Xtrackers CSI300 Swap UCITS ETF 1C

XCHA
🏛️ ドイツ →
15.85
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 11.75 11.77 11.72 11.74 0.0M
2023-12-28 11.64 11.73 11.64 11.72 0.1M
2023-12-27 11.39 11.44 11.33 11.33 0.0M
2023-12-22 11.49 11.49 11.42 11.47 0.0M
2023-12-21 11.49 11.50 11.44 11.47 0.2M
2023-12-20 11.38 11.39 11.31 11.33 0.1M
2023-12-19 11.48 11.56 11.48 11.56 0.0M
2023-12-18 11.52 11.54 11.45 11.47 0.1M
2023-12-15 11.56 11.60 11.52 11.59 0.0M
2023-12-14 11.63 11.67 11.60 11.64 0.2M
2023-12-13 11.73 11.76 11.70 11.75 0.1M
2023-12-12 11.87 11.92 11.86 11.87 0.2M
2023-12-11 11.86 11.95 11.86 11.94 0.1M
2023-12-08 11.79 11.81 11.78 11.79 0.1M
2023-12-07 11.77 11.82 11.77 11.81 0.1M
2023-12-06 11.83 11.83 11.77 11.79 0.0M
2023-12-05 11.82 11.82 11.76 11.81 0.1M
2023-12-04 11.98 12.02 11.95 11.99 0.1M
2023-12-01 12.01 12.05 11.96 12.05 0.1M
2023-11-30 12.02 12.07 12.02 12.07 0.1M
2023-11-29 11.97 12.03 11.97 11.99 0.1M
2023-11-28 12.07 12.09 12.04 12.07 0.2M
2023-11-27 12.08 12.11 12.05 12.06 0.0M
2023-11-24 12.20 12.20 12.16 12.18 0.0M
2023-11-23 12.34 12.35 12.31 12.32 0.0M
2023-11-22 12.23 12.25 12.21 12.22 0.0M
2023-11-21 12.33 12.33 12.27 12.30 0.1M
2023-11-20 12.28 12.35 12.26 12.34 0.1M
2023-11-17 12.27 12.32 12.22 12.26 0.1M
2023-11-16 12.23 12.23 12.13 12.17 0.0M
2023-11-15 12.38 12.46 12.35 12.45 0.0M
2023-11-14 12.31 12.40 12.31 12.40 0.0M
2023-11-13 12.34 12.45 12.34 12.45 0.0M
2023-11-10 12.38 12.39 12.35 12.38 0.0M
2023-11-09 12.44 12.47 12.42 12.43 0.0M
2023-11-08 12.50 12.50 12.43 12.46 0.0M
2023-11-07 12.47 12.52 12.47 12.50 0.0M
2023-11-06 12.48 12.52 12.47 12.48 0.0M
2023-11-03 12.40 12.40 12.34 12.38 0.0M
2023-11-02 12.35 12.36 12.28 12.36 0.1M
2023-11-01 12.42 12.46 12.40 12.45 0.0M
2023-10-31 12.30 12.38 12.28 12.38 0.2M
2023-10-30 12.43 12.48 12.39 12.39 0.3M
2023-10-27 12.35 12.40 12.26 12.26 0.0M
2023-10-26 12.17 12.26 12.17 12.26 0.0M
2023-10-25 12.15 12.18 12.11 12.15 0.0M
2023-10-24 11.96 12.27 11.95 12.27 0.1M
2023-10-23 11.99 12.03 11.96 12.00 0.1M
2023-10-20 12.17 12.17 12.09 12.09 0.1M
2023-10-19 12.31 12.31 12.23 12.25 0.0M
2023-10-18 12.55 12.55 12.45 12.45 0.0M
2023-10-17 12.65 12.65 12.58 12.58 0.1M
2023-10-16 12.61 12.65 12.57 12.65 0.0M
2023-10-13 12.74 12.76 12.67 12.74 0.1M
2023-10-12 12.79 12.81 12.74 12.74 0.0M
2023-10-11 12.72 12.82 12.66 12.79 0.1M
2023-10-10 12.75 12.81 12.71 12.77 0.1M
2023-10-09 12.79 12.87 12.78 12.81 0.0M
2023-10-06 12.75 12.78 12.72 12.78 0.0M
2023-10-05 12.67 12.69 12.63 12.64 0.0M
2023-10-04 12.68 12.69 12.64 12.66 0.0M
2023-10-03 12.82 12.82 12.74 12.77 0.1M
