Global X E-commerce UCITS ETF USD Acc

EBIZ
🏛️ ドイツ →
13.92
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
2023-12-29 8.98 9.02 8.97 8.98 0.0M
2023-12-28 8.91 8.94 8.90 8.92 0.0M
2023-12-27 8.89 8.90 8.81 8.81 0.0M
2023-12-22 8.87 8.89 8.79 8.89 0.0M
2023-12-21 8.91 8.91 8.89 8.91 0.0M
2023-12-20 9.01 9.01 8.98 8.99 0.0M
2023-12-19 8.88 8.97 8.88 8.97 0.0M
2023-12-18 8.85 8.85 8.83 8.84 0.0M
2023-12-15 8.85 8.90 8.85 8.90 0.0M
2023-12-14 8.74 8.84 8.74 8.78 0.0M
2023-12-13 8.67 8.68 8.60 8.60 0.0M
2023-12-12 8.73 8.73 8.64 8.64 0.0M
2023-12-11 8.63 8.71 8.59 8.71 0.0M
2023-12-08 8.59 8.65 8.59 8.65 0.0M
2023-12-07 8.56 8.62 8.56 8.60 0.0M
2023-12-06 8.66 8.66 8.61 8.61 0.0M
2023-12-05 8.59 8.61 8.58 8.59 0.0M
2023-12-04 8.62 8.62 8.58 8.60 0.0M
2023-12-01 8.42 8.57 8.42 8.57 0.0M
2023-11-30 8.47 8.50 8.45 8.45 0.0M
2023-11-29 8.41 8.48 8.39 8.44 0.0M
2023-11-28 8.27 8.41 8.27 8.41 0.0M
2023-11-27 8.20 8.30 8.20 8.30 0.0M
2023-11-24 8.21 8.21 8.20 8.21 0.0M
2023-11-23 8.25 8.28 8.18 8.22 0.0M
2023-11-22 8.16 8.32 8.16 8.28 0.0M
2023-11-21 8.19 8.19 8.11 8.11 0.0M
2023-11-20 8.11 8.20 8.11 8.20 0.0M
2023-11-17 8.04 8.11 8.04 8.10 0.0M
2023-11-16 8.10 8.12 7.97 7.97 0.0M
2023-11-15 8.06 8.27 8.06 8.27 0.0M
2023-11-14 7.85 8.00 7.79 8.00 0.0M
2023-11-13 7.86 7.91 7.86 7.91 0.0M
2023-11-10 7.80 7.83 7.79 7.81 0.0M
2023-11-09 7.93 7.95 7.91 7.91 0.0M
2023-11-08 7.96 7.96 7.93 7.93 0.0M
2023-11-07 7.91 8.01 7.91 8.01 0.0M
2023-11-06 7.94 7.97 7.91 7.91 0.0M
2023-11-03 7.67 7.91 7.66 7.91 0.0M
2023-11-02 7.47 7.63 7.47 7.61 0.0M
2023-11-01 7.45 7.47 7.41 7.46 0.0M
2023-10-31 7.35 7.44 7.35 7.44 0.0M
2023-10-30 7.42 7.42 7.36 7.39 0.0M
2023-10-27 7.40 7.43 7.37 7.37 0.0M
2023-10-26 7.37 7.40 7.37 7.40 0.0M
2023-10-25 7.58 7.58 7.46 7.46 0.0M
2023-10-24 7.44 7.63 7.44 7.63 0.0M
2023-10-23 7.48 7.48 7.42 7.48 0.0M
2023-10-20 7.55 7.55 7.46 7.46 0.0M
2023-10-19 7.73 7.73 7.65 7.65 0.0M
2023-10-18 7.86 7.87 7.81 7.81 0.0M
2023-10-17 7.87 7.90 7.84 7.90 0.0M
2023-10-16 7.79 7.88 7.73 7.88 0.0M
2023-10-13 7.95 7.95 7.81 7.81 0.0M
2023-10-12 8.04 8.04 7.96 7.96 0.0M
2023-10-11 7.98 8.00 7.98 7.98 0.0M
2023-10-10 7.90 8.05 7.90 8.04 0.0M
2023-10-09 7.88 7.88 7.84 7.85 0.0M
2023-10-06 7.78 7.86 7.74 7.86 0.0M
2023-10-05 7.81 7.81 7.69 7.69 0.0M
2023-10-04 7.75 7.79 7.75 7.78 0.0M
