Lyxor 1 DivDAX (DR) UCITS ETF I (E903)

E903
🏛️ ドイツ →
194.24
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
2021-12-30 188.94 189.30 188.66 189.30 0.0M
2021-12-29 190.22 190.22 188.68 188.94 0.0M
2021-12-28 188.80 190.48 188.80 190.30 0.0M
2021-12-27 186.70 188.58 186.70 188.58 0.0M
2021-12-23 186.28 187.52 186.22 187.52 0.0M
2021-12-22 184.40 184.90 184.22 184.90 0.0M
2021-12-21 184.08 184.54 182.94 184.52 0.0M
2021-12-20 181.80 182.66 179.68 181.98 0.0M
2021-12-17 187.10 187.10 185.12 185.50 0.0M
2021-12-16 187.10 188.34 187.10 187.18 0.0M
2021-12-15 186.38 186.38 184.74 184.74 0.0M
2021-12-14 186.60 186.60 184.42 184.76 0.0M
2021-12-13 186.78 187.36 185.52 185.88 0.0M
2021-12-10 185.36 186.46 185.36 185.44 0.0M
2021-12-09 186.82 186.82 185.58 185.58 0.0M
2021-12-08 187.26 187.26 186.60 186.60 0.0M
2021-12-07 184.24 187.78 184.24 187.72 0.0M
2021-12-06 180.56 182.92 180.30 182.92 0.0M
2021-12-03 182.28 182.28 179.64 179.70 0.0M
2021-12-02 181.08 181.08 179.84 180.62 0.0M
2021-12-01 180.30 182.46 179.80 182.46 0.0M
2021-11-30 177.42 178.98 176.50 177.68 0.0M
2021-11-29 180.78 182.06 180.00 180.00 0.0M
2021-11-26 183.80 183.80 179.82 179.82 0.0M
2021-11-25 186.64 188.84 186.64 188.76 0.0M
2021-11-24 188.78 188.78 187.94 188.24 0.0M
2021-11-23 189.06 190.02 188.22 188.78 0.0M
2021-11-22 188.94 190.28 188.94 190.18 0.0M
2021-11-19 191.48 191.48 188.56 189.66 0.0M
2021-11-18 191.48 191.68 190.96 191.26 0.0M
2021-11-17 191.52 191.68 191.32 191.68 0.0M
2021-11-16 191.24 192.26 191.24 191.84 0.0M
2021-11-15 191.40 191.40 190.22 191.34 0.0M
2021-11-12 190.74 191.14 190.50 191.10 0.0M
2021-11-11 190.06 190.72 190.06 190.72 0.0M
2021-11-10 189.12 190.02 189.12 190.02 0.0M
2021-11-09 188.96 189.26 188.78 188.78 0.0M
2021-11-08 189.62 189.62 188.84 189.08 0.0M
2021-11-05 189.66 190.02 189.66 189.88 0.0M
2021-11-04 190.34 190.82 189.86 189.86 0.0M
2021-11-03 189.38 189.82 189.30 189.64 0.0M
2021-11-02 188.30 189.56 188.10 189.56 0.0M
2021-11-01 188.74 189.12 188.38 188.64 0.0M
2021-10-29 186.40 186.86 186.10 186.86 0.0M
2021-10-28 188.80 188.80 187.24 187.74 0.0M
2021-10-27 189.20 189.20 188.98 189.02 0.0M
2021-10-26 188.80 189.56 187.90 189.30 0.0M
2021-10-25 186.18 187.46 186.18 187.26 0.0M
2021-10-22 186.68 187.18 186.50 186.50 0.0M
2021-10-21 184.42 186.12 184.42 185.76 0.0M
2021-10-20 186.40 186.40 185.18 186.12 0.0M
2021-10-19 184.04 186.02 184.04 186.02 0.0M
2021-10-18 187.26 187.26 184.68 184.90 0.0M
2021-10-15 186.64 187.04 185.40 187.04 0.0M
2021-10-14 185.06 185.68 185.06 185.68 0.0M
2021-10-13 182.86 184.02 182.86 183.90 0.0M
2021-10-12 182.12 183.52 182.12 183.52 0.0M
2021-10-11 183.68 184.36 183.68 184.36 0.0M
2021-10-08 185.16 185.16 184.16 184.40 0.0M
2021-10-07 184.60 185.22 184.16 185.08 0.0M
2021-10-06 184.12 184.20 180.98 182.08 0.0M
2021-10-05 185.20 186.10 184.44 186.10 0.0M
