Xtrackers Nifty 50 Swap UCITS ETF 1C (XNIF)

XNIF
🏛️ ドイツ →
228.85
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
2025-10-03 228.90 229.15 228.65 228.85 0.0M
2025-10-02 228.80 228.80 228.20 228.50 0.0M
2025-10-01 227.90 229.45 227.45 229.45 0.0M
2025-09-30 227.00 227.00 226.40 226.65 0.0M
2025-09-29 227.40 228.30 226.80 227.75 0.0M
2025-09-26 228.95 229.45 227.95 228.45 0.0M
2025-09-25 229.80 230.35 229.30 230.35 0.0M
2025-09-24 229.80 230.70 229.80 230.35 0.0M
2025-09-23 231.15 231.15 230.45 230.55 0.0M
2025-09-22 234.55 234.60 232.55 232.70 0.0M
2025-09-19 233.45 235.15 233.45 235.10 0.0M
2025-09-18 234.50 234.55 233.25 234.25 0.0M
2025-09-17 234.05 234.55 233.30 234.55 0.0M
2025-09-16 232.75 232.80 232.00 232.00 0.0M
2025-09-15 232.65 232.65 231.75 231.90 0.0M
2025-09-12 232.40 233.30 232.40 232.75 0.0M
2025-09-11 232.35 232.50 231.65 232.20 0.0M
2025-09-10 232.25 232.40 232.05 232.40 0.0M
2025-09-09 229.80 230.50 229.50 230.50 0.0M
2025-09-08 230.55 231.20 229.95 230.55 0.0M
2025-09-05 229.35 230.10 229.00 229.10 0.0M
2025-09-04 231.45 231.70 230.80 230.90 0.0M
2025-09-03 230.50 231.10 230.10 230.20 0.0M
2025-09-02 230.60 230.60 228.60 228.70 0.0M
2025-09-01 227.70 229.70 227.70 229.50 0.0M
2025-08-29 229.30 229.30 227.30 227.40 0.0M
2025-08-28 231.05 231.10 230.00 230.60 0.0M
2025-08-27 231.50 232.45 231.05 232.45 0.0M
2025-08-26 233.55 233.55 231.15 231.45 0.0M
2025-08-25 233.95 234.70 233.40 234.40 0.0M
2025-08-22 235.75 235.75 233.60 233.75 0.0M
2025-08-21 237.70 237.70 236.30 236.80 0.0M
2025-08-20 237.00 237.15 236.20 236.45 0.0M
2025-08-19 235.75 235.95 235.10 235.50 0.0M
2025-08-18 233.55 234.75 233.35 234.50 0.0M
2025-08-15 231.30 231.30 229.95 230.10 0.0M
2025-08-14 230.95 231.20 230.20 230.20 0.0M
2025-08-13 230.40 231.00 230.20 230.45 0.0M
2025-08-12 232.10 232.10 229.70 229.95 0.0M
2025-08-11 229.25 231.10 229.25 231.10 0.0M
2025-08-08 229.25 229.25 228.65 228.65 0.0M
2025-08-07 228.50 231.95 227.90 231.40 0.0M
2025-08-06 232.45 232.50 229.00 229.60 0.0M
2025-08-05 232.35 233.30 231.65 231.65 0.0M
2025-08-04 233.80 234.20 232.00 232.30 0.0M
2025-08-01 236.95 236.95 232.55 234.25 0.0M
2025-07-31 237.85 238.50 236.50 236.50 0.0M
2025-07-30 236.15 236.40 234.45 235.25 0.0M
2025-07-29 236.45 238.10 236.45 236.65 0.0M
2025-07-28 235.00 235.00 234.15 234.85 0.0M
2025-07-25 234.25 234.75 233.80 234.10 0.0M
2025-07-24 237.10 237.10 235.55 235.65 0.0M
2025-07-23 238.30 239.10 237.85 238.95 0.0M
2025-07-22 238.90 238.90 237.70 237.85 0.0M
2025-07-21 240.00 240.00 239.25 239.55 0.0M
2025-07-18 239.25 239.40 238.40 239.30 0.0M
2025-07-17 243.40 243.40 241.40 242.10 0.0M
2025-07-16 242.50 243.30 240.90 240.90 0.0M
2025-07-15 242.05 242.60 241.15 242.45 0.0M
2025-07-14 240.20 240.40 239.65 240.20 0.0M
2025-07-11 241.10 241.40 240.75 240.85 0.0M
2025-07-10 243.10 243.35 242.25 242.55 0.0M
2025-07-09 244.00 244.50 243.65 243.90 0.0M