2023-10-03 7.99 7.99 7.84 7.84 0.0M
2023-10-02 8.01 8.05 8.01 8.05 0.0M
2023-09-29 7.98 8.04 7.98 8.04 0.0M
2023-09-28 7.87 7.91 7.84 7.91 0.0M
2023-09-27 7.81 7.89 7.81 7.89 0.0M
2023-09-26 7.86 7.86 7.82 7.82 0.0M
2023-09-25 7.85 7.89 7.76 7.89 0.0M
2023-09-22 7.80 7.89 7.77 7.86 0.0M
2023-09-21 7.88 7.90 7.79 7.79 0.0M
2023-09-20 7.95 7.99 7.95 7.98 0.0M
2023-09-19 8.04 8.04 7.94 7.95 0.0M
2023-09-18 8.16 8.16 8.08 8.08 0.0M
2023-09-15 8.22 8.22 8.14 8.14 0.0M
2023-09-14 8.10 8.23 8.10 8.21 0.0M
2023-09-13 8.14 8.14 8.09 8.11 0.0M
2023-09-12 8.18 8.18 8.14 8.14 0.0M
2023-09-11 8.16 8.18 8.14 8.14 0.0M
2023-09-08 8.18 8.18 8.15 8.15 0.0M
2023-09-07 8.25 8.25 8.14 8.14 0.0M
2023-09-06 8.36 8.36 8.31 8.31 0.0M
2023-09-05 8.32 8.37 8.32 8.37 0.0M
2023-09-04 8.39 8.39 8.36 8.36 0.0M
2023-09-01 8.22 8.39 8.22 8.39 0.0M
2023-08-31 8.15 8.20 8.15 8.20 0.0M
2023-08-30 8.10 8.10 8.05 8.10 0.0M
2023-08-29 7.98 8.15 7.98 8.15 0.0M
2023-08-28 7.88 7.96 7.88 7.96 0.0M
2023-08-25 7.83 7.84 7.81 7.81 0.0M
2023-08-24 8.09 8.09 7.83 7.83 0.0M
2023-08-23 7.79 7.94 7.79 7.94 0.0M
2023-08-22 7.76 7.82 7.76 7.80 0.0M
2023-08-21 7.75 7.76 7.73 7.73 0.0M
2023-08-18 7.89 7.89 7.69 7.72 0.0M
2023-08-17 7.97 7.99 7.89 7.89 0.0M
2023-08-16 8.02 8.02 7.95 7.97 0.0M
2023-08-15 8.27 8.27 8.04 8.04 0.0M
2023-08-14 8.24 8.27 8.24 8.25 0.0M
2023-08-11 8.32 8.32 8.17 8.17 0.0M
2023-08-10 8.31 8.36 8.24 8.36 0.0M
2023-08-09 8.40 8.44 8.30 8.31 0.0M
2023-08-08 8.38 8.38 8.27 8.27 0.0M
2023-08-07 8.45 8.48 8.36 8.36 0.0M
2023-08-04 8.57 8.58 8.47 8.47 0.0M
2023-08-03 8.45 8.53 8.45 8.47 0.0M
2023-08-02 8.64 8.64 8.43 8.43 0.0M
2023-08-01 8.83 8.83 8.71 8.71 0.0M
2023-07-31 8.64 8.80 8.64 8.76 0.0M
2023-07-28 8.41 8.63 8.41 8.63 0.0M
2023-07-27 8.41 8.56 8.41 8.56 0.0M
2023-07-26 8.32 8.38 8.31 8.38 0.0M
2023-07-25 8.32 8.38 8.32 8.34 0.0M
2023-07-24 8.19 8.30 8.19 8.30 0.0M
2023-07-21 8.20 8.25 8.20 8.25 0.0M
2023-07-20 8.33 8.33 8.21 8.21 0.0M
2023-07-19 8.23 8.32 8.23 8.32 0.0M
2023-07-18 8.14 8.21 8.14 8.21 0.0M
2023-07-17 8.14 8.16 8.08 8.16 0.0M
2023-07-14 8.24 8.24 8.16 8.16 0.0M
2023-07-13 8.15 8.24 8.15 8.24 0.0M
2023-07-12 8.05 8.13 8.05 8.13 0.0M
2023-07-11 7.89 8.02 7.89 8.02 0.0M
2023-07-10 7.74 7.87 7.74 7.87 0.0M
2023-07-07 7.70 7.82 7.70 7.82 0.0M
2023-07-06 7.93 7.93 7.71 7.71 0.0M
2023-07-05 8.00 8.00 7.94 7.94 0.0M
