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
2022-12-30 8.48 8.51 8.47 8.51 0.0M
2022-12-29 8.54 8.55 8.41 8.41 0.1M
2022-12-28 8.44 8.51 8.44 8.51 0.0M
2022-12-27 8.42 8.47 8.41 8.46 0.0M
2022-12-23 8.47 8.52 8.46 8.49 0.0M
2022-12-22 8.36 8.48 8.35 8.48 0.0M
2022-12-21 8.49 8.51 8.37 8.37 0.2M
2022-12-20 8.57 8.59 8.49 8.52 0.0M
2022-12-19 8.49 8.50 8.45 8.50 0.2M
2022-12-16 8.46 8.54 8.45 8.52 0.4M
2022-12-15 8.23 8.45 8.23 8.45 0.0M
2022-12-14 8.16 8.20 8.16 8.16 0.0M
2022-12-13 8.24 8.26 8.04 8.13 0.2M
2022-12-12 8.28 8.29 8.25 8.27 0.1M
2022-12-09 8.25 8.30 8.23 8.23 0.0M
2022-12-08 8.26 8.31 8.25 8.27 0.0M
2022-12-07 8.23 8.28 8.23 8.27 0.0M
2022-12-06 8.20 8.26 8.19 8.23 0.1M
2022-12-05 8.17 8.20 8.17 8.20 0.1M
2022-12-02 8.16 8.21 8.12 8.15 0.1M
2022-12-01 8.10 8.16 8.10 8.13 0.1M
2022-11-30 8.20 8.21 8.17 8.18 0.0M
2022-11-29 8.22 8.26 8.21 8.25 0.1M
2022-11-28 8.22 8.26 8.20 8.24 0.2M
2022-11-25 8.19 8.20 8.17 8.18 0.1M
2022-11-24 8.21 8.21 8.15 8.18 0.4M
2022-11-23 8.23 8.25 8.21 8.22 0.0M
2022-11-22 8.30 8.30 8.25 8.26 0.1M
2022-11-21 8.30 8.31 8.27 8.29 0.0M
2022-11-18 8.33 8.33 8.25 8.27 0.2M
2022-11-17 8.31 8.43 8.31 8.36 0.0M
2022-11-16 8.29 8.35 8.28 8.35 0.1M
2022-11-15 8.31 8.33 8.27 8.28 0.1M
2022-11-14 8.35 8.38 8.31 8.34 0.1M
2022-11-11 8.39 8.40 8.35 8.38 0.1M
2022-11-10 8.75 8.76 8.43 8.43 0.6M
2022-11-09 8.70 8.74 8.69 8.71 0.1M
2022-11-08 8.79 8.79 8.68 8.68 0.1M
2022-11-07 8.84 8.84 8.73 8.76 0.4M
2022-11-04 8.98 8.98 8.74 8.81 0.1M
2022-11-03 9.06 9.11 9.03 9.04 0.1M
2022-11-02 8.86 8.97 8.86 8.97 0.0M
2022-11-01 8.88 8.91 8.83 8.91 0.1M
2022-10-31 8.99 9.01 8.96 8.98 0.3M
2022-10-28 9.10 9.13 8.99 9.00 0.1M
2022-10-27 9.04 9.11 8.99 9.01 0.1M
2022-10-26 9.08 9.12 9.01 9.01 0.1M
2022-10-25 9.18 9.25 9.06 9.06 0.2M
2022-10-24 9.25 9.36 9.15 9.21 0.2M
2022-10-21 9.41 9.47 9.33 9.36 0.0M
2022-10-20 9.38 9.42 9.30 9.30 0.1M
2022-10-19 9.33 9.39 9.30 9.38 0.1M
2022-10-18 9.36 9.39 9.27 9.39 0.4M
2022-10-17 9.58 9.64 9.41 9.45 0.3M
2022-10-14 9.49 9.62 9.48 9.62 0.4M
2022-10-13 9.83 9.98 9.66 9.66 0.1M
2022-10-12 9.75 9.80 9.68 9.77 0.0M
2022-10-11 9.77 9.82 9.73 9.73 0.1M
2022-10-10 9.71 9.71 9.60 9.69 0.1M
2022-10-07 9.51 9.64 9.48 9.64 0.1M
2022-10-06 9.38 9.50 9.37 9.47 0.1M
2022-10-05 9.40 9.49 9.36 9.42 0.2M
2022-10-04 9.63 9.63 9.33 9.33 0.6M