2025-07-08 242.90 244.40 242.45 243.95 0.0M
2025-07-07 242.00 242.80 241.70 242.75 0.0M
2025-07-04 242.10 242.65 241.80 242.25 0.0M
2025-07-03 242.10 243.45 242.05 243.15 0.0M
2025-07-02 242.10 242.30 241.30 242.00 0.0M
2025-07-01 243.40 243.50 242.30 243.15 0.0M
2025-06-30 244.35 244.50 242.35 242.35 0.0M
2025-06-27 245.40 245.55 244.75 245.55 0.0M
2025-06-26 242.50 244.20 242.45 244.20 0.0M
2025-06-25 242.55 242.85 241.90 242.15 0.0M
2025-06-24 242.15 242.30 240.00 240.85 0.0M
2025-06-23 238.85 240.35 238.75 238.75 0.0M
2025-06-20 239.85 240.80 239.65 240.65 0.0M
2025-06-19 238.70 238.70 237.20 237.70 0.0M
2025-06-18 238.95 238.95 237.95 238.45 0.0M
2025-06-17 238.95 239.25 238.05 239.15 0.0M
2025-06-16 239.80 240.70 238.75 240.55 0.0M
2025-06-13 238.05 239.30 237.45 238.45 0.0M
2025-06-12 243.35 243.35 239.50 240.40 0.0M
2025-06-11 247.35 247.70 245.35 245.35 0.0M
2025-06-10 246.50 246.65 245.90 246.25 0.0M
2025-06-09 246.15 246.15 245.30 246.15 0.0M
2025-06-06 243.90 246.15 243.90 245.70 0.0M
2025-06-05 243.35 243.35 240.75 241.80 0.0M
2025-06-04 240.90 242.20 240.40 240.65 0.0M
2025-06-03 242.10 242.10 240.05 241.25 0.0M
2025-06-02 242.70 243.00 241.80 242.35 0.0M
2025-05-30 244.80 245.05 243.65 244.00 0.0M
2025-05-29 245.35 246.20 244.40 244.40 0.0M
2025-05-28 244.75 244.90 244.15 244.80 0.0M
2025-05-27 245.00 245.50 244.00 245.25 0.0M
2025-05-26 247.35 247.65 246.25 246.25 0.0M
2025-05-23 245.65 246.20 243.80 245.15 0.0M
2025-05-22 242.15 242.90 240.65 242.80 0.0M
2025-05-21 244.50 244.90 243.70 244.45 0.0M
2025-05-20 247.05 247.05 245.00 246.90 0.0M
2025-05-19 249.85 249.85 247.10 249.05 0.0M
2025-05-16 249.75 250.15 248.85 250.15 0.0M
2025-05-15 245.50 251.35 245.50 251.35 0.0M
2025-05-14 247.25 247.25 245.55 247.10 0.0M
2025-05-13 251.15 251.15 247.35 248.40 0.0M
2025-05-12 250.10 254.00 250.10 251.75 0.0M
2025-05-09 237.85 240.00 237.85 238.65 0.0M
2025-05-08 243.65 243.65 237.00 237.50 0.0M
2025-05-07 242.70 243.30 241.70 242.00 0.0M
2025-05-06 245.05 245.50 244.35 245.50 0.0M
2025-05-05 245.90 246.40 245.15 245.55 0.0M
2025-05-02 245.25 245.95 243.30 244.70 0.0M
2025-04-30 242.25 242.80 240.80 241.60 0.0M
2025-04-29 240.05 240.65 239.70 240.35 0.0M
2025-04-28 242.10 242.10 239.65 239.85 0.0M
2025-04-25 236.95 238.70 236.65 237.90 0.0M
2025-04-24 240.30 240.60 239.20 240.40 0.0M
2025-04-23 238.95 241.20 238.80 239.70 0.0M
2025-04-22 237.60 239.05 236.50 238.70 0.0M
2025-04-17 233.90 237.05 233.35 237.05 0.0M
2025-04-16 230.10 231.65 229.40 231.65 0.0M
2025-04-15 230.60 231.50 229.40 231.45 0.0M
2025-04-14 227.00 230.10 227.00 228.75 0.0M
2025-04-11 226.50 226.50 222.75 224.95 0.0M
2025-04-10 236.05 236.05 227.10 227.10 0.0M
2025-04-09 224.20 225.85 222.10 223.10 0.0M
2025-04-08 230.25 233.20 229.25 231.50 0.0M
2025-04-07 221.25 228.40 219.80 226.50 0.0M
2025-04-04 233.25 234.25 226.40 228.30 0.0M