2023-07-04 8.02 8.06 8.02 8.03 0.0M
2023-07-03 7.89 8.00 7.89 7.99 0.0M
2023-06-30 7.84 7.90 7.83 7.88 0.0M
2023-06-29 7.81 7.84 7.81 7.81 0.0M
2023-06-28 7.76 7.80 7.74 7.80 0.0M
2023-06-27 7.61 7.72 7.61 7.72 0.0M
2023-06-26 7.66 7.68 7.63 7.63 0.0M
2023-06-23 7.71 7.73 7.64 7.64 0.0M
2023-06-22 7.59 7.72 7.59 7.72 0.0M
2023-06-21 7.68 7.71 7.60 7.60 0.0M
2023-06-20 7.74 7.75 7.68 7.69 0.0M
2023-06-19 7.82 7.82 7.79 7.79 0.0M
2023-06-16 7.84 7.87 7.82 7.82 0.0M
2023-06-15 7.85 7.85 7.79 7.79 0.0M
2023-06-14 7.85 7.88 7.83 7.88 0.0M
2023-06-13 7.79 7.89 7.79 7.87 0.0M
2023-06-12 7.76 7.81 7.76 7.79 0.0M
2023-06-09 7.74 7.76 7.71 7.76 0.0M
2023-06-08 7.66 7.74 7.66 7.74 0.0M
2023-06-07 7.79 7.86 7.78 7.78 0.0M
2023-06-06 7.54 7.73 7.54 7.73 0.0M
2023-06-05 7.52 7.53 7.50 7.50 0.0M
2023-06-02 7.33 7.50 7.33 7.50 0.0M
2023-06-01 7.22 7.28 7.21 7.28 0.0M
2023-05-31 7.21 7.24 7.10 7.10 0.0M
2023-05-30 7.32 7.34 7.19 7.19 0.0M
2023-05-29 7.31 7.31 7.31 7.31 0.0M
2023-05-26 7.13 7.31 7.12 7.31 0.0M
2023-05-25 7.24 7.26 7.15 7.15 0.0M
2023-05-24 7.24 7.24 7.17 7.20 0.0M
2023-05-23 7.41 7.41 7.38 7.40 0.0M
2023-05-22 7.35 7.48 7.35 7.45 0.0M
2023-05-19 7.49 7.49 7.37 7.37 0.0M
2023-05-18 7.45 7.48 7.45 7.48 0.0M
2023-05-17 7.33 7.41 7.31 7.41 0.0M
2023-05-16 7.46 7.46 7.33 7.35 0.0M
2023-05-15 7.36 7.46 7.36 7.46 0.0M
2023-05-12 7.50 7.50 7.38 7.39 0.0M
2023-05-11 7.43 7.46 7.43 7.45 0.0M
2023-05-10 7.35 7.40 7.31 7.40 0.0M
2023-05-09 7.38 7.38 7.30 7.35 0.0M
2023-05-08 7.28 7.37 7.28 7.36 0.0M
2023-05-05 7.17 7.30 7.16 7.29 0.0M
2023-05-04 7.03 7.19 7.03 7.19 0.0M
2023-05-03 7.14 7.14 7.08 7.08 0.0M
2023-05-02 7.27 7.27 7.11 7.11 0.0M
2023-04-28 7.28 7.32 7.27 7.30 0.0M
2023-04-27 7.17 7.24 7.17 7.24 0.0M
2023-04-26 7.22 7.22 7.17 7.17 0.0M
2023-04-25 7.25 7.26 7.21 7.22 0.0M
2023-04-24 7.37 7.37 7.25 7.25 0.0M
2023-04-21 7.43 7.43 7.37 7.37 0.0M
2023-04-20 7.48 7.48 7.45 7.46 0.0M
2023-04-19 7.54 7.54 7.50 7.50 0.0M
2023-04-18 7.51 7.58 7.51 7.58 0.0M
2023-04-17 7.46 7.54 7.46 7.54 0.0M
2023-04-14 7.37 7.38 7.37 7.38 0.0M
2023-04-13 7.31 7.39 7.30 7.37 0.0M
2023-04-12 7.45 7.46 7.32 7.32 0.0M
2023-04-11 7.43 7.52 7.43 7.46 0.0M
2023-04-06 7.45 7.50 7.43 7.43 0.0M
2023-04-05 7.65 7.65 7.47 7.47 0.0M
2023-04-04 7.67 7.69 7.57 7.60 0.0M
2023-04-03 7.70 7.70 7.65 7.65 0.0M