2023-10-02 12.91 12.94 12.87 12.88 0.0M
2023-09-29 12.97 12.99 12.86 12.87 0.2M
2023-09-28 12.85 12.86 12.79 12.82 0.0M
2023-09-27 12.78 12.88 12.78 12.86 0.0M
2023-09-26 12.81 12.81 12.74 12.79 0.0M
2023-09-25 12.79 12.85 12.75 12.85 0.1M
2023-09-22 12.84 12.97 12.84 12.89 0.1M
2023-09-21 12.66 12.66 12.59 12.61 0.0M
2023-09-20 12.70 12.76 12.70 12.75 0.0M
2023-09-19 12.77 12.78 12.74 12.74 0.1M
2023-09-18 12.83 12.84 12.78 12.79 0.0M
2023-09-15 12.82 12.82 12.73 12.73 0.1M
2023-09-14 12.81 12.90 12.76 12.90 0.0M
2023-09-13 12.80 12.86 12.77 12.84 0.2M
2023-09-12 12.89 12.91 12.85 12.89 0.0M
2023-09-11 12.89 12.94 12.86 12.88 0.1M
2023-09-08 12.73 12.73 12.67 12.71 0.0M
2023-09-07 12.82 12.82 12.71 12.75 0.1M
2023-09-06 12.98 13.07 12.98 13.03 0.1M
2023-09-05 13.04 13.08 13.02 13.06 0.0M
2023-09-04 13.14 13.14 13.10 13.11 0.0M
2023-09-01 12.87 13.04 12.87 13.02 0.0M
2023-08-31 12.65 12.86 12.65 12.80 0.0M
2023-08-30 12.79 12.79 12.72 12.75 0.0M
2023-08-29 12.86 12.92 12.85 12.91 0.0M
2023-08-28 12.72 12.81 12.70 12.81 0.2M
2023-08-25 12.62 12.64 12.56 12.61 0.0M
2023-08-24 12.64 12.64 12.56 12.57 0.0M
2023-08-23 12.56 12.59 12.51 12.57 0.0M
2023-08-22 12.59 12.65 12.58 12.62 0.1M
2023-08-21 12.55 12.63 12.54 12.60 0.0M
2023-08-18 12.84 12.84 12.68 12.76 0.1M
2023-08-17 12.88 12.97 12.88 12.89 0.0M
2023-08-16 12.86 12.86 12.75 12.75 0.2M
2023-08-15 12.97 12.97 12.83 12.87 0.0M
2023-08-14 12.97 13.04 12.96 13.00 0.1M
2023-08-11 13.06 13.06 12.96 12.96 0.1M
2023-08-10 13.38 13.43 13.35 13.39 0.0M
2023-08-09 13.44 13.47 13.35 13.36 0.0M
2023-08-08 13.37 13.42 13.34 13.37 0.2M
2023-08-07 13.50 13.51 13.41 13.43 0.2M
2023-08-04 13.67 13.70 13.58 13.61 0.0M
2023-08-03 13.63 13.73 13.57 13.73 0.1M
2023-08-02 13.46 13.52 13.42 13.43 0.1M
2023-08-01 13.59 13.60 13.51 13.52 0.1M
2023-07-31 13.64 13.64 13.55 13.62 0.0M
2023-07-28 13.58 13.66 13.57 13.64 0.1M
2023-07-27 13.18 13.18 13.10 13.18 0.1M
2023-07-26 13.20 13.24 13.14 13.23 0.1M
2023-07-25 13.22 13.36 13.22 13.25 0.1M
2023-07-24 12.68 12.95 12.68 12.94 0.0M
2023-07-21 12.77 12.78 12.71 12.72 0.0M
2023-07-20 12.63 12.74 12.63 12.72 0.0M
2023-07-19 12.72 12.72 12.62 12.69 0.0M
2023-07-18 12.70 12.75 12.70 12.71 0.0M
2023-07-17 12.73 12.80 12.71 12.74 0.1M
2023-07-14 12.99 12.99 12.84 12.89 0.1M
2023-07-13 12.98 13.00 12.92 12.98 0.0M
2023-07-12 12.90 12.93 12.85 12.90 0.1M
2023-07-11 12.89 13.07 12.89 12.92 0.3M
2023-07-10 12.85 12.91 12.85 12.89 0.0M
2023-07-07 12.87 12.90 12.84 12.87 0.0M
2023-07-06 12.91 12.93 12.81 12.82 0.1M
2023-07-05 13.03 13.03 12.96 12.98 0.0M