2022-10-03 9.97 9.99 9.74 9.76 0.2M
2022-09-30 9.88 9.94 9.82 9.83 0.3M
2022-09-29 9.86 10.02 9.86 9.93 0.3M
2022-09-28 9.88 10.00 9.77 9.78 0.4M
2022-09-27 9.67 9.81 9.60 9.81 0.1M
2022-09-26 9.76 9.79 9.65 9.74 0.4M
2022-09-23 9.55 9.78 9.55 9.74 0.5M
2022-09-22 9.51 9.52 9.37 9.52 0.4M
2022-09-21 9.51 9.52 9.34 9.34 0.2M
2022-09-20 9.29 9.43 9.23 9.42 0.3M
2022-09-19 9.40 9.45 9.28 9.33 0.1M
2022-09-16 9.31 9.38 9.29 9.34 0.1M
2022-09-15 9.15 9.24 9.11 9.22 0.3M
2022-09-14 9.14 9.20 9.10 9.16 0.1M
2022-09-13 8.93 9.11 8.88 9.11 0.1M
2022-09-12 9.12 9.12 8.94 8.96 0.3M
2022-09-09 9.28 9.28 9.13 9.15 0.1M
2022-09-08 9.27 9.45 9.27 9.31 0.1M
2022-09-07 9.42 9.43 9.32 9.34 0.1M
2022-09-06 9.35 9.41 9.31 9.34 0.0M
2022-09-05 9.46 9.46 9.36 9.37 0.0M
2022-09-02 9.39 9.43 9.22 9.23 0.1M
2022-09-01 9.40 9.49 9.40 9.46 0.4M
2022-08-31 9.15 9.31 9.15 9.31 0.1M
2022-08-30 9.13 9.24 9.03 9.20 0.1M
2022-08-29 9.19 9.26 9.17 9.17 0.1M
2022-08-26 8.87 9.11 8.85 9.10 0.1M
2022-08-25 8.87 8.96 8.86 8.92 0.0M
2022-08-24 8.99 9.02 8.93 8.93 0.0M
2022-08-23 9.00 9.00 8.94 8.98 0.1M
2022-08-22 8.84 8.99 8.84 8.96 0.1M
2022-08-19 8.74 8.80 8.71 8.79 0.1M
2022-08-18 8.74 8.74 8.68 8.68 0.0M
2022-08-17 8.61 8.74 8.61 8.74 0.1M
2022-08-16 8.63 8.66 8.60 8.62 0.1M
2022-08-15 8.64 8.70 8.64 8.66 0.0M
2022-08-12 8.73 8.73 8.68 8.68 0.1M
2022-08-11 8.70 8.76 8.70 8.73 0.0M
2022-08-10 8.86 8.87 8.73 8.76 0.2M
2022-08-09 8.75 8.83 8.74 8.83 0.0M
2022-08-08 8.73 8.77 8.69 8.73 0.1M
2022-08-05 8.75 8.82 8.75 8.81 0.1M
2022-08-04 8.77 8.77 8.69 8.74 0.1M
2022-08-03 8.92 8.92 8.79 8.79 0.0M
2022-08-02 8.90 8.96 8.89 8.91 0.1M
2022-08-01 8.86 8.87 8.81 8.86 0.0M
2022-07-29 8.93 8.93 8.83 8.85 0.0M
2022-07-28 9.07 9.12 9.00 9.00 0.0M
2022-07-27 9.16 9.17 9.09 9.11 0.0M
2022-07-26 9.14 9.20 9.14 9.19 0.1M
2022-07-25 9.17 9.20 9.09 9.13 0.0M
2022-07-22 9.18 9.18 9.08 9.15 0.0M
2022-07-21 9.20 9.20 9.14 9.14 0.0M
2022-07-20 9.15 9.23 9.12 9.17 0.1M
2022-07-19 9.42 9.45 9.16 9.17 0.1M
2022-07-18 9.41 9.41 9.32 9.36 0.0M
2022-07-15 9.67 9.67 9.46 9.46 0.1M
2022-07-14 9.57 9.76 9.54 9.70 0.1M
2022-07-13 9.50 9.66 9.50 9.54 0.1M
2022-07-12 9.55 9.59 9.45 9.45 0.0M
2022-07-11 9.55 9.55 9.45 9.49 0.0M
2022-07-08 9.46 9.54 9.40 9.41 0.0M
2022-07-07 9.52 9.53 9.44 9.46 0.1M
2022-07-06 9.68 9.73 9.62 9.65 0.0M
2022-07-05 9.51 9.83 9.51 9.83 0.1M
