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
2023-12-29 179.82 180.04 179.52 179.80 0.0M
2023-12-28 180.46 180.46 179.12 179.30 0.0M
2023-12-27 179.32 180.16 179.14 180.08 0.0M
2023-12-22 179.84 179.96 179.76 179.92 0.0M
2023-12-21 178.88 179.24 178.40 179.24 0.0M
2023-12-20 180.06 180.56 179.54 179.98 0.0M
2023-12-19 178.98 179.78 178.98 179.78 0.0M
2023-12-18 180.04 180.04 179.18 179.18 0.0M
2023-12-15 181.18 182.64 180.34 180.40 0.0M
2023-12-14 181.10 181.82 179.86 179.86 0.0M
2023-12-13 178.70 179.46 178.70 178.84 0.0M
2023-12-12 179.34 179.34 178.52 178.58 0.0M
2023-12-11 178.42 178.94 177.52 178.90 0.0M
2023-12-08 176.60 178.40 176.60 178.18 0.0M
2023-12-07 176.08 176.74 176.08 176.74 0.0M
2023-12-06 174.88 176.72 174.50 176.72 0.0M
2023-12-05 172.36 174.46 172.36 174.46 0.0M
2023-12-04 172.12 172.36 171.70 172.36 0.0M
2023-12-01 171.24 172.26 171.04 172.26 0.0M
2023-11-30 170.16 170.34 170.16 170.28 0.0M
2023-11-29 168.28 169.92 168.28 169.92 0.0M
2023-11-28 167.78 168.02 167.26 168.02 0.0M
2023-11-27 169.50 169.50 168.34 168.34 0.0M
2023-11-24 168.86 169.68 168.86 169.68 0.0M
2023-11-23 168.60 168.80 168.52 168.76 0.0M
2023-11-22 169.14 169.14 168.36 168.54 0.0M
2023-11-21 169.74 169.74 168.54 168.54 0.0M
2023-11-20 170.24 170.24 168.74 169.40 0.0M
2023-11-17 169.92 171.38 169.92 171.08 0.0M
2023-11-16 170.02 170.02 169.16 169.16 0.0M
2023-11-15 169.92 170.18 169.60 170.18 0.0M
2023-11-14 166.38 169.30 166.38 169.30 0.0M
2023-11-13 166.30 166.30 165.60 166.06 0.0M
2023-11-10 166.46 166.46 165.02 165.10 0.0M
2023-11-09 165.88 167.24 165.80 166.82 0.0M
2023-11-08 163.62 165.82 163.62 165.74 0.0M
2023-11-07 165.08 165.08 164.60 164.88 0.0M
2023-11-06 167.14 167.14 165.86 166.02 0.0M
2023-11-03 167.40 167.92 166.74 167.08 0.0M
2023-11-02 164.84 166.68 164.84 166.08 0.0M
2023-11-01 163.26 163.98 162.34 163.60 0.0M
2023-10-31 162.14 162.98 162.14 162.36 0.0M
2023-10-30 161.74 162.18 161.70 161.70 0.0M
2023-10-27 162.04 162.20 161.36 161.36 0.0M
2023-10-26 161.08 161.84 161.02 161.84 0.0M
2023-10-25 163.46 163.58 162.84 163.58 0.0M
2023-10-24 163.02 163.46 162.62 163.14 0.0M
2023-10-23 163.46 163.46 161.74 163.14 0.0M
2023-10-20 164.18 164.88 163.18 163.18 0.0M
2023-10-19 166.68 166.68 165.52 165.90 0.0M
2023-10-18 170.20 170.20 167.90 168.04 0.0M
2023-10-17 169.76 169.84 168.76 169.84 0.0M
2023-10-16 170.24 170.42 169.32 170.20 0.0M
2023-10-13 171.14 171.14 169.36 169.36 0.0M
2023-10-12 172.44 172.44 170.84 170.84 0.0M
2023-10-11 169.98 171.22 169.98 171.22 0.0M
2023-10-10 169.50 171.06 169.50 171.06 0.0M
2023-10-09 167.96 167.96 167.42 167.78 0.0M
2023-10-06 168.54 169.70 168.52 169.70 0.0M
2023-10-05 168.74 168.74 167.86 168.32 0.0M
2023-10-04 167.68 168.92 167.00 168.44 0.0M
2023-10-03 169.62 169.62 168.24 168.24 0.0M
2023-10-02 172.86 173.30 170.30 170.40 0.0M