2025-04-03 238.55 238.55 233.65 234.80 0.0M
2025-04-02 241.80 242.75 241.80 242.30 0.0M
2025-04-01 242.15 242.15 240.25 241.95 0.0M
2025-03-31 241.35 242.05 240.25 240.25 0.0M
2025-03-28 243.45 244.85 242.10 242.25 0.0M
2025-03-27 245.70 245.70 244.15 244.95 0.0M
2025-03-26 243.90 244.20 243.10 243.85 0.0M
2025-03-25 245.70 246.15 244.50 245.50 0.0M
2025-03-24 243.55 246.10 243.55 245.65 0.0M
2025-03-21 239.40 240.90 239.30 240.90 0.0M
2025-03-20 236.30 237.85 236.05 236.80 0.0M
2025-03-19 233.10 234.35 232.65 234.00 0.0M
2025-03-18 230.20 232.20 230.15 231.90 0.0M
2025-03-17 228.45 229.55 227.80 229.55 0.0M
2025-03-14 228.45 228.55 227.35 227.90 0.0M
2025-03-13 227.50 227.50 226.05 226.75 0.0M
2025-03-12 225.15 226.95 225.15 226.70 0.0M
2025-03-11 226.50 226.80 224.35 224.35 0.0M
2025-03-10 228.55 228.55 226.10 226.65 0.0M
2025-03-07 229.90 229.90 227.10 227.55 0.0M
2025-03-06 229.20 229.90 228.30 229.25 0.0M
2025-03-05 230.15 230.30 227.55 228.05 0.0M
2025-03-04 231.25 231.25 228.50 228.95 0.0M
2025-03-03 233.15 234.05 232.15 232.15 0.0M
2025-02-28 234.80 234.80 232.35 234.35 0.0M
2025-02-27 236.85 237.35 236.05 236.85 0.0M
2025-02-26 236.00 237.85 236.00 237.15 0.0M
2025-02-25 237.95 237.95 236.35 236.70 0.0M
2025-02-24 237.65 238.50 237.65 238.35 0.0M
2025-02-21 241.00 241.35 240.40 241.30 0.0M
2025-02-20 243.60 243.60 241.75 241.85 0.0M
2025-02-19 242.35 243.15 242.00 243.15 0.0M
2025-02-18 241.50 242.70 241.45 242.30 0.0M
2025-02-17 242.45 243.00 241.75 242.45 0.0M
2025-02-14 241.35 242.45 240.00 241.65 0.0M
2025-02-13 244.50 245.15 244.00 245.15 0.0M
2025-02-12 246.60 246.60 244.10 244.50 0.0M
2025-02-11 247.55 247.55 246.60 247.05 0.0M
2025-02-10 247.50 249.20 247.30 249.20 0.0M
2025-02-07 249.10 249.10 247.05 247.45 0.0M
2025-02-06 249.70 249.70 248.60 248.60 0.0M
2025-02-05 250.95 250.95 249.30 249.85 0.0M
2025-02-04 252.80 252.95 251.65 252.20 0.0M
2025-02-03 251.60 251.60 250.05 251.00 0.0M
2025-01-31 249.20 251.10 249.20 249.70 0.0M
2025-01-30 247.30 248.35 246.70 247.85 0.0M
2025-01-29 245.05 246.85 245.05 245.60 0.0M
2025-01-28 244.35 245.35 243.20 244.20 0.0M
2025-01-27 241.95 242.45 240.05 241.70 0.0M
2025-01-24 246.00 246.10 244.10 244.45 0.0M
2025-01-23 247.70 248.20 246.90 247.35 0.0M
2025-01-22 243.95 246.55 243.90 245.90 0.0M
2025-01-21 248.85 248.85 245.30 245.75 0.0M
2025-01-20 250.70 251.25 248.85 249.80 0.0M
2025-01-17 249.80 250.00 249.00 249.50 0.0M
2025-01-16 251.90 251.90 249.85 250.00 0.0M
2025-01-15 248.85 252.15 248.85 252.15 0.0M
2025-01-14 250.40 250.85 249.50 249.85 0.0M
2025-01-13 251.45 251.45 250.15 250.30 0.0M
2025-01-10 255.00 255.00 252.35 253.05 0.0M
2025-01-09 254.80 255.80 254.75 254.95 0.0M
2025-01-08 255.55 256.35 254.90 255.20 0.0M
2025-01-07 256.00 256.00 253.80 255.80 0.0M
2025-01-06 255.80 255.80 254.10 255.00 0.0M
2025-01-03 261.90 261.90 259.50 260.35 0.0M
2025-01-02 260.25 262.85 260.00 262.85 0.0M