2022-07-04 9.54 9.58 9.52 9.58 0.1M
2022-07-01 9.69 9.69 9.53 9.58 0.3M
2022-06-30 9.59 9.67 9.56 9.56 0.3M
2022-06-29 9.41 9.45 9.36 9.39 0.1M
2022-06-28 9.28 9.32 9.23 9.32 0.1M
2022-06-27 9.27 9.37 9.20 9.34 0.2M
2022-06-24 9.57 9.58 9.34 9.35 0.1M
2022-06-23 9.60 9.70 9.51 9.64 0.2M
2022-06-22 9.67 9.69 9.51 9.55 0.1M
2022-06-21 9.48 9.49 9.41 9.48 0.1M
2022-06-20 9.60 9.63 9.55 9.55 0.1M
2022-06-17 9.65 9.65 9.53 9.65 0.2M
2022-06-16 9.43 9.67 9.43 9.67 0.3M
2022-06-15 9.41 9.47 9.35 9.39 0.1M
2022-06-14 9.40 9.57 9.38 9.55 0.3M
2022-06-13 9.35 9.49 9.33 9.46 0.4M
2022-06-10 9.00 9.23 9.00 9.23 0.2M
2022-06-09 8.84 8.93 8.80 8.92 0.0M
2022-06-08 8.71 8.80 8.71 8.77 0.1M
2022-06-07 8.71 8.78 8.71 8.73 0.0M
2022-06-06 8.71 8.71 8.63 8.66 0.3M
2022-06-03 8.72 8.79 8.72 8.79 0.0M
2022-06-02 8.82 8.82 8.76 8.78 0.1M
2022-06-01 8.74 8.86 8.74 8.86 0.1M
2022-05-31 8.71 8.81 8.71 8.78 0.1M
2022-05-30 8.67 8.70 8.65 8.66 0.1M
2022-05-27 8.85 8.89 8.73 8.73 0.2M
2022-05-26 9.06 9.06 8.89 8.91 0.0M
2022-05-25 9.08 9.17 9.04 9.07 0.0M
2022-05-24 9.08 9.14 9.04 9.14 0.1M
2022-05-23 9.03 9.09 8.99 8.99 0.1M
2022-05-20 9.14 9.15 9.03 9.15 0.0M
2022-05-19 9.19 9.30 9.18 9.18 0.4M
2022-05-18 8.95 9.08 8.95 9.08 0.0M
2022-05-17 9.01 9.01 8.94 8.95 0.0M
2022-05-16 9.09 9.13 9.09 9.12 0.0M
2022-05-13 9.24 9.24 9.05 9.05 0.2M
2022-05-12 9.44 9.47 9.26 9.30 0.1M
2022-05-11 9.39 9.46 9.22 9.22 0.1M
2022-05-10 9.44 9.47 9.37 9.47 0.2M
2022-05-09 9.34 9.55 9.30 9.55 0.1M
2022-05-06 9.20 9.35 9.20 9.30 0.0M
2022-05-05 8.88 9.15 8.88 9.15 0.1M
2022-05-04 8.99 9.10 8.99 9.10 0.1M
2022-05-03 9.06 9.09 8.98 9.02 0.0M
2022-05-02 9.05 9.14 9.05 9.10 0.1M
2022-04-29 8.95 8.98 8.88 8.94 0.0M
2022-04-28 9.03 9.10 8.94 9.03 0.1M
2022-04-27 9.17 9.27 9.09 9.13 0.1M
2022-04-26 8.99 9.18 8.98 9.18 0.1M
2022-04-25 9.04 9.13 9.00 9.08 0.0M
2022-04-22 8.82 8.91 8.81 8.91 0.0M
2022-04-21 8.77 8.77 8.66 8.71 0.0M
2022-04-20 8.92 8.92 8.77 8.77 0.0M
2022-04-19 8.96 9.00 8.90 8.94 0.0M
2022-04-14 8.91 8.95 8.90 8.90 0.0M
2022-04-13 8.97 9.03 8.96 8.96 0.0M
2022-04-12 9.08 9.11 8.92 8.95 0.0M
2022-04-11 8.93 8.96 8.85 8.92 0.1M
2022-04-08 8.90 8.91 8.86 8.89 0.0M
2022-04-07 8.94 9.03 8.88 9.03 0.0M
2022-04-06 8.80 9.04 8.78 8.98 0.2M
2022-04-05 8.70 8.81 8.67 8.78 0.1M
2022-04-04 8.75 8.82 8.69 8.70 0.0M