2023-09-29 173.44 173.44 172.08 172.10 0.0M
2023-09-28 171.96 172.10 170.96 172.10 0.0M
2023-09-27 172.08 172.18 171.32 171.32 0.0M
2023-09-26 173.18 173.28 172.74 172.74 0.0M
2023-09-25 185.40 185.72 183.64 183.92 0.0M
2023-09-22 185.08 186.14 185.08 185.90 0.0M
2023-09-21 187.08 187.08 186.16 186.16 0.0M
2023-09-20 187.46 188.78 187.46 188.46 0.0M
2023-09-19 186.72 187.08 186.60 186.60 0.0M
2023-09-18 188.40 188.40 186.10 186.54 0.0M
2023-09-15 188.88 189.42 188.30 188.30 0.0M
2023-09-14 184.88 187.22 184.88 187.22 0.0M
2023-09-13 185.88 186.02 184.98 185.44 0.0M
2023-09-12 186.70 186.88 186.52 186.52 0.0M
2023-09-11 185.38 186.44 185.38 186.44 0.0M
2023-09-08 184.36 184.42 182.26 184.02 0.0M
2023-09-07 183.80 184.32 183.80 183.82 0.0M
2023-09-06 183.72 184.62 183.48 184.44 0.0M
2023-09-05 183.88 185.12 183.88 184.78 0.0M
2023-09-04 186.44 186.44 184.62 184.76 0.0M
2023-09-01 186.84 186.84 185.28 185.64 0.0M
2023-08-31 186.74 187.88 186.74 186.88 0.0M
2023-08-30 187.06 187.06 186.04 186.20 0.0M
2023-08-29 185.78 186.66 185.78 186.66 0.0M
2023-08-28 184.84 185.48 184.10 185.48 0.0M
2023-08-25 183.48 184.60 183.48 183.92 0.0M
2023-08-24 186.28 186.28 183.60 183.60 0.0M
2023-08-23 185.50 185.50 184.68 184.68 0.0M
2023-08-22 185.54 185.98 185.00 185.00 0.0M
2023-08-21 184.48 185.50 184.48 184.56 0.0M
2023-08-18 184.56 184.56 183.78 184.42 0.0M
2023-08-17 185.48 186.18 185.40 185.52 0.0M
2023-08-16 185.38 186.02 185.38 185.76 0.0M
2023-08-15 187.14 187.14 185.08 185.48 0.0M
2023-08-14 186.44 187.46 186.44 187.32 0.0M
2023-08-11 187.98 187.98 186.66 186.66 0.0M
2023-08-10 187.52 188.86 187.52 188.84 0.0M
2023-08-09 186.56 186.98 185.74 185.74 0.0M
2023-08-08 187.20 187.20 184.26 185.14 0.0M
2023-08-07 186.22 187.48 185.98 187.48 0.0M
2023-08-04 186.38 187.22 185.92 187.22 0.0M
2023-08-03 186.12 186.54 186.12 186.54 0.0M
2023-08-02 188.10 188.70 187.12 187.44 0.0M
2023-08-01 192.42 192.42 190.04 190.44 0.0M
2023-07-31 193.26 193.86 192.72 192.82 0.0M
2023-07-28 192.22 193.96 192.22 193.96 0.0M
2023-07-27 189.72 192.64 189.72 192.64 0.0M
2023-07-26 191.08 191.08 188.56 189.70 0.0M
2023-07-25 190.44 191.02 190.44 191.02 0.0M
2023-07-24 190.02 191.00 190.02 191.00 0.0M
2023-07-21 189.68 190.78 189.68 190.68 0.0M
2023-07-20 189.00 190.88 188.70 190.58 0.0M
2023-07-19 189.58 189.90 188.82 189.12 0.0M
2023-07-18 187.34 189.14 187.34 188.76 0.0M
2023-07-17 187.20 187.98 186.92 187.48 0.0M
2023-07-14 188.40 188.40 187.38 187.90 0.0M
2023-07-13 187.36 189.14 187.36 188.92 0.0M
2023-07-12 185.80 187.88 185.80 187.88 0.0M
2023-07-11 184.30 185.48 184.30 185.48 0.0M
2023-07-10 183.76 184.88 183.76 184.14 0.0M
2023-07-07 182.54 184.12 182.50 184.10 0.0M
2023-07-06 186.40 186.40 182.50 182.74 0.0M
2023-07-05 187.54 188.12 187.38 188.12 0.0M
2023-07-04 190.08 190.08 188.72 188.98 0.0M
