Xtrackers ETC plc - Xtrackers IE Physical Platinum ETC 1 (XPPT)

XPPT
🏛️ ドイツ →
32.97
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
2022-12-30 24.62 24.66 24.59 24.60 0.0M
2022-12-29 23.57 24.31 23.57 24.31 0.0M
2022-12-28 23.87 24.05 23.55 23.55 0.0M
2022-12-27 24.02 24.02 23.35 23.57 0.0M
2022-12-23 23.11 23.97 23.11 23.97 0.0M
2022-12-22 23.41 23.41 22.88 23.14 0.0M
2022-12-21 23.34 23.46 23.27 23.33 0.0M
2022-12-20 22.96 23.59 22.96 23.52 0.0M
2022-12-19 23.28 23.40 23.09 23.09 0.0M
2022-12-16 23.29 23.29 23.18 23.18 0.0M
2022-12-15 23.50 23.76 23.48 23.48 0.0M
2022-12-14 24.15 24.15 23.95 23.96 0.0M
2022-12-13 23.67 24.29 23.67 24.16 0.0M
2022-12-12 24.12 24.12 23.43 23.54 0.0M
2022-12-09 23.75 23.93 23.57 23.90 0.0M
2022-12-08 23.83 23.83 23.64 23.64 0.0M
2022-12-07 23.32 23.97 23.32 23.64 0.0M
2022-12-06 23.46 23.53 23.46 23.50 0.0M
2022-12-05 23.93 24.05 23.61 23.61 0.0M
2022-12-02 24.55 24.55 23.77 24.02 0.0M
2022-12-01 24.75 24.75 24.44 24.58 0.0M
2022-11-30 24.20 24.82 24.20 24.82 0.0M
2022-11-29 24.02 24.02 23.92 23.94 0.0M
2022-11-28 23.45 23.85 23.45 23.51 0.0M
2022-11-25 23.37 23.49 23.33 23.36 0.0M
2022-11-24 23.62 23.66 23.56 23.56 0.0M
2022-11-23 24.03 24.03 23.55 23.62 0.0M
2022-11-22 23.80 24.06 23.80 23.94 0.0M
2022-11-21 23.43 23.66 23.42 23.58 0.0M
2022-11-18 23.48 23.59 23.48 23.58 0.0M
2022-11-17 24.06 24.06 23.57 23.57 0.0M
2022-11-16 24.29 24.29 24.00 24.10 0.0M
2022-11-15 24.56 24.56 24.13 24.13 0.0M
2022-11-14 24.47 24.50 24.18 24.48 0.0M
2022-11-11 25.54 25.54 24.62 24.62 0.0M
2022-11-10 24.58 25.27 24.55 25.27 0.0M
2022-11-09 24.80 24.84 24.29 24.35 0.0M
2022-11-08 24.38 24.67 24.25 24.67 0.0M
2022-11-07 23.74 24.31 23.74 24.31 0.0M
2022-11-04 23.62 23.89 23.62 23.87 0.0M
2022-11-03 23.37 23.40 23.25 23.38 0.0M
2022-11-02 23.95 24.00 23.71 23.72 0.0M
2022-11-01 23.56 23.85 23.55 23.78 0.0M
2022-10-31 23.28 23.36 23.17 23.30 0.0M
2022-10-28 23.76 23.76 23.54 23.55 0.0M
2022-10-27 23.36 23.95 23.36 23.95 0.0M
2022-10-26 23.07 23.53 23.07 23.51 0.0M
2022-10-25 23.20 23.20 22.80 22.88 0.0M
2022-10-24 23.73 23.73 23.19 23.19 0.0M
2022-10-21 23.12 23.12 22.80 23.11 0.0M
2022-10-20 22.38 23.13 22.38 23.08 0.0M
2022-10-19 22.57 22.62 22.49 22.49 0.0M
2022-10-18 23.19 23.21 22.80 22.80 0.0M
2022-10-17 23.26 23.33 23.05 23.05 0.0M
2022-10-14 23.10 23.15 22.84 22.84 0.0M
2022-10-13 22.35 22.71 22.27 22.71 0.0M
2022-10-12 22.84 22.85 22.56 22.62 0.0M
2022-10-11 22.88 22.88 22.66 22.82 0.0M
2022-10-10 23.12 23.26 22.99 23.04 0.0M
2022-10-07 23.44 23.77 23.34 23.36 0.0M
2022-10-06 23.11 23.34 23.10 23.29 0.0M
2022-10-05 23.15 23.15 22.80 22.97 0.0M
