Global X Disruptive Materials UCITS ETF USD Acc

DMAG
🏛️ ドイツ →
17.36
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 17.44 17.51 17.20 17.36 0.0M
2025-10-02 17.35 17.35 17.12 17.12 0.0M
2025-10-01 16.86 17.16 16.85 17.02 0.0M
2025-09-30 16.88 16.94 16.84 16.85 0.0M
2025-09-29 16.42 16.74 16.42 16.63 0.0M
2025-09-26 16.30 16.37 16.21 16.31 0.0M
2025-09-25 16.14 16.39 16.02 16.29 0.0M
2025-09-24 15.77 16.04 15.77 15.98 0.0M
2025-09-23 15.38 15.68 15.38 15.58 0.0M
2025-09-22 15.40 15.40 15.32 15.39 0.0M
2025-09-19 15.29 15.38 15.17 15.27 0.0M
2025-09-18 15.10 15.20 15.04 15.13 0.0M
2025-09-17 15.14 15.26 15.07 15.14 0.0M
2025-09-16 15.32 15.33 15.12 15.15 0.0M
2025-09-15 15.23 15.40 15.19 15.29 0.0M
2025-09-12 15.24 15.30 15.15 15.15 0.0M
2025-09-11 15.02 15.08 14.97 15.02 0.0M
2025-09-10 14.96 14.96 14.79 14.80 0.0M
2025-09-09 15.14 15.18 14.91 14.96 0.0M
2025-09-08 14.98 15.14 14.98 15.11 0.0M
2025-09-05 14.92 15.01 14.85 14.97 0.0M
2025-09-04 14.72 14.72 14.49 14.57 0.0M
2025-09-03 14.82 14.92 14.71 14.91 0.0M
2025-09-02 14.73 14.84 14.69 14.69 0.0M
2025-09-01 14.65 14.87 14.65 14.77 0.0M
2025-08-29 14.67 14.73 14.52 14.67 0.0M
2025-08-28 14.55 14.57 14.47 14.51 0.0M
2025-08-27 14.44 14.47 14.29 14.29 0.0M
2025-08-26 14.35 14.38 14.22 14.26 0.0M
2025-08-25 14.32 14.53 14.32 14.50 0.0M
2025-08-22 14.09 14.16 14.00 14.10 0.0M
2025-08-21 13.76 13.90 13.76 13.86 0.0M
2025-08-20 13.76 13.80 13.74 13.74 0.0M
2025-08-19 13.82 13.98 13.80 13.82 0.0M
2025-08-18 13.91 14.02 13.91 13.91 0.0M
2025-08-15 13.99 14.00 13.82 13.83 0.0M
2025-08-14 13.74 13.81 13.66 13.66 0.0M
2025-08-13 13.81 13.86 13.68 13.78 0.0M
2025-08-12 13.64 13.68 13.59 13.66 0.0M
2025-08-11 13.74 13.78 13.65 13.70 0.0M
2025-08-08 13.54 13.58 13.53 13.53 0.0M
2025-08-07 13.18 13.32 13.18 13.23 0.0M
2025-08-06 13.09 13.11 13.01 13.01 0.0M
2025-08-05 13.14 13.14 12.96 12.97 0.0M
2025-08-04 12.95 13.01 12.78 13.01 0.0M
2025-08-01 12.85 12.85 12.55 12.69 0.0M
2025-07-31 13.01 13.06 12.81 12.85 0.0M
2025-07-30 13.44 13.48 13.39 13.39 0.0M
2025-07-29 13.52 13.62 13.45 13.45 0.0M
2025-07-28 13.60 13.60 13.43 13.48 0.0M
2025-07-25 13.62 13.62 13.42 13.43 0.0M
2025-07-24 13.60 13.65 13.48 13.48 0.0M
2025-07-23 13.24 13.37 13.24 13.33 0.0M
2025-07-22 13.09 13.25 13.09 13.18 0.0M
2025-07-21 12.97 13.17 12.97 13.14 0.0M
2025-07-18 12.74 12.88 12.74 12.81 0.0M
2025-07-17 12.44 12.51 12.39 12.49 0.0M
2025-07-16 12.39 12.45 12.27 12.27 0.0M
2025-07-15 12.39 12.44 12.39 12.40 0.0M
2025-07-14 12.36 12.43 12.34 12.34 0.0M
2025-07-11 12.32 12.39 12.26 12.31 0.0M
2025-07-10 11.87 12.18 11.87 12.16 0.0M
2025-07-09 11.92 11.92 11.73 11.74 0.0M
