Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF 1C (XSSX)

XSSX
🏛️ ドイツ →
6.03
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 8.27 8.27 8.23 8.23 0.0M
2021-12-29 8.23 8.28 8.23 8.27 0.1M
2021-12-28 8.26 8.26 8.20 8.22 0.2M
2021-12-27 8.35 8.35 8.26 8.26 0.0M
2021-12-23 8.37 8.38 8.31 8.31 0.0M
2021-12-22 8.48 8.50 8.41 8.41 0.0M
2021-12-21 8.55 8.59 8.49 8.49 0.0M
2021-12-20 8.71 8.75 8.62 8.64 0.1M
2021-12-17 8.48 8.58 8.48 8.53 0.0M
2021-12-16 8.39 8.45 8.36 8.45 0.0M
2021-12-15 8.52 8.54 8.51 8.54 0.1M
2021-12-14 8.45 8.57 8.45 8.57 0.0M
2021-12-13 8.44 8.49 8.40 8.49 0.0M
2021-12-10 8.48 8.49 8.42 8.46 0.0M
2021-12-09 8.37 8.45 8.37 8.45 0.0M
2021-12-08 8.32 8.39 8.31 8.39 0.0M
2021-12-07 8.47 8.47 8.31 8.31 0.2M
2021-12-06 8.66 8.70 8.59 8.59 0.2M
2021-12-03 8.58 8.76 8.58 8.73 0.0M
2021-12-02 8.63 8.70 8.61 8.66 0.1M
2021-12-01 8.67 8.69 8.52 8.52 0.0M
2021-11-30 8.78 8.84 8.70 8.76 0.0M
2021-11-29 8.60 8.67 8.59 8.67 0.1M
2021-11-26 8.60 8.72 8.56 8.72 0.3M
2021-11-25 8.32 8.34 8.31 8.32 0.0M
2021-11-24 8.32 8.40 8.32 8.36 0.0M
2021-11-23 8.31 8.37 8.26 8.35 0.2M
2021-11-22 8.18 8.24 8.18 8.23 0.0M
2021-11-19 8.14 8.23 8.13 8.21 0.2M
2021-11-18 8.13 8.17 8.12 8.16 0.1M
2021-11-17 8.12 8.13 8.12 8.13 0.0M
2021-11-16 8.13 8.13 8.12 8.12 0.0M
2021-11-15 8.19 8.19 8.16 8.16 0.0M
2021-11-12 8.20 8.22 8.19 8.19 0.0M
2021-11-11 8.25 8.25 8.21 8.21 0.0M
2021-11-10 8.22 8.25 8.22 8.23 0.0M
2021-11-09 8.25 8.25 8.20 8.24 0.0M
2021-11-08 8.21 8.22 8.20 8.22 0.0M
2021-11-05 8.25 8.25 8.18 8.20 0.0M
2021-11-04 8.25 8.27 8.25 8.26 0.0M
2021-11-03 8.33 8.34 8.30 8.30 0.0M
2021-11-02 8.37 8.37 8.33 8.33 0.0M
2021-11-01 8.38 8.39 8.35 8.36 0.2M
2021-10-29 8.52 8.52 8.43 8.43 0.1M
2021-10-28 8.49 8.50 8.46 8.46 0.0M
2021-10-27 8.48 8.52 8.48 8.49 0.2M
2021-10-26 8.53 8.53 8.47 8.48 0.0M
2021-10-25 8.55 8.56 8.55 8.55 0.0M
2021-10-22 8.59 8.59 8.53 8.56 0.0M
2021-10-21 8.64 8.64 8.61 8.62 0.0M
2021-10-20 8.64 8.64 8.59 8.59 0.0M
2021-10-19 8.62 8.63 8.60 8.60 0.0M
2021-10-18 8.61 8.67 8.61 8.63 0.0M
2021-10-15 8.61 8.62 8.57 8.57 0.0M
2021-10-14 8.72 8.72 8.64 8.64 0.1M
2021-10-13 8.86 8.86 8.78 8.79 0.0M
2021-10-12 8.92 8.92 8.84 8.85 0.0M
2021-10-11 8.83 8.86 8.81 8.81 0.0M
2021-10-08 8.76 8.81 8.76 8.81 0.0M
2021-10-07 8.82 8.83 8.76 8.76 0.0M
2021-10-06 8.93 9.05 8.93 8.95 0.2M
2021-10-05 8.96 8.96 8.83 8.83 0.0M