2023-07-03 190.24 190.48 189.68 189.68 0.0M
2023-06-30 188.14 189.56 188.14 189.24 0.0M
2023-06-29 187.88 187.88 187.34 187.34 0.0M
2023-06-28 186.22 187.50 186.22 187.50 0.0M
2023-06-27 185.86 185.86 184.88 185.40 0.0M
2023-06-26 184.46 184.64 183.78 184.64 0.0M
2023-06-23 184.44 184.62 184.34 184.34 0.0M
2023-06-22 183.34 184.60 183.34 184.48 0.0M
2023-06-21 185.96 186.20 185.28 185.40 0.0M
2023-06-20 186.44 187.34 186.44 186.52 0.0M
2023-06-19 189.14 189.14 187.94 187.94 0.0M
2023-06-16 189.40 189.50 189.36 189.50 0.0M
2023-06-15 189.18 189.18 188.10 189.18 0.0M
2023-06-14 188.26 190.26 188.26 189.62 0.0M
2023-06-13 187.94 188.00 186.74 188.00 0.0M
2023-06-12 186.58 187.12 186.58 186.94 0.0M
2023-06-09 186.30 186.30 185.60 185.68 0.0M
2023-06-08 186.28 187.48 186.28 186.70 0.0M
2023-06-07 186.38 186.38 185.70 185.94 0.0M
2023-06-06 185.80 186.42 185.56 186.40 0.0M
2023-06-05 187.04 187.66 186.58 186.62 0.0M
2023-06-02 186.04 187.28 186.04 186.82 0.0M
2023-06-01 183.48 184.90 183.48 184.90 0.0M
2023-05-31 184.38 185.02 182.70 182.92 0.0M
2023-05-30 186.96 187.40 186.06 186.06 0.0M
2023-05-29 188.22 188.22 187.00 187.00 0.0M
2023-05-26 185.76 187.16 184.28 187.16 0.0M
2023-05-25 185.58 185.58 184.26 185.08 0.0M
2023-05-24 188.10 188.10 185.74 186.06 0.0M
2023-05-23 188.70 189.42 188.70 189.36 0.0M
2023-05-22 189.10 189.10 188.44 188.82 0.0M
2023-05-19 188.12 189.56 188.12 189.22 0.0M
2023-05-18 186.84 188.34 186.48 187.50 0.0M
2023-05-17 184.16 185.30 184.16 185.30 0.0M
2023-05-16 185.32 185.84 184.52 185.04 0.0M
2023-05-15 187.04 187.04 184.84 186.14 0.0M
2023-05-12 185.88 186.46 185.88 185.96 0.0M
2023-05-11 187.16 187.16 185.24 185.82 0.0M
2023-05-10 188.64 188.64 187.44 187.46 0.0M
2023-05-09 188.66 188.66 187.36 188.10 0.0M
2023-05-08 187.56 188.98 186.70 187.78 0.0M
2023-05-05 185.56 188.10 184.44 187.80 0.0M
2023-05-04 184.88 184.88 183.94 184.80 0.0M
2023-05-03 186.06 186.06 184.62 185.34 0.0M
2023-05-02 188.80 188.80 183.96 184.18 0.0M
2023-04-28 186.50 186.50 183.56 186.26 0.0M
2023-04-27 184.62 184.84 184.62 184.84 0.0M
2023-04-26 184.74 185.08 184.74 185.08 0.0M
2023-04-25 185.16 185.22 184.70 185.22 0.0M
2023-04-24 185.60 186.26 185.60 185.98 0.0M
2023-04-21 186.28 186.28 184.86 185.78 0.0M
2023-04-20 187.14 187.14 185.84 185.86 0.0M
2023-04-19 187.08 187.76 186.78 187.76 0.0M
2023-04-18 186.70 187.56 186.70 187.10 0.0M
2023-04-17 187.18 187.18 185.72 185.72 0.0M
2023-04-14 186.08 186.48 185.44 186.46 0.0M
2023-04-13 184.98 185.60 184.04 185.34 0.0M
2023-04-12 184.36 184.90 184.34 184.90 0.0M
2023-04-11 184.30 184.42 183.72 183.86 0.0M
2023-04-06 181.78 182.70 181.78 182.70 0.0M
2023-04-05 182.50 182.50 181.10 181.78 0.0M
2023-04-04 183.04 183.96 182.44 182.44 0.0M
2023-04-03 182.46 182.46 181.64 181.96 0.0M
2023-03-31 181.52 182.24 181.52 182.24 0.0M