2021-10-04 185.40 185.80 184.68 184.68 0.0M
2021-10-01 183.02 185.96 183.02 185.22 0.0M
2021-09-30 188.74 188.74 185.94 185.94 0.0M
2021-09-29 187.00 188.22 187.00 188.02 0.0M
2021-09-28 188.58 188.58 186.00 186.00 0.0M
2021-09-27 188.18 189.02 188.18 188.76 0.0M
2021-09-24 186.82 187.40 186.82 187.00 0.0M
2021-09-23 188.46 188.46 187.46 187.96 0.0M
2021-09-22 185.30 187.00 185.30 187.00 0.0M
2021-09-21 183.20 184.94 183.20 184.48 0.0M
2021-09-20 184.12 184.12 181.12 181.58 0.0M
2021-09-17 190.16 190.16 186.76 186.76 0.0M
2021-09-16 189.12 189.52 189.12 189.26 0.0M
2021-09-15 189.98 189.98 188.30 188.30 0.0M
2021-09-14 188.78 189.80 188.78 189.26 0.0M
2021-09-13 187.92 188.86 187.92 188.48 0.0M
2021-09-10 186.98 187.00 186.42 186.42 0.0M
2021-09-09 185.32 187.48 185.32 186.80 0.0M
2021-09-08 187.80 188.30 186.98 186.98 0.0M
2021-09-07 190.68 190.68 189.08 189.20 0.0M
2021-09-06 189.88 189.88 189.26 189.88 0.0M
2021-09-03 190.48 190.48 188.40 188.58 0.0M
2021-09-02 190.02 190.02 189.20 189.42 0.0M
2021-09-01 191.54 191.54 189.14 189.42 0.0M
2021-08-31 191.66 191.66 189.46 190.12 0.0M
2021-08-30 190.06 191.42 190.06 191.12 0.0M
2021-08-27 190.00 190.94 189.84 190.94 0.0M
2021-08-26 190.70 190.70 189.62 189.92 0.0M
2021-08-25 191.68 191.68 191.18 191.18 0.0M
2021-08-24 192.40 192.40 191.14 191.92 0.0M
2021-08-23 191.52 191.58 191.00 191.26 0.0M
2021-08-20 190.98 190.98 189.32 190.96 0.0M
2021-08-19 190.44 190.54 189.64 190.50 0.0M
2021-08-18 192.56 193.32 192.26 193.32 0.0M
2021-08-17 192.82 192.82 191.74 192.38 0.0M
2021-08-16 193.40 193.40 192.00 192.56 0.0M
2021-08-13 193.16 193.68 193.16 193.42 0.0M
2021-08-12 192.00 193.16 192.00 193.16 0.0M
2021-08-11 190.50 191.22 190.50 191.22 0.0M
2021-08-10 189.12 190.14 189.12 190.14 0.0M
2021-08-09 189.40 190.00 189.06 189.70 0.0M
2021-08-06 189.24 190.32 189.16 189.50 0.0M
2021-08-05 189.52 189.52 188.12 188.56 0.0M
2021-08-04 188.02 188.90 188.02 188.70 0.0M
2021-08-03 189.38 189.38 188.00 188.38 0.0M
2021-08-02 190.24 190.32 188.32 188.66 0.0M
2021-07-30 189.20 189.20 188.76 188.76 0.0M
2021-07-29 190.18 190.92 190.18 190.62 0.0M
2021-07-28 189.08 190.04 189.08 189.92 0.0M
2021-07-27 190.36 190.38 189.66 189.80 0.0M
2021-07-26 191.38 191.38 190.00 191.34 0.0M
2021-07-23 190.34 191.64 190.16 191.64 0.0M
2021-07-22 190.44 190.54 189.34 189.52 0.0M
2021-07-21 185.76 188.82 185.76 188.82 0.0M
2021-07-20 186.22 186.40 184.58 185.62 0.0M
2021-07-19 188.28 188.28 183.82 184.10 0.0M
2021-07-16 191.76 191.76 189.66 189.98 0.0M
2021-07-15 192.88 192.88 190.40 190.68 0.0M
2021-07-14 191.46 192.90 191.46 192.12 0.0M
2021-07-13 192.46 192.72 192.34 192.38 0.0M
2021-07-12 192.36 192.46 190.58 192.46 0.0M
2021-07-09 189.50 191.38 189.04 191.34 0.0M
2021-07-08 190.74 190.74 186.96 187.78 0.0M
2021-07-07 191.36 191.36 189.68 191.14 0.0M