2021-10-04 8.96 9.00 8.91 9.00 0.0M
2021-10-01 9.02 9.02 8.87 8.91 0.1M
2021-09-30 8.75 8.88 8.74 8.88 0.1M
2021-09-29 8.82 8.82 8.75 8.81 0.0M
2021-09-28 8.67 8.86 8.67 8.86 0.1M
2021-09-27 8.58 8.65 8.58 8.64 0.0M
2021-09-24 8.65 8.67 8.64 8.67 0.1M
2021-09-23 8.61 8.62 8.57 8.58 0.2M
2021-09-22 8.72 8.75 8.67 8.68 0.1M
2021-09-21 8.87 8.87 8.77 8.78 0.0M
2021-09-20 8.88 8.98 8.88 8.92 0.1M
2021-09-17 8.57 8.74 8.57 8.74 0.1M
2021-09-16 8.66 8.66 8.63 8.65 0.0M
2021-09-15 8.61 8.70 8.61 8.70 0.0M
2021-09-14 8.63 8.64 8.62 8.62 0.0M
2021-09-13 8.62 8.62 8.58 8.62 0.1M
2021-09-10 8.62 8.66 8.59 8.66 0.1M
2021-09-09 8.72 8.72 8.62 8.64 0.2M
2021-09-08 8.63 8.66 8.59 8.64 0.2M
2021-09-07 8.51 8.55 8.51 8.55 0.1M
2021-09-06 8.56 8.56 8.50 8.51 0.1M
2021-09-03 8.56 8.60 8.55 8.60 0.0M
2021-09-02 8.56 8.56 8.52 8.54 0.0M
2021-09-01 8.54 8.58 8.50 8.55 0.1M
2021-08-31 8.59 8.64 8.56 8.62 0.3M
2021-08-30 8.62 8.62 8.60 8.61 0.1M
2021-08-27 8.68 8.68 8.62 8.62 0.1M
2021-08-26 8.70 8.72 8.67 8.67 0.0M
2021-08-25 8.64 8.65 8.64 8.65 0.0M
2021-08-24 8.62 8.68 8.62 8.65 0.0M
2021-08-23 8.65 8.69 8.65 8.66 0.0M
2021-08-20 8.76 8.81 8.72 8.72 0.1M
2021-08-19 8.76 8.84 8.76 8.77 0.2M
2021-08-18 8.61 8.65 8.61 8.63 0.1M
2021-08-17 8.65 8.65 8.62 8.62 0.1M
2021-08-16 8.62 8.63 8.58 8.61 0.1M
2021-08-13 8.56 8.56 8.53 8.55 0.0M
2021-08-12 8.60 8.60 8.55 8.56 0.0M
2021-08-11 8.62 8.64 8.58 8.60 0.0M
2021-08-10 8.64 8.64 8.64 8.64 0.0M
2021-08-09 8.65 8.67 8.65 8.66 0.0M
2021-08-06 8.70 8.70 8.66 8.67 0.0M
2021-08-05 8.72 8.72 8.69 8.70 0.0M
2021-08-04 8.75 8.77 8.73 8.73 0.0M
2021-08-03 8.81 8.81 8.77 8.78 0.0M
2021-08-02 8.77 8.83 8.76 8.79 0.0M
2021-07-30 8.85 8.87 8.82 8.85 0.0M
2021-07-29 8.80 8.80 8.77 8.80 0.0M
2021-07-28 8.90 8.90 8.82 8.82 0.0M
2021-07-27 8.86 8.91 8.85 8.91 0.2M
2021-07-26 8.86 8.87 8.83 8.83 0.1M
2021-07-23 8.90 8.90 8.81 8.81 0.1M
2021-07-22 8.93 8.94 8.89 8.93 0.4M
2021-07-21 9.10 9.11 9.00 9.00 0.3M
2021-07-20 9.15 9.23 9.11 9.16 0.1M
2021-07-19 9.09 9.28 9.09 9.23 0.4M
2021-07-16 8.94 9.04 8.94 8.99 0.2M
2021-07-15 8.89 8.95 8.88 8.95 0.0M
2021-07-14 8.89 8.89 8.86 8.86 0.0M
2021-07-13 8.87 8.88 8.87 8.87 0.0M
2021-07-12 8.93 8.96 8.86 8.87 0.2M
2021-07-09 9.04 9.04 8.93 8.93 0.2M
2021-07-08 8.99 9.15 8.99 9.10 0.2M
2021-07-07 8.94 8.94 8.91 8.91 0.0M
2021-07-06 8.93 9.00 8.92 8.97 0.0M
2021-07-05 8.92 8.93 8.88 8.90 0.1M