2023-07-04 13.13 13.14 13.10 13.12 0.0M
2023-07-03 13.08 13.08 12.98 12.98 0.1M
2023-06-30 12.85 12.91 12.84 12.84 0.0M
2023-06-29 12.76 12.79 12.74 12.79 0.0M
2023-06-28 12.78 12.79 12.70 12.78 0.3M
2023-06-27 12.85 12.87 12.80 12.83 0.0M
2023-06-26 12.72 12.75 12.68 12.68 0.0M
2023-06-23 12.80 12.87 12.76 12.79 0.0M
2023-06-22 12.90 12.90 12.82 12.86 0.0M
2023-06-21 12.96 13.00 12.91 12.92 0.1M
2023-06-20 13.23 13.23 13.12 13.12 0.0M
2023-06-19 13.27 13.30 13.21 13.27 0.0M
2023-06-16 13.41 13.42 13.32 13.35 0.2M
2023-06-15 13.36 13.38 13.31 13.31 0.1M
2023-06-14 13.18 13.20 13.13 13.19 0.0M
2023-06-13 13.13 13.19 13.12 13.14 0.0M
2023-06-12 13.10 13.15 13.10 13.13 0.0M
2023-06-09 13.13 13.13 13.04 13.08 0.0M
2023-06-08 13.09 13.14 13.08 13.12 0.0M
2023-06-07 13.09 13.10 13.05 13.07 0.0M
2023-06-06 13.14 13.20 13.11 13.19 0.0M
2023-06-05 13.28 13.29 13.16 13.24 0.1M
2023-06-02 13.27 13.43 13.26 13.42 0.2M
2023-06-01 13.13 13.17 13.07 13.17 0.1M
2023-05-31 13.09 13.13 13.06 13.07 0.0M
2023-05-30 13.25 13.27 13.13 13.16 0.0M
2023-05-29 13.27 13.27 13.20 13.25 0.0M
2023-05-26 13.30 13.38 13.24 13.36 0.0M
2023-05-25 13.25 13.32 13.21 13.21 0.1M
2023-05-24 13.33 13.36 13.23 13.27 0.1M
2023-05-23 13.46 13.52 13.42 13.51 0.1M
2023-05-22 13.68 13.71 13.66 13.66 0.0M
2023-05-19 13.62 13.70 13.62 13.65 0.0M
2023-05-18 13.61 13.66 13.61 13.62 0.0M
2023-05-17 13.71 13.71 13.61 13.66 0.0M
2023-05-16 13.77 13.81 13.73 13.76 0.0M
2023-05-15 13.89 13.92 13.85 13.92 0.0M
2023-05-12 13.66 13.66 13.59 13.59 0.0M
2023-05-11 13.83 13.87 13.78 13.79 0.1M
2023-05-10 13.80 13.83 13.78 13.79 0.0M
2023-05-09 13.94 13.97 13.91 13.96 0.0M
2023-05-08 13.94 14.01 13.94 13.99 0.0M
2023-05-05 13.80 13.88 13.80 13.86 0.0M
2023-05-04 13.82 13.92 13.82 13.89 0.2M
2023-05-03 13.76 13.77 13.73 13.75 0.0M
2023-05-02 13.83 13.85 13.76 13.77 0.0M
2023-04-28 13.81 13.94 13.81 13.87 0.0M
2023-04-27 13.66 13.75 13.66 13.75 0.0M
2023-04-26 13.64 13.64 13.54 13.60 0.0M
2023-04-25 13.59 13.61 13.54 13.59 0.1M
2023-04-24 13.78 13.80 13.71 13.71 0.0M
2023-04-21 14.00 14.00 13.94 13.94 0.0M
2023-04-20 14.30 14.31 14.24 14.31 0.0M
2023-04-19 14.35 14.35 14.29 14.33 0.0M
2023-04-18 14.49 14.54 14.48 14.50 0.0M
2023-04-17 14.41 14.47 14.41 14.44 0.0M
2023-04-14 14.11 14.19 14.11 14.15 0.0M
2023-04-13 14.09 14.12 14.06 14.10 0.0M
2023-04-12 14.26 14.27 14.15 14.16 0.0M
2023-04-11 14.32 14.32 14.27 14.28 0.1M
2023-04-06 14.29 14.33 14.28 14.30 0.0M
2023-04-05 14.32 14.37 14.26 14.26 0.4M
2023-04-04 14.27 14.32 14.25 14.25 0.0M
2023-04-03 14.32 14.33 14.25 14.29 0.0M
2023-03-31 14.14 14.20 14.13 14.17 0.2M