2021-07-06 195.56 196.66 194.74 194.78 0.0M
2021-07-05 197.34 197.54 195.86 197.26 0.0M
2021-07-02 196.80 197.66 196.80 197.08 0.0M
2021-07-01 196.70 197.82 195.38 196.42 0.0M
2021-06-30 198.24 198.24 194.46 195.24 0.0M
2021-06-29 196.06 197.96 196.06 197.24 0.0M
2021-06-28 198.16 198.16 196.28 196.28 0.0M
2021-06-25 197.54 197.76 197.16 197.76 0.0M
2021-06-24 197.26 197.96 197.26 197.96 0.0M
2021-06-23 199.58 199.58 196.34 196.34 0.0M
2021-06-22 197.74 198.36 197.74 198.36 0.0M
2021-06-21 195.38 198.24 193.68 197.92 0.0M
2021-06-18 199.32 199.32 195.66 195.86 0.0M
2021-06-17 199.08 200.15 199.08 199.82 0.0M
2021-06-16 201.25 201.25 199.56 199.64 0.0M
2021-06-15 200.55 200.55 199.68 199.68 0.0M
2021-06-14 200.75 200.75 199.08 199.08 0.0M
2021-06-11 197.70 199.38 197.70 199.36 0.0M
2021-06-10 198.00 198.68 197.90 197.90 0.0M
2021-06-09 199.62 199.62 197.84 198.04 0.0M
2021-06-08 199.58 199.58 198.84 198.96 0.0M
2021-06-07 199.52 200.85 199.24 200.30 0.0M
2021-06-04 198.60 199.20 198.10 199.04 0.0M
2021-06-03 196.94 198.52 196.42 198.26 0.0M
2021-06-02 197.92 197.92 197.00 197.34 0.0M
2021-06-01 195.70 197.30 195.70 196.60 0.0M
2021-05-31 196.32 196.32 194.38 194.38 0.0M
2021-05-28 196.10 196.64 195.42 195.92 0.0M
2021-05-27 195.72 196.00 194.76 194.96 0.0M
2021-05-26 196.08 196.08 195.34 195.60 0.0M
2021-05-25 197.64 197.64 195.60 195.60 0.0M
2021-05-21 195.18 195.64 194.72 195.64 0.0M
2021-05-20 193.92 194.32 192.08 194.32 0.0M
2021-05-19 194.00 194.00 191.30 191.90 0.0M
2021-05-18 198.02 198.02 195.72 195.88 0.0M
2021-05-17 197.00 197.00 195.02 195.92 0.0M
2021-05-14 194.08 195.92 194.08 195.92 0.0M
2021-05-13 191.86 193.52 190.16 193.52 0.0M
2021-05-12 192.56 194.14 192.10 193.32 0.0M
2021-05-11 193.74 193.74 190.42 191.18 0.0M
2021-05-10 195.60 195.60 194.62 195.34 0.0M
2021-05-07 194.18 194.92 193.70 194.92 0.0M
2021-05-06 191.60 193.00 191.60 193.00 0.0M
2021-05-05 189.32 191.94 189.32 191.94 0.0M
2021-05-04 192.84 192.84 187.84 187.84 0.0M
2021-05-03 191.64 191.82 190.64 191.82 0.0M
2021-04-30 191.48 191.48 190.12 190.12 0.0M
2021-04-29 191.48 192.14 190.02 190.02 0.0M
2021-04-28 193.90 193.90 192.36 192.36 0.0M
2021-04-27 193.62 193.62 191.62 192.18 0.0M
2021-04-26 193.56 193.56 192.18 192.64 0.0M
2021-04-23 193.18 193.18 190.82 192.14 0.0M
2021-04-22 192.08 192.92 192.08 192.92 0.0M
2021-04-21 192.02 192.02 191.36 191.72 0.0M
2021-04-20 194.70 194.70 191.06 191.06 0.0M
2021-04-19 195.80 195.80 193.74 193.74 0.0M
2021-04-16 192.64 194.80 192.64 194.80 0.0M
2021-04-15 192.78 192.78 191.32 191.56 0.0M
2021-04-14 191.84 191.84 191.24 191.66 0.0M
2021-04-13 193.38 193.38 192.70 192.86 0.0M
2021-04-12 194.66 194.66 193.00 193.00 0.0M
2021-04-09 193.56 193.56 192.50 192.80 0.0M
2021-04-08 194.72 194.72 192.22 192.72 0.0M
2021-04-07 193.24 193.62 193.04 193.04 0.0M
2021-04-06 194.22 194.22 193.20 193.24 0.0M