2021-07-02 8.90 8.91 8.87 8.91 0.0M
2021-07-01 8.88 8.97 8.84 8.92 0.0M
2021-06-30 8.85 8.98 8.85 8.95 0.1M
2021-06-29 8.87 8.87 8.84 8.86 0.0M
2021-06-28 8.85 8.90 8.85 8.90 0.0M
2021-06-25 8.82 8.85 8.82 8.83 0.0M
2021-06-24 8.88 8.88 8.82 8.82 0.0M
2021-06-23 8.81 8.94 8.81 8.94 0.2M
2021-06-22 8.86 8.88 8.83 8.84 0.1M
2021-06-21 8.98 8.99 8.86 8.86 0.1M
2021-06-18 8.76 8.93 8.76 8.93 0.2M
2021-06-17 8.81 8.81 8.76 8.76 0.0M
2021-06-16 8.78 8.80 8.78 8.78 0.0M
2021-06-15 8.78 8.80 8.77 8.80 0.0M
2021-06-14 8.79 8.82 8.78 8.82 0.0M
2021-06-11 8.89 8.89 8.84 8.84 0.0M
2021-06-10 8.89 8.91 8.89 8.90 0.0M
2021-06-09 8.90 8.92 8.90 8.90 0.0M
2021-06-08 8.89 8.90 8.87 8.90 0.1M
2021-06-07 8.93 8.93 8.88 8.90 0.0M
2021-06-04 8.94 8.94 8.91 8.92 0.0M
2021-06-03 8.93 8.98 8.93 8.94 0.0M
2021-06-02 8.94 8.97 8.92 8.92 0.0M
2021-06-01 8.98 8.98 8.90 8.96 0.0M
2021-05-31 8.97 9.03 8.97 9.03 0.0M
2021-05-28 9.01 9.01 8.96 8.97 0.1M
2021-05-27 9.06 9.06 9.00 9.03 0.0M
2021-05-26 9.01 9.05 9.01 9.05 0.0M
2021-05-25 9.01 9.04 8.97 9.04 0.1M
2021-05-21 9.11 9.13 9.07 9.08 0.0M
2021-05-20 9.23 9.26 9.13 9.13 0.0M
2021-05-19 9.24 9.36 9.22 9.29 0.1M
2021-05-18 9.06 9.14 9.05 9.13 0.0M
2021-05-17 9.10 9.14 9.09 9.13 0.0M
2021-05-14 9.20 9.23 9.11 9.11 0.0M
2021-05-13 9.40 9.48 9.24 9.26 0.2M
2021-05-12 9.28 9.30 9.25 9.29 0.1M
2021-05-11 9.22 9.37 9.22 9.29 0.2M
2021-05-10 9.09 9.13 9.09 9.12 0.1M
2021-05-07 9.13 9.16 9.10 9.10 0.1M
2021-05-06 9.16 9.23 9.15 9.19 0.0M
2021-05-05 9.32 9.32 9.20 9.20 0.1M
2021-05-04 9.21 9.40 9.20 9.40 0.0M
2021-05-03 9.27 9.30 9.21 9.22 0.1M
2021-04-30 9.23 9.29 9.22 9.29 0.0M
2021-04-29 9.19 9.26 9.17 9.25 0.0M
2021-04-28 9.20 9.22 9.20 9.21 0.0M
2021-04-27 9.21 9.24 9.21 9.23 0.0M
2021-04-26 9.23 9.23 9.20 9.21 0.0M
2021-04-23 9.24 9.28 9.23 9.23 0.0M
2021-04-22 9.28 9.28 9.22 9.22 0.0M
2021-04-21 9.34 9.36 9.31 9.31 0.0M
2021-04-20 9.23 9.41 9.23 9.40 0.1M
2021-04-19 9.19 9.22 9.18 9.22 0.1M
2021-04-16 9.29 9.29 9.19 9.19 0.1M
2021-04-15 9.32 9.32 9.29 9.29 0.0M
2021-04-14 9.34 9.34 9.33 9.33 0.0M
2021-04-13 9.35 9.37 9.33 9.36 0.1M
2021-04-12 9.35 9.37 9.33 9.37 0.0M
2021-04-09 9.34 9.34 9.31 9.33 0.1M
2021-04-08 9.34 9.36 9.33 9.33 0.1M
2021-04-07 9.37 9.39 9.35 9.38 0.1M
2021-04-06 9.34 9.36 9.32 9.35 0.0M
2021-04-01 9.45 9.46 9.41 9.41 0.1M
2021-03-31 9.48 9.50 9.47 9.48 0.1M
2021-03-30 9.53 9.53 9.46 9.47 0.0M