2023-03-30 180.06 181.60 180.06 181.10 0.0M
2023-03-29 177.92 179.02 177.92 179.02 0.0M
2023-03-28 178.46 178.46 177.48 177.58 0.0M
2023-03-27 177.52 177.52 176.50 176.82 0.0M
2023-03-24 176.62 176.62 173.38 175.28 0.0M
2023-03-23 178.08 178.08 176.70 177.78 0.0M
2023-03-22 177.96 179.14 177.96 178.38 0.0M
2023-03-21 176.26 178.04 176.26 178.00 0.0M
2023-03-20 172.38 175.68 172.38 175.04 0.0M
2023-03-17 176.26 177.28 172.50 172.96 0.0M
2023-03-16 176.76 176.76 172.70 175.18 0.0M
2023-03-15 179.10 179.18 174.24 174.24 0.0M
2023-03-14 177.08 180.84 176.74 178.98 0.0M
2023-03-13 182.32 182.32 177.06 177.06 0.0M
2023-03-10 181.58 182.46 181.42 182.38 0.0M
2023-03-09 185.28 185.28 183.88 184.34 0.0M
2023-03-08 184.46 185.34 184.46 185.34 0.0M
2023-03-07 185.68 185.68 184.52 184.52 0.0M
2023-03-06 185.88 186.16 185.20 186.16 0.0M
2023-03-03 182.42 185.56 182.42 185.56 0.0M
2023-03-02 180.22 181.84 179.52 181.52 0.0M
2023-03-01 182.48 182.98 181.04 181.04 0.0M
2023-02-28 181.48 182.32 181.20 181.66 0.0M
2023-02-27 182.68 182.68 181.76 181.76 0.0M
2023-02-24 185.34 185.34 180.56 180.56 0.0M
2023-02-23 185.32 185.70 184.94 185.14 0.0M
2023-02-22 183.70 184.12 183.10 184.12 0.0M
2023-02-21 186.08 186.08 184.46 184.46 0.0M
2023-02-20 186.22 186.26 185.72 185.96 0.0M
2023-02-17 183.22 184.96 183.00 184.96 0.0M
2023-02-16 185.28 185.28 183.30 184.66 0.0M
2023-02-15 183.82 184.56 183.62 184.56 0.0M
2023-02-14 183.46 184.28 183.46 183.56 0.0M
2023-02-13 183.02 183.58 183.00 183.00 0.0M
2023-02-10 184.58 184.58 182.52 182.82 0.0M
2023-02-09 186.86 186.86 185.52 185.52 0.0M
2023-02-08 185.00 185.56 183.52 185.10 0.0M
2023-02-07 184.12 184.38 183.68 183.98 0.0M
2023-02-06 184.26 184.26 183.50 184.08 0.0M
2023-02-03 183.94 185.40 183.94 185.14 0.0M
2023-02-02 182.26 186.48 182.26 186.02 0.0M
2023-02-01 180.56 181.96 180.48 181.82 0.0M
2023-01-31 179.68 181.66 179.56 180.34 0.0M
2023-01-30 181.12 181.12 179.76 180.20 0.0M
2023-01-27 181.00 181.28 180.82 181.08 0.0M
2023-01-26 180.86 180.86 180.00 180.14 0.0M
2023-01-25 180.10 180.10 178.86 179.66 0.0M
2023-01-24 180.02 180.08 179.28 179.74 0.0M
2023-01-23 179.66 179.66 178.88 179.32 0.0M
2023-01-20 178.36 178.60 177.88 178.60 0.0M
2023-01-19 179.60 179.60 177.28 177.32 0.0M
2023-01-18 180.10 180.94 180.10 180.30 0.0M
2023-01-17 180.92 181.18 179.28 180.52 0.0M
2023-01-16 179.78 180.70 179.22 180.44 0.0M
2023-01-13 179.86 179.86 179.14 179.14 0.0M
2023-01-12 179.00 180.62 179.00 180.26 0.0M
2023-01-11 177.48 178.18 177.48 178.06 0.0M
2023-01-10 175.94 176.68 175.74 176.52 0.0M
2023-01-09 174.94 176.86 174.86 176.46 0.0M
2023-01-06 173.20 174.68 172.80 174.68 0.0M
2023-01-05 171.46 173.20 171.46 172.82 0.0M
2023-01-04 168.68 172.10 168.68 172.10 0.0M
2023-01-03 166.66 168.14 166.66 167.58 0.0M
2023-01-02 163.64 166.34 163.64 165.92 0.0M