2025-07-08 11.90 11.90 11.82 11.82 0.0M
2025-07-07 11.63 11.78 11.63 11.76 0.0M
2025-07-04 11.79 11.79 11.76 11.77 0.0M
2025-07-03 11.85 11.91 11.85 11.89 0.0M
2025-07-02 11.73 11.82 11.71 11.82 0.0M
2025-07-01 11.62 11.62 11.53 11.60 0.0M
2025-06-30 11.68 11.71 11.64 11.64 0.0M
2025-06-27 11.76 11.76 11.62 11.62 0.0M
2025-06-26 11.35 11.69 11.35 11.69 0.0M
2025-06-25 11.44 11.55 11.30 11.31 0.0M
2025-06-24 11.23 11.47 11.23 11.38 0.0M
2025-06-23 11.20 11.23 11.20 11.23 0.0M
2025-06-20 11.15 11.18 11.12 11.12 0.0M
2025-06-19 11.27 11.27 11.20 11.20 0.0M
2025-06-18 11.36 11.42 11.30 11.36 0.0M
2025-06-17 11.37 11.42 11.33 11.33 0.0M
2025-06-16 11.38 11.46 11.36 11.46 0.0M
2025-06-13 11.32 11.36 11.21 11.30 0.0M
2025-06-12 11.45 11.45 11.33 11.40 0.0M
2025-06-11 11.64 11.64 11.57 11.60 0.0M
2025-06-10 11.52 11.56 11.47 11.52 0.0M
2025-06-09 11.73 11.73 11.55 11.65 0.0M
2025-06-06 11.37 11.48 11.37 11.43 0.0M
2025-06-05 10.96 11.36 10.96 11.36 0.0M
2025-06-04 10.93 11.14 10.93 11.05 0.0M
2025-06-03 10.80 10.93 10.80 10.93 0.0M
2025-06-02 10.83 10.83 10.75 10.80 0.0M
2025-05-30 10.93 10.99 10.83 10.83 0.0M
2025-05-29 11.04 11.14 10.92 10.93 0.0M
2025-05-28 11.02 11.03 10.96 10.96 0.0M
2025-05-27 11.07 11.07 10.97 11.07 0.0M
2025-05-26 11.09 11.11 11.06 11.06 0.0M
2025-05-23 10.98 11.06 10.98 11.06 0.0M
2025-05-22 11.01 11.01 10.83 10.92 0.0M
2025-05-21 10.90 10.99 10.90 10.98 0.0M
2025-05-20 10.74 10.91 10.74 10.91 0.0M
2025-05-19 10.75 10.78 10.72 10.78 0.0M
2025-05-16 10.86 10.88 10.82 10.82 0.0M
2025-05-15 10.93 10.93 10.90 10.91 0.0M
2025-05-14 10.97 11.06 10.93 10.94 0.0M
2025-05-13 10.96 10.96 10.93 10.93 0.0M
2025-05-12 10.99 11.04 10.92 10.92 0.0M
2025-05-09 10.60 10.63 10.56 10.56 0.0M
2025-05-08 10.49 10.57 10.47 10.57 0.0M
2025-05-07 10.53 10.54 10.50 10.50 0.0M
2025-05-06 10.54 10.58 10.48 10.58 0.0M
2025-05-05 10.42 10.49 10.42 10.49 0.0M
2025-05-02 10.51 10.51 10.41 10.42 0.0M
2025-04-30 10.37 10.37 10.19 10.22 0.0M
2025-04-29 10.41 10.43 10.34 10.34 0.0M
2025-04-28 10.31 10.40 10.29 10.30 0.0M
2025-04-25 10.41 10.41 10.30 10.30 0.0M
2025-04-24 10.25 10.35 10.22 10.35 0.0M
2025-04-23 10.10 10.54 10.10 10.27 0.0M
2025-04-22 9.97 10.10 9.97 10.10 0.0M
2025-04-17 10.17 10.17 9.99 10.05 0.0M
2025-04-16 9.92 10.11 9.92 10.11 0.0M
2025-04-15 10.04 10.16 10.04 10.09 0.0M
2025-04-14 9.86 10.06 9.86 10.06 0.0M
2025-04-11 9.66 9.78 9.58 9.62 0.0M
2025-04-10 9.87 9.87 9.61 9.68 0.0M
2025-04-09 9.26 9.43 9.26 9.29 0.0M
2025-04-08 9.78 9.78 9.54 9.54 0.0M
2025-04-07 9.15 9.30 9.15 9.15 0.0M
2025-04-04 10.27 10.34 9.62 9.63 0.0M
2025-04-03 11.00 11.00 10.40 10.53 0.0M