2023-03-30 14.11 14.15 14.09 14.09 0.0M
2023-03-29 14.01 14.07 13.99 14.07 0.1M
2023-03-28 14.05 14.11 14.02 14.09 0.0M
2023-03-27 14.21 14.21 14.06 14.08 0.0M
2023-03-24 14.23 14.27 14.18 14.23 0.0M
2023-03-23 14.17 14.29 14.17 14.27 0.0M
2023-03-22 14.01 14.12 14.01 14.10 0.0M
2023-03-21 14.11 14.13 14.01 14.03 0.1M
2023-03-20 14.05 14.06 13.99 14.04 0.0M
2023-03-17 14.15 14.18 14.03 14.03 0.0M
2023-03-16 14.09 14.10 14.04 14.09 0.0M
2023-03-15 14.10 14.23 14.07 14.17 0.0M
2023-03-14 14.15 14.24 14.13 14.21 0.0M
2023-03-13 14.13 14.27 14.13 14.19 0.1M
2023-03-10 14.09 14.12 14.01 14.10 0.0M
2023-03-09 14.28 14.28 14.16 14.16 0.0M
2023-03-08 14.35 14.39 14.30 14.35 0.0M
2023-03-07 14.34 14.35 14.25 14.28 0.0M
2023-03-06 14.56 14.58 14.51 14.52 0.0M
2023-03-03 14.71 14.79 14.70 14.78 0.1M
2023-03-02 14.62 14.77 14.59 14.75 0.1M
2023-03-01 14.68 14.76 14.64 14.68 0.1M
2023-02-28 14.35 14.43 14.33 14.42 0.1M
2023-02-27 14.36 14.39 14.30 14.34 0.0M
2023-02-24 14.39 14.39 14.19 14.19 0.2M
2023-02-23 14.62 14.63 14.55 14.56 0.0M
2023-02-22 14.56 14.62 14.51 14.59 0.0M
2023-02-21 14.65 14.70 14.64 14.66 0.1M
2023-02-20 14.67 14.71 14.65 14.71 0.0M
2023-02-17 14.35 14.36 14.24 14.25 0.2M
2023-02-16 14.52 14.55 14.45 14.54 0.1M
2023-02-15 14.65 14.68 14.62 14.68 0.0M
2023-02-14 14.69 14.75 14.66 14.69 0.1M
2023-02-13 14.82 14.84 14.77 14.81 0.0M
2023-02-10 14.64 14.68 14.57 14.63 0.0M
2023-02-09 14.73 14.76 14.70 14.74 0.1M
2023-02-08 14.58 14.58 14.48 14.48 0.0M
2023-02-07 14.67 14.67 14.60 14.65 0.1M
2023-02-06 14.47 14.54 14.43 14.54 0.0M
2023-02-03 14.70 14.70 14.57 14.61 0.0M
2023-02-02 14.72 14.80 14.71 14.72 0.1M
2023-02-01 14.93 14.93 14.85 14.89 0.1M
2023-01-31 14.84 14.88 14.81 14.86 0.0M
2023-01-30 14.93 15.01 14.86 15.01 0.3M
2023-01-27 15.26 15.26 15.19 15.24 0.0M
2023-01-26 15.20 15.25 15.20 15.24 0.1M
2023-01-25 15.08 15.10 14.93 15.02 0.0M
2023-01-24 15.04 15.04 14.97 15.00 0.0M
2023-01-23 15.03 15.08 14.95 15.07 0.1M
2023-01-20 14.89 14.92 14.82 14.91 0.0M
2023-01-19 14.79 14.87 14.73 14.85 0.0M
2023-01-18 14.68 14.79 14.66 14.75 0.0M
2023-01-17 14.76 14.81 14.70 14.81 0.1M
2023-01-16 14.90 14.90 14.81 14.83 0.0M
2023-01-13 14.62 14.69 14.60 14.67 0.1M
2023-01-12 14.46 14.48 14.40 14.45 0.0M
2023-01-11 14.39 14.46 14.38 14.45 0.1M
2023-01-10 14.40 14.44 14.39 14.43 0.1M
2023-01-09 14.47 14.50 14.43 14.45 0.1M
2023-01-06 14.44 14.50 14.38 14.44 0.0M
2023-01-05 14.13 14.32 14.13 14.28 0.0M
2023-01-04 13.94 14.00 13.88 13.98 0.0M
2023-01-03 13.85 13.94 13.85 13.88 0.0M
2023-01-02 13.67 13.74 13.59 13.72 0.1M