115.92 0.0M
2025-09-23 117.58 117.74 115.72 116.56 0.0M
2025-09-22 115.34 117.62 115.28 117.44 0.0M
2025-09-19 114.38 115.48 114.38 115.44 0.0M
2025-09-18 113.38 114.64 113.24 114.28 0.0M
2025-09-17 113.16 113.16 111.72 111.96 0.0M
2025-09-16 114.28 114.36 112.78 112.86 0.0M
2025-09-15 113.82 113.98 112.94 113.76 0.0M
2025-09-12 113.36 114.00 113.36 113.70 0.0M
2025-09-11 113.72 114.00 113.18 113.18 0.0M
2025-09-10 112.92 113.64 112.60 113.20 0.0M
2025-09-09 111.18 111.28 110.54 110.94 0.0M
2025-09-08 110.08 111.48 110.08 110.96 0.0M
2025-09-05 111.46 111.58 109.54 109.86 0.0M
2025-09-04 110.08 110.74 110.04 110.62 0.0M
2025-09-03 110.14 110.70 109.96 109.96 0.0M
2025-09-02 110.02 110.20 108.44 108.90 0.0M
2025-09-01 110.10 110.38 109.98 110.34 0.0M
2025-08-29 112.14 112.34 109.88 109.94 0.0M
2025-08-28 111.64 112.10 111.28 112.10 0.0M
2025-08-27 111.64 112.22 111.64 111.70 0.0M
2025-08-26 110.68 110.92 110.46 110.82 0.0M
2025-08-25 109.82 111.04 109.76 110.94 0.0M
2025-08-22 109.14 110.40 109.10 110.00 0.0M
2025-08-21 109.66 109.74 108.88 109.18 0.0M
2025-08-20 110.14 110.30 107.76 108.96 0.0M
2025-08-19 112.34 112.52 110.62 110.62 0.0M
2025-08-18 112.06 112.34 111.96 112.32 0.0M
2025-08-15 113.24 113.24 111.66 111.80 0.0M
2025-08-14 112.62 113.40 112.62 113.40 0.0M
2025-08-13 113.24 113.58 112.46 112.46 0.0M
2025-08-12 112.56 113.08 111.86 112.98 0.0M
2025-08-11 112.70 113.72 112.22 113.24 0.0M
2025-08-08 111.76 112.52 111.72 112.46 0.0M
2025-08-07 111.40 112.56 111.14 111.14 0.0M
2025-08-06 110.72 110.92 110.02 110.74 0.0M
2025-08-05 111.96 112.34 110.34 110.38 0.0M
2025-08-04 109.28 111.18 109.28 111.18 0.0M
2025-08-01 112.64 112.64 108.98 108.98 0.0M
2025-07-31 115.38 115.58 113.14 113.14 0.0M
2025-07-30 111.62 112.80 111.62 112.64 0.0M
2025-07-29 111.70 112.70 111.58 111.60 0.0M
2025-07-28 109.56 110.82 109.56 110.82 0.0M
2025-07-25 108.76 109.30 108.74 109.20 0.0M
2025-07-24 108.18 108.54 108.04 108.54 0.0M
2025-07-23 107.46 107.68 107.24 107.36 0.0M
2025-07-22 108.52 108.90 107.12 107.36 0.0M
2025-07-21 109.40 109.64 109.02 109.26 0.0M
2025-07-18 109.80 109.80 108.94 109.34 0.0M
2025-07-17 109.18 110.04 108.88 110.04 0.0M
2025-07-16 107.84 108.52 107.08 107.80 0.0M
2025-07-15 107.46 108.90 107.38 108.68 0.0M
2025-07-14 106.10 106.70 105.78 106.70 0.0M
2025-07-11 106.46 107.02 105.92 106.70 0.0M
2025-07-10 106.20 106.96 106.20 106.80 0.0M
2025-07-09 105.34 107.12 105.34 106.30 0.0M
2025-07-08 105.14 105.78 105.14 105.54 0.0M
2025-07-07 105.38 105.82 105.38 105.44 0.0M
2025-07-04 105.18 105.18 104.64 104.64 0.0M
2025-07-03 104.10 105.86 103.94 105.60 0.0M
2025-07-02 103.14 103.94 102.56 103.60 0.0M
