Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

XAIX
🏛️ アメリカ →
41.34
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
2024-12-31 33.75 33.75 33.31 33.44 0.0M
2024-12-30 33.89 33.89 33.33 33.59 0.1M
2024-12-27 34.30 34.30 33.70 34.02 0.0M
2024-12-26 34.95 34.95 34.25 34.47 0.0M
2024-12-24 34.47 34.47 34.17 34.45 0.0M
2024-12-23 34.19 34.19 33.82 34.15 0.0M
2024-12-20 33.46 34.16 33.30 33.93 0.0M
2024-12-19 33.97 34.05 33.61 33.64 0.0M
2024-12-18 34.83 34.83 33.53 33.53 0.0M
2024-12-17 34.97 34.97 34.69 34.76 0.0M
2024-12-16 35.38 35.38 34.75 35.01 0.0M
2024-12-13 35.17 35.17 34.63 34.84 0.0M
2024-12-12 35.11 35.15 34.99 35.03 0.0M
2024-12-11 34.90 35.22 34.83 35.20 0.0M
2024-12-10 35.01 35.09 34.60 34.69 0.0M
2024-12-09 36.16 36.16 34.91 34.95 0.1M
2024-12-06 35.20 35.48 35.20 35.39 0.0M
2024-12-05 35.53 35.53 35.10 35.13 0.1M
2024-12-04 34.95 35.25 34.90 35.25 0.1M
2024-12-03 34.47 34.47 34.20 34.46 0.0M
2024-12-02 34.50 34.50 34.19 34.30 0.0M
2024-11-29 34.03 34.25 34.03 34.23 0.0M
2024-11-27 34.33 34.33 33.85 33.96 0.0M
2024-11-26 34.53 34.53 34.33 34.51 0.0M
2024-11-25 35.23 35.23 34.20 34.28 0.0M
2024-11-22 34.17 34.21 34.00 34.21 0.0M
2024-11-21 34.09 34.19 33.68 34.11 0.1M
2024-11-20 33.77 33.77 33.37 33.75 0.0M
2024-11-19 34.00 34.00 33.18 33.72 0.0M
2024-11-18 33.52 33.61 33.41 33.48 0.0M
2024-11-15 33.75 33.75 33.22 33.36 0.0M
2024-11-14 34.17 34.17 33.81 33.85 0.0M
2024-11-13 34.06 34.34 34.06 34.16 0.0M
2024-11-12 36.56 36.56 34.00 34.14 0.0M
2024-11-11 35.41 35.41 34.02 34.19 0.0M
2024-11-08 33.94 34.01 33.88 33.95 0.0M
2024-11-07 33.64 34.06 33.63 34.03 0.0M
2024-11-06 33.05 33.46 33.05 33.46 0.0M
2024-11-05 32.21 32.53 32.21 32.53 0.0M
2024-11-04 32.33 32.33 32.01 32.05 0.0M
2024-11-01 32.07 32.30 32.07 32.15 0.0M
2024-10-31 33.00 33.00 31.80 31.80 0.0M
2024-10-30 32.95 32.95 32.59 32.59 0.0M
2024-10-29 32.63 32.95 32.63 32.89 0.0M
2024-10-28 32.75 32.75 32.55 32.64 0.0M
2024-10-25 32.70 32.85 32.45 32.45 0.0M
2024-10-24 32.44 32.45 32.26 32.45 0.0M
2024-10-23 32.59 32.59 32.16 32.29 0.0M
2024-10-22 32.64 32.70 32.61 32.67 0.0M
2024-10-21 32.69 32.82 32.61 32.82 0.0M
2024-10-18 33.05 33.05 32.77 32.84 0.0M
2024-10-17 33.20 33.64 32.72 32.76 0.0M
2024-10-16 32.63 32.71 32.57 32.71 0.0M
2024-10-15 33.01 33.01 32.56 32.61 0.0M
2024-10-14 32.92 32.99 32.90 32.97 0.0M
2024-10-11 32.55 32.77 32.55 32.77 0.0M
2024-10-10 32.55 32.67 32.38 32.60 0.0M
2024-10-09 32.40 32.61 32.26 32.61 0.0M
2024-10-08 32.09 32.36 32.08 32.36 0.0M
2024-10-07 32.40 32.40 31.88 31.92 0.0M
2024-10-04 31.99 32.18 31.86 32.18 0.0M
2024-10-03 31.54 31.72 31.54 31.72 0.0M
2024-10-02 31.65 31.65 31.65 31.65 0.0M
2024-10-01 31.47 31.52 31.47 31.52 0.0M
2024-09-30 31.87 31.99 31.84 31.99 0.0M
2024-09-27 32.01 32.01 32.01 32.01 0.0M
2024-09-26 32.11 32.11 32.11 32.11 0.0M
2024-09-25 31.67 31.67 31.67 31.67 0.0M
2024-09-24 31.78 31.78 31.74 31.74 0.0M
2024-09-23 31.58 31.63 31.58 31.63 0.0M
2024-09-20 31.52 31.52 31.52 31.52 0.0M
2024-09-19 31.62 31.62 31.51 31.51 0.0M
2024-09-18 31.05 31.06 30.79 30.79 0.0M
2024-09-17 31.15 31.15 30.87 30.93 0.0M
2024-09-16 31.08 31.08 31.08 31.08 0.0M
2024-09-13 30.92 30.95 30.92 30.93 0.0M
2024-09-12 30.71 30.88 30.68 30.88 0.0M
2024-09-11 30.60 30.60 30.60 30.60 0.0M
2024-09-10 30.09 30.09 30.09 30.09 0.0M
2024-09-09 29.77 29.89 29.77 29.78 0.0M
2024-09-06 29.91 29.91 29.33 29.34 0.0M
2024-09-05 30.08 30.08 29.90 29.90 0.0M
2024-09-04 30.04 30.14 29.96 30.02 0.0M
2024-09-03 30.59 30.59 30.07 30.07 0.0M
2024-08-30 30.69 30.87 30.69 30.87 0.0M
2024-08-29 30.88 30.88 30.49 30.49 0.0M
2024-08-28 30.46 30.48 30.46 30.48 0.0M
2024-08-27 30.83 30.84 30.79 30.79 0.0M
2024-08-26 30.94 30.94 30.73 30.73 0.0M
2024-08-23 30.98 30.98 30.98 30.98 0.0M
2024-08-22 30.65 30.65 30.65 30.65 0.0M
2024-08-21 31.04 31.18 31.04 31.18 0.0M
2024-08-20 31.14 31.14 30.96 31.04 0.0M
2024-08-19 30.98 31.04 30.98 31.04 0.0M
2024-08-16 30.72 30.72 30.70 30.70 0.0M
2024-08-15 30.52 30.53 30.51 30.51 0.0M
2024-08-14 29.82 29.97 29.77 29.93 0.0M
2024-08-13 29.81 29.81 29.75 29.80 0.0M
2024-08-12 29.15 29.15 29.15 29.15 0.0M
2024-08-09 29.26 29.27 29.21 29.21 0.0M
2024-08-08 28.83 28.97 28.83 28.93 0.0M
2024-08-07 28.15 28.15 28.15 28.15 0.0M
2024-08-06 28.38 28.41 28.29 28.29 0.0M
2024-08-05 28.10 28.10 28.06 28.06 0.0M
2024-08-02 29.05 29.05 28.98 28.98 0.0M