2022-10-04 22.94 23.36 22.82 23.36 0.0M
2022-10-03 21.90 22.73 21.90 22.73 0.0M
2022-09-30 22.13 22.13 21.97 22.03 0.0M
2022-09-29 21.82 22.20 21.82 22.08 0.0M
2022-09-28 21.81 22.07 21.73 21.99 0.0M
2022-09-27 22.16 22.30 22.10 22.12 0.0M
2022-09-26 22.04 22.28 21.89 22.19 0.0M
2022-09-23 22.63 22.69 21.95 22.02 0.0M
2022-09-22 22.62 22.97 22.59 22.81 0.0M
2022-09-21 23.44 23.51 22.87 22.97 0.0M
2022-09-20 22.85 23.11 22.85 22.91 0.0M
2022-09-19 22.47 22.94 22.47 22.84 0.0M
2022-09-16 22.25 22.37 22.10 22.37 0.0M
2022-09-15 22.51 22.79 22.51 22.54 0.0M
2022-09-14 22.04 22.57 22.04 22.57 0.0M
2022-09-13 22.15 22.36 22.14 22.36 0.0M
2022-09-12 21.74 22.16 21.74 22.16 0.0M
2022-09-09 21.86 21.86 21.66 21.82 0.0M
2022-09-08 21.64 21.98 21.64 21.96 0.0M
2022-09-07 21.44 21.56 21.44 21.48 0.0M
2022-09-06 21.30 21.60 21.20 21.28 0.0M
2022-09-05 21.06 21.33 21.05 21.26 0.0M
2022-09-02 20.69 20.93 20.69 20.93 0.0M
2022-09-01 20.91 20.91 20.59 20.68 0.0M
2022-08-31 21.09 21.09 20.92 20.93 0.0M
2022-08-30 21.32 21.32 20.99 20.99 0.0M
2022-08-29 21.27 21.58 21.27 21.51 0.0M
2022-08-26 22.01 22.01 21.63 21.63 0.0M
2022-08-25 21.97 21.97 21.88 21.91 0.0M
2022-08-24 21.86 22.04 21.75 21.79 0.0M
2022-08-23 21.82 22.12 21.78 22.12 0.0M
2022-08-22 21.91 21.96 21.51 21.84 0.0M
2022-08-19 22.26 22.27 22.01 22.01 0.0M
2022-08-18 22.41 22.66 22.41 22.45 0.0M
2022-08-17 22.86 22.86 22.53 22.53 0.0M
2022-08-16 22.67 22.96 22.67 22.78 0.0M
2022-08-15 23.06 23.06 22.44 22.74 0.0M
2022-08-12 23.10 23.24 22.90 23.24 0.0M
2022-08-11 22.87 23.28 22.87 23.12 0.0M
2022-08-10 22.61 22.66 22.56 22.66 0.0M
2022-08-09 22.89 22.89 22.64 22.64 0.0M
2022-08-08 22.68 23.09 22.65 23.09 0.0M
2022-08-05 22.75 22.86 22.58 22.86 0.0M
2022-08-04 21.89 22.60 21.89 22.55 0.0M
2022-08-03 21.72 21.88 21.72 21.87 0.0M
2022-08-02 22.05 22.24 22.01 22.03 0.0M
2022-08-01 21.86 22.16 21.86 21.98 0.0M
2022-07-29 21.69 21.85 21.69 21.83 0.0M
2022-07-28 21.82 21.82 21.56 21.66 0.0M
2022-07-27 21.40 21.74 21.40 21.74 0.0M
2022-07-26 21.58 21.63 21.33 21.33 0.0M
2022-07-25 21.32 21.38 21.17 21.33 0.0M
2022-07-22 21.38 21.61 21.38 21.41 0.0M
2022-07-21 20.75 21.17 20.69 21.17 0.0M
2022-07-20 21.33 21.33 21.02 21.02 0.0M
2022-07-19 21.12 21.39 21.05 21.24 0.0M
2022-07-18 21.12 21.39 21.12 21.36 0.0M
2022-07-15 20.76 20.91 20.67 20.91 0.0M
2022-07-14 20.94 21.02 20.59 20.89 0.0M
2022-07-13 20.94 21.06 20.75 21.06 0.0M
2022-07-12 21.23 21.25 20.82 20.88 0.0M
2022-07-11 21.61 21.72 21.41 21.41 0.0M
2022-07-08 21.43 22.00 21.42 21.85 0.0M
2022-07-07 21.01 21.42 20.95 21.41 0.0M
2022-07-06 20.94 21.10 20.75 20.75 0.0M