2025-07-01 103.92 103.92 102.40 102.84 0.0M
2025-06-30 104.18 104.36 103.52 103.52 0.0M
2025-06-27 103.82 104.10 103.54 103.94 0.0M
2025-06-26 103.40 103.74 102.96 103.32 0.0M
2025-06-25 102.64 103.70 102.54 103.04 0.0M
2025-06-24 102.06 102.48 101.68 102.12 0.0M
2025-06-23 100.50 101.16 100.38 100.86 0.0M
2025-06-20 100.64 101.44 99.91 99.91 0.0M
2025-06-19 100.60 100.72 99.90 100.06 0.0M
2025-06-18 100.90 101.48 100.80 100.92 0.0M
2025-06-17 100.26 101.16 100.26 100.94 0.0M
2025-06-16 99.63 100.86 99.63 100.86 0.0M
2025-06-13 99.16 100.62 99.16 99.87 0.0M
2025-06-12 100.34 100.80 99.33 100.80 0.0M
2025-06-11 101.26 101.62 100.80 100.98 0.0M
2025-06-10 101.20 101.20 100.82 100.96 0.0M
2025-06-09 100.78 102.08 100.76 100.88 0.0M
2025-06-06 100.16 101.38 100.16 101.06 0.0M
2025-06-05 100.50 100.92 99.96 100.50 0.0M
2025-06-04 100.46 100.82 100.06 100.24 0.0M
2025-06-03 98.27 100.36 98.22 100.28 0.0M
2025-06-02 97.22 98.48 97.22 98.48 0.0M
2025-05-30 98.37 98.91 96.86 97.09 0.0M
2025-05-29 101.98 101.98 98.30 98.30 0.0M
2025-05-28 98.86 99.32 98.53 98.94 0.0M
2025-05-27 97.99 98.56 97.88 98.56 0.0M
2025-05-26 97.25 97.72 97.25 97.29 0.0M
2025-05-23 97.73 97.73 95.38 96.43 0.0M
2025-05-22 97.82 98.51 97.72 98.51 0.0M
2025-05-21 98.69 99.32 97.59 97.59 0.0M
2025-05-20 99.87 100.12 99.66 99.68 0.0M
2025-05-19 99.11 100.56 98.35 100.56 0.0M
2025-05-16 100.32 101.20 100.32 101.20 0.0M
2025-05-15 100.32 101.46 99.66 101.46 0.0M
2025-05-14 100.32 100.70 99.47 100.28 0.0M
2025-05-13 97.92 100.12 97.92 100.12 0.0M
2025-05-12 96.54 98.93 96.54 98.36 0.0M
2025-05-09 93.23 93.47 92.41 92.46 0.0M
2025-05-08 93.16 93.98 92.36 93.96 0.0M
2025-05-07 90.99 91.11 90.11 90.53 0.0M
2025-05-06 90.67 90.92 89.85 90.41 0.0M
2025-05-05 91.40 91.82 90.92 91.82 0.0M
2025-05-02 91.18 92.16 90.73 92.01 0.0M
2025-04-30 88.10 88.24 86.63 87.52 0.0M
2025-04-29 88.14 88.21 87.60 87.80 0.0M
2025-04-28 88.14 88.38 86.35 86.35 0.0M
2025-04-25 87.39 87.54 86.40 87.48 0.0M
2025-04-24 83.53 86.33 82.87 86.33 0.0M
2025-04-23 82.94 85.22 82.88 84.62 0.0M
2025-04-22 79.41 81.05 79.24 80.26 0.0M
2025-04-17 82.68 83.40 81.40 82.04 0.0M
2025-04-16 82.78 83.83 82.05 82.05 0.0M
2025-04-15 84.21 86.07 84.19 85.48 0.0M
2025-04-14 86.50 86.92 83.84 84.43 0.0M
2025-04-11 83.97 83.97 81.13 83.60 0.0M
2025-04-10 87.92 88.40 80.93 82.03 0.0M
2025-04-09 76.55 86.75 76.55 86.61 0.0M
2025-04-08 80.50 84.85 79.68 80.77 0.0M
2025-04-07 74.61 80.23 73.65 80.23 0.0M
2025-04-04 84.25 85.22 80.45 80.45 0.0M
2025-04-03 87.99 88.44 85.06 85.77 0.0M
2025-04-02 92.46 93.14 91.46 92.83 0.0M
2025-04-01 91.69 92.48 91.23 92.14 0.0M
2025-03-31 90.01 90.59 89.68 90.34 0.0M