2025-04-02 11.24 11.24 11.10 11.18 0.0M
2025-04-01 11.30 11.31 11.27 11.31 0.0M
2025-03-31 11.41 11.41 11.22 11.24 0.0M
2025-03-28 11.66 11.77 11.54 11.54 0.0M
2025-03-27 11.88 11.88 11.72 11.79 0.0M
2025-03-26 12.09 12.09 11.93 11.93 0.0M
2025-03-25 11.89 12.05 11.89 12.02 0.0M
2025-03-24 11.94 11.94 11.85 11.91 0.0M
2025-03-21 11.87 11.87 11.75 11.80 0.0M
2025-03-20 12.17 12.17 11.97 11.97 0.0M
2025-03-19 12.01 12.12 12.01 12.11 0.0M
2025-03-18 11.95 11.99 11.95 11.97 0.0M
2025-03-17 11.79 11.95 11.77 11.89 0.0M
2025-03-14 11.65 11.82 11.65 11.75 0.0M
2025-03-13 11.34 11.60 11.34 11.53 0.0M
2025-03-12 11.42 11.46 11.39 11.39 0.0M
2025-03-11 11.45 11.53 11.40 11.40 0.0M
2025-03-10 11.60 11.60 11.42 11.42 0.0M
2025-03-07 11.57 11.61 11.48 11.48 0.0M
2025-03-06 11.46 11.53 11.41 11.53 0.0M
2025-03-05 11.29 11.37 11.25 11.30 0.0M
2025-03-04 11.25 11.25 11.12 11.12 0.0M
2025-03-03 11.52 11.60 11.50 11.50 0.0M
2025-02-28 11.28 11.35 11.17 11.33 0.0M
2025-02-27 11.50 11.59 11.50 11.53 0.0M
2025-02-26 11.50 11.56 11.46 11.53 0.0M
2025-02-25 11.48 11.49 11.30 11.33 0.0M
2025-02-24 11.53 11.57 11.42 11.51 0.0M
2025-02-21 11.68 11.71 11.64 11.68 0.0M
2025-02-20 11.81 11.81 11.74 11.76 0.0M
2025-02-19 11.77 11.77 11.57 11.64 0.0M
2025-02-18 11.76 11.79 11.74 11.74 0.0M
2025-02-17 11.83 11.84 11.83 11.84 0.0M
2025-02-14 11.92 12.00 11.90 11.90 0.0M
2025-02-13 11.86 11.86 11.79 11.81 0.0M
2025-02-12 11.85 11.85 11.82 11.82 0.0M
2025-02-11 11.89 11.89 11.84 11.84 0.0M
2025-02-10 11.97 12.10 11.97 12.04 0.0M
2025-02-07 11.90 12.05 11.90 11.96 0.0M
2025-02-06 11.78 11.90 11.78 11.84 0.0M
2025-02-05 11.58 11.60 11.56 11.56 0.0M
2025-02-04 11.45 11.58 11.42 11.58 0.0M
2025-02-03 11.45 11.45 11.29 11.44 0.0M
2025-01-31 11.53 11.56 11.50 11.52 0.0M
2025-01-30 11.42 11.54 11.40 11.54 0.0M
2025-01-29 11.34 11.42 11.34 11.42 0.0M
2025-01-28 11.34 11.36 11.25 11.25 0.0M
2025-01-27 11.42 11.45 11.36 11.36 0.0M
2025-01-24 11.72 11.72 11.67 11.67 0.0M
2025-01-23 11.56 11.60 11.52 11.59 0.0M
2025-01-22 11.76 11.80 11.73 11.74 0.0M
2025-01-21 11.89 11.89 11.85 11.85 0.0M
2025-01-20 11.92 11.99 11.86 11.99 0.0M
2025-01-17 11.90 11.98 11.88 11.98 0.0M
2025-01-16 11.90 11.90 11.83 11.83 0.0M
2025-01-15 11.66 11.80 11.65 11.80 0.0M
2025-01-14 11.78 11.78 11.70 11.71 0.0M
2025-01-13 11.63 11.64 11.57 11.62 0.0M
2025-01-10 11.62 11.66 11.51 11.53 0.0M
2025-01-09 11.54 11.68 11.54 11.62 0.0M
2025-01-08 11.51 11.53 11.44 11.50 0.0M
2025-01-07 11.48 11.54 11.48 11.52 0.0M
2025-01-06 11.31 11.52 11.31 11.43 0.0M
2025-01-03 11.24 11.24 11.19 11.19 0.0M
2025-01-02 11.16 11.36 11.16 11.33 0.0M