2022-07-05 20.89 21.02 20.76 20.93 0.0M
2022-07-04 21.05 21.17 20.97 21.08 0.0M
2022-07-01 21.06 21.06 20.65 21.04 0.0M
2022-06-30 21.75 21.75 21.23 21.35 0.0M
2022-06-29 21.87 21.99 21.69 21.69 0.0M
2022-06-28 21.46 21.83 21.46 21.56 0.0M
2022-06-27 21.44 21.44 21.05 21.05 0.0M
2022-06-24 21.50 21.64 21.35 21.45 0.0M
2022-06-23 21.73 21.73 21.59 21.59 0.0M
2022-06-22 22.00 22.19 21.76 21.76 0.0M
2022-06-21 22.15 22.36 22.11 22.36 0.0M
2022-06-20 22.18 22.20 22.04 22.04 0.0M
2022-06-17 22.40 22.48 22.23 22.29 0.0M
2022-06-16 22.18 22.53 22.16 22.53 0.0M
2022-06-15 22.14 22.58 22.14 22.22 0.0M
2022-06-14 22.43 22.43 21.96 22.02 0.0M
2022-06-13 22.57 22.57 22.28 22.29 0.0M
2022-06-10 22.67 22.92 22.56 22.92 0.0M
2022-06-09 23.00 23.00 22.58 22.58 0.0M
2022-06-08 23.45 23.45 23.25 23.45 0.0M
2022-06-07 23.31 23.60 23.31 23.43 0.0M
2022-06-06 23.74 23.94 23.74 23.90 0.0M
2022-06-03 23.47 23.75 23.44 23.44 0.0M
2022-06-02 23.40 23.60 23.24 23.60 0.0M
2022-06-01 22.67 23.33 22.53 23.09 0.0M
2022-05-31 22.39 22.42 22.25 22.25 0.0M
2022-05-30 22.20 22.20 22.08 22.12 0.0M
2022-05-27 21.93 22.15 21.93 22.09 0.0M
2022-05-26 22.02 22.02 21.88 21.97 0.0M
2022-05-25 22.08 22.21 21.88 22.21 0.0M
2022-05-24 22.02 22.35 21.98 22.06 0.0M
2022-05-23 22.62 22.74 22.30 22.30 0.0M
2022-05-20 22.78 22.78 22.38 22.40 0.0M
2022-05-19 21.97 22.56 21.89 22.53 0.0M
2022-05-18 22.58 22.78 22.05 22.14 0.0M
2022-05-17 22.54 22.69 22.40 22.54 0.0M
2022-05-16 22.48 22.57 22.24 22.49 0.0M
2022-05-13 22.80 22.95 22.50 22.52 0.0M
2022-05-12 23.37 23.37 22.68 22.75 0.0M
2022-05-11 23.01 23.58 23.01 23.58 0.0M
2022-05-10 22.85 23.22 22.85 22.85 0.0M
2022-05-09 22.50 22.61 21.99 22.48 0.0M
2022-05-06 22.64 22.78 22.50 22.74 0.0M
2022-05-05 23.33 23.33 23.03 23.13 0.0M
2022-05-04 22.94 23.10 22.91 22.94 0.0M
2022-05-03 22.21 22.76 22.21 22.76 0.0M
2022-05-02 22.04 22.26 21.83 22.23 0.0M
2022-04-29 21.91 22.09 21.91 22.06 0.0M
2022-04-28 21.69 22.07 21.57 21.61 0.0M
2022-04-27 21.53 21.91 21.27 21.66 0.0M
2022-04-26 21.42 21.57 21.26 21.44 0.0M
2022-04-25 21.41 21.46 21.11 21.27 0.0M
2022-04-22 22.22 22.22 21.47 21.47 0.0M
2022-04-21 22.44 22.44 22.15 22.15 0.0M
2022-04-20 22.51 22.63 22.42 22.57 0.0M
2022-04-19 23.51 23.51 22.71 22.71 0.0M
2022-04-14 22.48 22.61 22.42 22.60 0.0M
2022-04-13 22.43 22.79 22.41 22.53 0.0M
2022-04-12 22.48 22.52 22.02 22.52 0.0M
2022-04-11 22.55 22.71 22.35 22.50 0.0M
2022-04-08 22.12 22.67 22.01 22.34 0.0M
2022-04-07 21.64 21.94 21.54 21.94 0.0M
2022-04-06 22.05 22.13 21.68 21.70 0.0M
2022-04-05 22.35 22.35 22.12 22.12 0.0M
2022-04-04 22.41 22.41 22.28 22.33 0.0M