2025-03-28 94.00 94.24 91.45 91.70 0.0M
2025-03-27 95.14 95.34 94.01 94.41 0.0M
2025-03-26 97.18 97.66 95.18 95.18 0.0M
2025-03-25 96.83 97.31 96.66 97.14 0.0M
2025-03-24 96.02 97.07 96.02 96.78 0.0M
2025-03-21 94.34 94.45 93.23 94.24 0.0M
2025-03-20 95.39 95.45 94.05 94.05 0.0M
2025-03-19 92.79 94.49 92.79 94.48 0.0M
2025-03-18 94.13 94.15 92.40 92.54 0.0M
2025-03-17 93.80 94.92 93.62 94.79 0.0M
2025-03-14 92.58 94.31 92.58 93.60 0.0M
2025-03-13 93.08 93.67 91.68 92.47 0.0M
2025-03-12 91.88 93.53 91.88 92.98 0.0M
2025-03-11 92.39 92.52 90.50 91.76 0.0M
2025-03-10 96.13 96.25 92.24 92.55 0.0M
2025-03-07 96.54 96.75 94.94 96.75 0.0M
2025-03-06 98.47 98.59 96.08 96.27 0.0M
2025-03-05 99.88 99.88 97.02 97.88 0.0M
2025-03-04 100.58 100.64 98.72 99.52 0.0M
2025-03-03 105.02 105.02 101.52 101.54 0.0M
2025-02-28 102.96 103.82 101.56 102.92 0.0M
2025-02-27 106.58 107.60 103.64 103.64 0.0M
2025-02-26 105.92 106.92 105.92 106.02 0.0M
2025-02-25 106.76 106.80 104.80 105.62 0.0M
2025-02-24 108.98 109.32 107.66 108.14 0.0M
2025-02-21 111.24 112.02 109.94 110.06 0.0M
2025-02-20 111.42 112.18 110.98 110.98 0.0M
2025-02-19 111.52 112.42 111.52 112.36 0.0M
2025-02-18 111.90 112.38 111.74 111.74 0.0M
2025-02-17 111.70 111.78 111.34 111.34 0.0M
2025-02-14 110.68 110.68 110.22 110.38 0.0M
2025-02-13 109.40 110.72 109.38 110.40 0.0M
2025-02-12 110.02 110.34 108.76 109.36 0.0M
2025-02-11 110.24 110.82 109.90 110.62 0.0M
2025-02-10 109.20 110.96 109.20 110.74 0.0M
2025-02-07 109.42 109.80 108.66 109.06 0.0M
2025-02-06 108.56 109.40 108.56 109.00 0.0M
2025-02-05 106.68 108.28 105.86 108.28 0.0M
2025-02-04 105.86 106.94 105.60 106.70 0.0M
2025-02-03 105.92 106.88 105.72 106.10 0.0M
2025-01-31 108.36 109.56 108.36 108.46 0.0M
2025-01-30 108.20 108.20 106.52 106.64 0.0M
2025-01-29 108.12 109.90 106.86 107.06 0.0M
2025-01-28 106.32 108.70 105.14 108.50 0.0M
2025-01-27 107.40 107.40 103.98 105.04 0.0M
2025-01-24 112.50 112.94 111.02 111.02 0.0M
2025-01-23 112.66 112.90 112.16 112.36 0.0M
2025-01-22 111.54 113.28 111.32 113.28 0.0M
2025-01-21 110.28 110.80 109.56 110.24 0.0M
2025-01-20 111.00 111.08 110.28 110.48 0.0M
2025-01-17 109.72 111.40 109.56 111.36 0.0M
2025-01-16 110.88 111.80 109.64 109.64 0.0M
2025-01-15 108.30 110.12 107.98 110.06 0.0M
2025-01-14 109.28 109.64 107.58 107.92 0.0M
2025-01-13 108.96 108.96 107.92 108.32 0.0M
2025-01-10 110.96 111.26 109.08 109.80 0.0M
2025-01-09 110.74 111.18 110.74 110.88 0.0M
2025-01-08 111.36 111.88 109.98 111.12 0.0M
2025-01-07 112.62 113.80 111.08 111.76 0.0M
2025-01-06 112.62 114.30 112.44 113.48 0.0M
2025-01-03 111.16 112.18 110.88 112.18 0.0M
2025-01-02 110.84 111.80 109.72 109.72 0.0M