2021-03-29 9.58 9.62 9.57 9.58 0.2M
2021-03-26 9.63 9.67 9.61 9.61 0.0M
2021-03-25 9.76 9.82 9.70 9.70 0.1M
2021-03-24 9.78 9.79 9.71 9.71 0.1M
2021-03-23 9.75 9.76 9.70 9.72 0.0M
2021-03-22 9.76 9.76 9.69 9.71 0.1M
2021-03-19 9.69 9.73 9.66 9.71 0.0M
2021-03-18 9.63 9.66 9.61 9.62 0.1M
2021-03-17 9.67 9.69 9.66 9.67 0.0M
2021-03-16 9.68 9.69 9.66 9.67 0.0M
2021-03-15 9.69 9.75 9.68 9.72 0.0M
2021-03-12 9.73 9.75 9.71 9.71 0.0M
2021-03-11 9.71 9.73 9.68 9.68 0.0M
2021-03-10 9.85 9.85 9.74 9.74 0.0M
2021-03-09 9.90 9.91 9.83 9.84 0.1M
2021-03-08 10.10 10.11 9.90 9.91 0.1M
2021-03-05 10.15 10.19 10.04 10.15 0.1M
2021-03-04 10.08 10.12 10.05 10.05 0.1M
2021-03-03 10.00 10.10 9.97 10.04 0.1M
2021-03-02 10.09 10.09 10.01 10.06 0.1M
2021-03-01 10.11 10.15 10.05 10.06 0.1M
2021-02-26 10.27 10.29 10.15 10.26 0.3M
2021-02-25 10.02 10.14 10.02 10.14 0.1M
2021-02-24 10.11 10.12 10.06 10.07 0.0M
2021-02-23 10.08 10.23 10.08 10.12 0.1M
2021-02-22 10.14 10.17 10.08 10.08 0.1M
2021-02-19 10.12 10.12 10.04 10.05 0.1M
2021-02-18 10.08 10.16 10.08 10.15 0.0M
2021-02-17 10.07 10.10 10.04 10.10 0.0M
2021-02-16 9.99 10.03 9.99 10.02 0.0M
2021-02-15 10.05 10.06 9.99 10.00 0.0M
2021-02-12 10.20 10.20 10.11 10.11 0.2M
2021-02-11 10.22 10.24 10.18 10.18 0.0M
2021-02-10 10.17 10.25 10.17 10.25 0.0M
2021-02-09 10.20 10.23 10.19 10.20 0.0M
2021-02-08 10.16 10.19 10.15 10.19 0.1M
2021-02-05 10.24 10.26 10.19 10.22 0.2M
2021-02-04 10.35 10.35 10.26 10.26 0.0M
2021-02-03 10.30 10.38 10.30 10.37 0.1M
2021-02-02 10.51 10.51 10.41 10.41 0.2M
2021-02-01 10.66 10.66 10.58 10.61 0.1M
2021-01-29 10.69 10.76 10.63 10.76 0.0M
2021-01-28 10.70 10.77 10.52 10.52 0.1M
2021-01-27 10.50 10.70 10.44 10.60 0.1M
2021-01-26 10.54 10.54 10.39 10.43 0.3M
2021-01-25 10.36 10.57 10.36 10.55 0.0M
2021-01-22 10.40 10.49 10.40 10.41 0.2M
2021-01-21 10.27 10.37 10.27 10.37 0.0M
2021-01-20 10.39 10.40 10.33 10.35 0.1M
2021-01-19 10.37 10.43 10.35 10.43 0.0M
2021-01-18 10.46 10.46 10.41 10.41 0.0M
2021-01-15 10.36 10.49 10.34 10.43 0.0M
2021-01-14 10.34 10.35 10.30 10.31 0.0M
2021-01-13 10.40 10.42 10.36 10.38 0.0M
2021-01-12 10.34 10.40 10.33 10.40 0.1M
2021-01-11 10.34 10.41 10.34 10.38 0.1M
2021-01-08 10.27 10.34 10.27 10.30 0.0M
2021-01-07 10.37 10.40 10.34 10.36 0.0M
2021-01-06 10.53 10.53 10.38 10.41 0.0M
2021-01-05 10.57 10.62 10.52 10.59 0.0M
2021-01-04 10.44 10.56 10.40 10.56 0.1M