2022-04-01 22.14 22.43 22.14 22.39 0.0M
2022-03-31 21.94 22.17 21.94 22.13 0.0M
2022-03-30 22.24 22.28 22.01 22.20 0.0M
2022-03-29 22.30 22.30 21.47 21.81 0.0M
2022-03-28 22.60 22.60 22.30 22.39 0.0M
2022-03-25 23.12 23.12 22.71 22.73 0.0M
2022-03-24 23.04 23.22 23.01 23.21 0.0M
2022-03-23 23.02 23.15 22.91 22.97 0.0M
2022-03-22 23.46 23.46 22.88 22.94 0.0M
2022-03-21 23.17 23.54 23.17 23.54 0.0M
2022-03-18 23.07 23.42 23.07 23.14 0.0M
2022-03-17 22.94 23.19 22.94 22.96 0.0M
2022-03-16 22.63 23.01 22.62 22.87 0.0M
2022-03-15 23.02 23.08 22.54 22.60 0.0M
2022-03-14 23.89 23.89 23.40 23.60 0.0M
2022-03-11 24.09 24.43 23.81 24.43 0.0M
2022-03-10 24.01 24.63 24.01 24.04 0.0M
2022-03-09 26.38 26.56 24.28 24.47 0.0M
2022-03-08 26.33 26.90 25.95 26.84 0.0M
2022-03-07 26.22 26.55 25.72 25.78 0.0M
2022-03-04 24.39 25.40 24.39 25.16 0.0M
2022-03-03 24.34 24.49 24.17 24.28 0.0M
2022-03-02 23.76 23.88 23.76 23.77 0.0M
2022-03-01 23.29 23.75 23.29 23.54 0.0M
2022-02-28 23.43 23.62 23.15 23.15 0.0M
2022-02-25 23.54 23.54 23.25 23.28 0.0M
2022-02-24 24.63 24.98 23.96 23.96 0.0M
2022-02-23 23.78 23.92 23.69 23.85 0.0M
2022-02-22 23.98 23.98 23.71 23.75 0.0M
2022-02-21 23.48 23.71 23.48 23.55 0.0M
2022-02-18 23.85 23.90 23.45 23.45 0.0M
2022-02-17 23.52 23.86 23.52 23.86 0.0M
2022-02-16 22.47 23.14 22.47 23.14 0.0M
2022-02-15 22.68 22.68 22.10 22.48 0.0M
2022-02-14 22.61 22.77 22.52 22.64 0.0M
2022-02-11 22.34 22.52 22.17 22.19 0.0M
2022-02-10 22.46 22.86 22.43 22.86 0.0M
2022-02-09 22.50 22.62 22.35 22.44 0.0M
2022-02-08 22.03 22.55 21.92 22.44 0.0M
2022-02-07 22.30 22.30 22.07 22.14 0.0M
2022-02-04 22.43 22.43 22.08 22.21 0.0M
2022-02-03 22.82 22.82 22.32 22.47 0.0M
2022-02-02 22.64 22.99 22.64 22.99 0.0M
2022-02-01 22.87 23.04 22.76 22.80 0.0M
2022-01-31 22.56 22.65 22.50 22.50 0.0M
2022-01-28 22.77 22.77 22.30 22.36 0.0M
2022-01-27 22.73 23.02 22.73 22.82 0.0M
2022-01-26 22.80 23.39 22.80 23.11 0.0M
2022-01-25 22.38 22.58 22.29 22.58 0.0M
2022-01-24 22.77 22.77 22.16 22.29 0.0M
2022-01-21 22.86 22.88 22.70 22.88 0.0M
2022-01-20 22.67 23.13 22.67 22.91 0.0M
2022-01-19 21.51 22.62 21.51 22.62 0.0M
2022-01-18 21.17 21.65 21.10 21.60 0.0M
2022-01-17 21.21 21.33 21.15 21.27 0.0M
2022-01-14 21.28 21.35 21.16 21.16 0.0M
2022-01-13 21.19 21.26 20.98 21.12 0.0M
2022-01-12 21.18 21.41 21.18 21.33 0.0M
2022-01-11 20.85 21.11 20.75 21.11 0.0M
2022-01-10 21.05 21.09 20.45 20.45 0.0M
2022-01-07 21.16 21.36 20.87 20.95 0.0M
2022-01-06 21.44 21.49 21.11 21.11 0.0M
2022-01-05 21.35 21.89 21.35 21.89 0.0M
2022-01-04 21.00 21.63 21.00 21.43 0.0M
2022-01-03 21.24 21.46 20.74 20.91 0.0M