2021-04-01 192.52 192.52 191.92 192.34 0.0M
2021-03-31 192.74 192.74 191.46 191.68 0.0M
2021-03-30 189.66 192.06 189.66 192.06 0.0M
2021-03-29 188.86 189.10 187.98 189.08 0.0M
2021-03-26 188.00 188.08 187.56 187.82 0.0M
2021-03-25 185.20 187.28 184.94 186.78 0.0M
2021-03-24 185.22 186.34 185.22 186.00 0.0M
2021-03-23 185.40 187.00 184.96 186.58 0.0M
2021-03-22 186.00 186.84 185.76 186.20 0.0M
2021-03-19 188.86 188.86 186.58 186.58 0.0M
2021-03-18 185.88 189.44 185.88 189.28 0.0M
2021-03-17 185.92 185.92 185.10 185.56 0.0M
2021-03-16 185.92 185.92 184.92 185.36 0.0M
2021-03-15 186.38 186.38 184.14 184.60 0.0M
2021-03-12 185.10 185.38 184.66 185.38 0.0M
2021-03-11 186.04 186.04 184.68 185.64 0.0M
2021-03-10 184.10 186.08 184.10 186.08 0.0M
2021-03-09 185.08 185.08 184.00 184.42 0.0M
2021-03-08 180.34 184.42 179.76 184.42 0.0M
2021-03-05 179.88 179.90 178.66 178.76 0.0M
2021-03-04 179.22 180.34 179.22 180.34 0.0M
2021-03-03 179.98 180.18 178.32 179.36 0.0M
2021-03-02 177.40 178.18 177.40 177.84 0.0M
2021-03-01 176.28 177.04 175.64 177.04 0.0M
2021-02-26 173.36 175.00 173.36 174.20 0.0M
2021-02-25 177.46 177.46 175.54 175.54 0.0M
2021-02-24 175.74 176.84 175.26 176.84 0.0M
2021-02-23 177.86 177.86 173.52 174.96 0.0M
2021-02-22 175.68 176.64 174.78 176.64 0.0M
2021-02-19 175.96 176.76 175.18 176.76 0.0M
2021-02-18 176.32 176.36 175.00 175.16 0.0M
2021-02-17 176.90 176.90 175.58 175.58 0.0M
2021-02-16 178.00 178.00 176.50 176.78 0.0M
2021-02-15 177.92 177.92 176.94 177.66 0.0M
2021-02-12 176.36 176.76 175.74 176.76 0.0M
2021-02-11 176.42 176.80 176.36 176.72 0.0M
2021-02-10 178.06 178.06 176.10 176.52 0.0M
2021-02-09 177.22 177.22 176.46 177.02 0.0M
2021-02-08 179.40 179.40 177.82 177.82 0.0M
2021-02-05 178.68 179.14 177.78 178.58 0.0M
2021-02-04 177.20 178.18 176.94 178.18 0.0M
2021-02-03 175.70 175.90 174.66 175.90 0.0M
2021-02-02 172.98 173.78 172.98 173.68 0.0M
2021-02-01 170.94 171.26 170.20 171.02 0.0M
2021-01-29 169.54 170.48 168.46 168.82 0.0M
2021-01-28 169.22 171.52 166.88 171.38 0.0M
2021-01-27 173.14 173.14 169.58 170.20 0.0M
2021-01-26 171.70 173.84 171.70 173.40 0.0M
2021-01-25 176.40 176.40 171.04 171.18 0.0M
2021-01-22 174.72 174.72 173.36 174.12 0.0M
2021-01-21 175.50 175.96 174.40 174.40 0.0M
2021-01-20 173.02 174.76 173.02 174.62 0.0M
2021-01-19 174.06 174.06 172.72 172.72 0.0M
2021-01-18 172.38 172.94 171.98 172.94 0.0M
2021-01-15 175.06 175.06 171.56 172.66 0.0M
2021-01-14 175.04 175.24 174.70 175.24 0.0M
2021-01-13 174.52 174.52 173.88 174.30 0.0M
2021-01-12 174.40 174.40 172.68 173.52 0.0M
2021-01-11 174.70 174.70 173.02 173.54 0.0M
2021-01-08 176.46 176.46 175.06 175.42 0.0M
2021-01-07 175.00 175.50 174.78 175.10 0.0M
2021-01-06 171.66 173.02 170.48 173.02 0.0M
2021-01-05 171.14 171.14 169.28 169.86 0.0M
2021-01-04 174.26 174.26 170.76 170.76 0.0M