2022-04-01 8.80 8.80 8.75 8.78 0.0M
2022-03-31 8.65 8.80 8.65 8.80 0.0M
2022-03-30 8.64 8.69 8.64 8.68 0.0M
2022-03-29 8.74 8.74 8.55 8.59 0.1M
2022-03-28 8.83 8.85 8.72 8.85 0.1M
2022-03-25 8.88 8.93 8.83 8.91 0.0M
2022-03-24 8.88 8.93 8.87 8.92 0.0M
2022-03-23 8.77 8.92 8.76 8.91 0.1M
2022-03-22 8.85 8.85 8.75 8.77 0.1M
2022-03-21 8.83 8.90 8.82 8.90 0.2M
2022-03-18 8.88 8.97 8.82 8.82 0.0M
2022-03-17 8.81 8.95 8.81 8.87 0.1M
2022-03-16 9.00 9.01 8.81 8.86 0.3M
2022-03-15 9.36 9.46 9.21 9.22 0.1M
2022-03-14 9.29 9.30 9.12 9.24 0.1M
2022-03-11 9.43 9.47 9.15 9.36 0.1M
2022-03-10 9.26 9.51 9.25 9.45 0.1M
2022-03-09 9.61 9.62 9.13 9.13 0.3M
2022-03-08 9.98 9.98 9.61 9.91 0.2M
2022-03-07 10.07 10.25 9.67 9.94 0.4M
2022-03-04 9.44 9.81 9.42 9.81 0.6M
2022-03-03 9.11 9.35 9.08 9.33 0.3M
2022-03-02 9.33 9.36 9.13 9.16 0.2M
2022-03-01 8.94 9.29 8.91 9.29 0.2M
2022-02-28 9.01 9.09 8.91 8.92 0.2M
2022-02-25 9.03 9.12 8.81 8.81 0.3M
2022-02-24 9.18 9.29 9.08 9.15 0.4M
2022-02-23 8.76 8.84 8.65 8.83 0.0M
2022-02-22 9.00 9.00 8.74 8.82 0.3M
2022-02-21 8.56 8.85 8.55 8.80 0.1M
2022-02-18 8.53 8.64 8.50 8.61 0.1M
2022-02-17 8.45 8.55 8.45 8.54 0.1M
2022-02-16 8.46 8.52 8.39 8.49 0.1M
2022-02-15 8.64 8.64 8.46 8.46 0.4M
2022-02-14 8.65 8.76 8.61 8.61 0.8M
2022-02-11 8.46 8.51 8.41 8.47 0.2M
2022-02-10 8.30 8.40 8.30 8.39 0.1M
2022-02-09 8.44 8.44 8.36 8.37 0.1M
2022-02-08 8.54 8.56 8.49 8.52 0.0M
2022-02-07 8.55 8.63 8.53 8.55 0.0M
2022-02-04 8.46 8.64 8.46 8.61 0.1M
2022-02-03 8.37 8.50 8.37 8.50 0.1M
2022-02-02 8.30 8.34 8.28 8.34 0.1M
2022-02-01 8.35 8.39 8.33 8.34 0.1M
2022-01-31 8.43 8.51 8.39 8.44 0.1M
2022-01-28 8.44 8.65 8.44 8.52 0.1M
2022-01-27 8.59 8.59 8.38 8.41 0.1M
2022-01-26 8.54 8.54 8.43 8.47 0.1M
2022-01-25 8.60 8.72 8.57 8.66 0.1M
2022-01-24 8.41 8.70 8.37 8.70 0.5M
2022-01-21 8.34 8.43 8.31 8.36 0.1M
2022-01-20 8.26 8.32 8.22 8.22 0.0M
2022-01-19 8.35 8.35 8.23 8.29 0.0M
2022-01-18 8.27 8.32 8.27 8.30 0.1M
2022-01-17 8.25 8.27 8.21 8.21 0.0M
2022-01-14 8.29 8.29 8.26 8.28 0.0M
2022-01-13 8.21 8.21 8.17 8.20 0.0M
2022-01-12 8.20 8.24 8.19 8.19 0.2M
2022-01-11 8.25 8.30 8.23 8.26 0.0M
2022-01-10 8.20 8.35 8.20 8.35 0.0M
2022-01-07 8.19 8.27 8.17 8.22 0.0M
2022-01-06 8.17 8.21 8.15 8.18 0.1M
2022-01-05 8.10 8.11 8.06 8.06 0.1M
2022-01-04 8.14 8.14 8.07 8.11 0.2M
2022-01-03 8.19 8.19 8.15 8.18 0.1M