2023-03-31 7.61 7.76 7.61 7.76 0.0M
2023-03-30 7.53 7.60 7.53 7.60 0.0M
2023-03-29 7.45 7.48 7.44 7.48 0.0M
2023-03-28 7.39 7.40 7.39 7.40 0.0M
2023-03-27 7.43 7.43 7.35 7.35 0.0M
2023-03-24 7.48 7.48 7.35 7.35 0.0M
2023-03-23 7.42 7.54 7.40 7.50 0.0M
2023-03-22 7.50 7.50 7.46 7.46 0.0M
2023-03-21 7.37 7.47 7.37 7.47 0.0M
2023-03-20 7.40 7.40 7.31 7.31 0.0M
2023-03-17 7.55 7.56 7.40 7.40 0.0M
2023-03-16 7.47 7.49 7.42 7.49 0.0M
2023-03-15 7.50 7.50 7.41 7.42 0.0M
2023-03-14 7.36 7.48 7.36 7.48 0.0M
2023-03-13 7.50 7.50 7.38 7.38 0.0M
2023-03-10 7.59 7.63 7.55 7.55 0.0M
2023-03-09 7.91 7.91 7.83 7.83 0.0M
2023-03-08 8.00 8.00 7.94 7.94 0.0M
2023-03-07 7.93 8.03 7.93 8.00 0.0M
2023-03-06 8.03 8.06 8.00 8.03 0.0M
2023-03-03 7.89 8.04 7.88 8.04 0.0M
2023-03-02 7.72 7.83 7.72 7.83 0.0M
2023-03-01 7.93 7.99 7.80 7.80 0.0M
2023-02-28 7.82 7.90 7.80 7.90 0.0M
2023-02-27 7.84 7.90 7.84 7.88 0.0M
2023-02-24 7.97 7.97 7.84 7.84 0.0M
2023-02-23 8.19 8.22 7.94 7.94 0.0M
2023-02-22 8.00 8.08 7.99 8.08 0.0M
2023-02-21 8.25 8.25 8.03 8.03 0.0M
2023-02-20 8.25 8.27 8.25 8.25 0.0M
2023-02-17 8.53 8.53 8.20 8.20 0.0M
2023-02-16 8.58 8.66 8.47 8.53 0.0M
2023-02-15 8.37 8.58 8.37 8.58 0.0M
2023-02-14 8.40 8.45 8.34 8.34 0.0M
2023-02-13 8.40 8.42 8.40 8.41 0.0M
2023-02-10 8.47 8.48 8.38 8.38 0.0M
2023-02-09 8.74 8.79 8.69 8.69 0.0M
2023-02-08 8.76 8.80 8.68 8.68 0.0M
2023-02-07 8.80 8.83 8.66 8.70 0.0M
2023-02-06 9.01 9.01 8.74 8.83 0.0M
2023-02-03 8.91 9.04 8.88 9.01 0.0M
2023-02-02 8.60 9.08 8.60 9.06 0.0M
2023-02-01 8.60 8.64 8.59 8.60 0.0M
2023-01-31 8.47 8.62 8.43 8.62 0.0M
2023-01-30 8.54 8.56 8.54 8.56 0.0M
2023-01-27 8.53 8.66 8.53 8.66 0.0M
2023-01-26 8.39 8.53 8.39 8.53 0.0M
2023-01-25 8.36 8.36 8.22 8.27 0.0M
2023-01-24 8.35 8.42 8.34 8.36 0.0M
2023-01-23 8.11 8.35 8.11 8.35 0.0M
2023-01-20 7.94 8.11 7.94 8.11 0.0M
2023-01-19 8.04 8.04 7.90 7.94 0.0M
2023-01-18 8.06 8.12 8.05 8.05 0.0M
2023-01-17 8.12 8.12 8.04 8.06 0.0M
2023-01-16 8.02 8.12 8.02 8.12 0.0M
2023-01-13 7.85 8.05 7.85 8.05 0.0M
2023-01-12 7.87 7.91 7.85 7.85 0.0M
2023-01-11 7.69 7.87 7.69 7.87 0.0M
2023-01-10 7.75 7.75 7.60 7.69 0.0M
2023-01-09 7.74 7.75 7.74 7.75 0.0M
2023-01-06 7.63 7.65 7.63 7.65 0.0M
2023-01-05 7.54 7.63 7.54 7.63 0.0M
2023-01-04 7.27 7.53 7.27 7.53 0.0M
2023-01-03 7.16 7.32 7.16 7.27 0.0M
2023-01-02 7.02 7.16 7.02 7.16 0.0M