Xtrackers FTSE 250 UCITS ETF 1D

XMCX
🏛️ ドイツ →
23.36
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
2025-09-26 23.27 23.36 23.24 23.36 0.0M
2025-09-25 23.28 23.28 23.19 23.19 0.0M
2025-09-24 23.23 23.35 23.23 23.33 0.0M
2025-09-23 23.31 23.36 23.31 23.36 0.0M
2025-09-22 23.55 23.55 23.25 23.25 0.0M
2025-09-19 23.42 23.42 23.23 23.26 0.0M
2025-09-18 23.40 23.46 23.40 23.46 0.0M
2025-09-17 23.25 23.39 23.25 23.39 0.0M
2025-09-16 23.50 23.50 23.23 23.23 0.0M
2025-09-15 23.47 23.60 23.43 23.45 0.0M
2025-09-12 23.54 23.58 23.44 23.44 0.0M
2025-09-11 23.42 23.54 23.42 23.54 0.0M
2025-09-10 23.46 23.46 23.35 23.35 0.0M
2025-09-09 23.50 23.50 23.37 23.38 0.0M
2025-09-08 23.46 23.48 23.41 23.45 0.0M
2025-09-05 23.28 23.32 23.28 23.32 0.0M
2025-09-04 23.05 23.23 23.05 23.23 0.0M
2025-09-03 22.96 23.00 22.86 23.00 0.0M
2025-09-02 23.44 23.44 22.76 22.76 0.0M
2025-09-01 23.41 23.48 23.38 23.48 0.0M
2025-08-29 23.58 23.62 23.39 23.39 0.0M
2025-08-28 23.72 23.72 23.55 23.59 0.0M
2025-08-27 23.74 23.74 23.68 23.68 0.0M
2025-08-26 23.82 23.82 23.67 23.67 0.0M
2025-08-25 23.50 23.82 23.50 23.80 0.0M
2025-08-22 23.59 23.88 23.59 23.88 0.0M
2025-08-21 23.65 23.65 23.55 23.61 0.0M
2025-08-20 23.73 23.73 23.60 23.66 0.0M
2025-08-19 24.01 24.08 24.01 24.07 0.0M
2025-08-18 24.06 24.06 24.00 24.00 0.0M
2025-08-15 24.23 24.23 24.01 24.02 0.0M
2025-08-14 24.20 24.20 24.16 24.16 0.0M
2025-08-13 24.08 24.13 24.07 24.07 0.0M
2025-08-12 24.17 24.17 24.03 24.03 0.0M
2025-08-11 24.07 24.07 24.02 24.07 0.0M
2025-08-08 24.04 24.08 24.04 24.08 0.0M
2025-08-07 23.94 24.09 23.94 24.07 0.0M
2025-08-06 23.97 23.97 23.89 23.91 0.0M
2025-08-05 24.01 24.09 23.91 23.91 0.0M
2025-08-04 23.77 23.90 23.77 23.87 0.0M
2025-08-01 24.04 24.04 23.67 23.69 0.0M
2025-07-31 24.05 24.18 24.05 24.16 0.0M
2025-07-30 23.93 24.01 23.93 23.97 0.0M
2025-07-29 24.09 24.11 23.96 23.96 0.0M
2025-07-28 24.16 24.23 24.07 24.07 0.0M
2025-07-25 24.04 24.08 24.04 24.08 0.0M
2025-07-24 24.17 24.27 24.17 24.22 0.0M
2025-07-23 24.16 24.18 24.16 24.18 0.0M
2025-07-22 24.12 24.12 23.96 23.99 0.0M
2025-07-21 24.11 24.12 24.07 24.12 0.0M
2025-07-18 24.00 24.01 24.00 24.01 0.0M
2025-07-17 23.83 23.94 23.83 23.94 0.0M
2025-07-16 23.71 23.81 23.61 23.61 0.0M
2025-07-15 23.76 23.90 23.76 23.77 0.0M
2025-07-14 23.65 23.76 23.65 23.76 0.0M
2025-07-11 23.84 23.84 23.70 23.70 0.0M
2025-07-10 23.86 23.94 23.81 23.94 0.0M
2025-07-09 23.85 23.85 23.78 23.78 0.0M
2025-07-08 23.73 23.77 23.68 23.77 0.0M
2025-07-07 23.69 23.86 23.69 23.78 0.0M
2025-07-04 23.86 23.86 23.71 23.72 0.0M
2025-07-03 23.67 23.78 23.67 23.78 0.0M
2025-07-02 24.05 24.05 23.49 23.52 0.0M
2025-07-01 24.04 24.04 23.89 24.03 0.0M
2025-06-30 24.11 24.11 23.95 23.95 0.0M
2025-06-27 23.97 24.12 23.97 24.12 0.0M
2025-06-26 23.74 23.93 23.74 23.93 0.0M
2025-06-25 23.79 23.79 23.67 23.67 0.0M
2025-06-24 23.69 23.76 23.67 23.71 0.0M
2025-06-23 23.45 23.45 23.39 23.43 0.0M
2025-06-20 23.49 23.60 23.46 23.46 0.0M
2025-06-19 23.49 23.49 23.41 23.41 0.0M
2025-06-18 23.58 23.59 23.48 23.59 0.0M
2025-06-17 23.62 23.62 23.55 23.59 0.0M
2025-06-16 23.26 23.73 23.26 23.67 0.0M
2025-06-13 23.57 23.61 23.56 23.60 0.0M
2025-06-12 23.86 23.86 23.68 23.80 0.0M
2025-06-11 23.93 24.02 23.93 23.95 0.0M
2025-06-10 23.94 24.05 23.94 23.99 0.0M
2025-06-09 23.84 23.95 23.80 23.95 0.0M
2025-06-06 23.66 23.80 23.66 23.80 0.0M
2025-06-05 23.69 23.74 23.69 23.71 0.0M
2025-06-04 23.69 23.73 23.69 23.73 0.0M
2025-06-03 23.60 23.68 23.60 23.64 0.0M
2025-06-02 23.64 23.66 23.56 23.59 0.0M
2025-05-30 23.64 23.74 23.63 23.63 0.0M
2025-05-29 23.78 23.78 23.59 23.59 0.0M
2025-05-28 23.64 23.70 23.62 23.62 0.0M
2025-05-27 23.55 23.66 23.55 23.62 0.0M
2025-05-26 23.56 23.56 23.52 23.53 0.0M
2025-05-23 23.48 23.48 23.23 23.34 0.0M
2025-05-22 23.31 23.41 23.31 23.41 0.0M
2025-05-21 23.55 23.55 23.38 23.48 0.0M
2025-05-20 23.74 23.85 23.74 23.82 0.0M
2025-05-19 23.61 23.67 23.41 23.67 0.0M
2025-05-16 23.62 23.72 23.62 23.72 0.0M
2025-05-15 23.44 23.55 23.44 23.55 0.0M
2025-05-14 23.49 23.50 23.37 23.47 0.0M
2025-05-13 23.29 23.48 23.29 23.48 0.0M
2025-05-12 23.23 23.40 23.23 23.28 0.0M
2025-05-09 22.96 23.00 22.87 22.99 0.0M
2025-05-08 22.86 23.04 22.86 22.93 0.0M
2025-05-07 22.67 22.71 22.55 22.71 0.0M
2025-05-06 22.68 22.77 22.68 22.77 0.0M
2025-05-05 22.55 22.63 22.55 22.63 0.0M
2025-05-02 22.61 22.61 22.44 22.53 0.0M
2025-04-30 22.20 22.21 22.06 22.21 0.0M
2025-04-29 22.04 22.13 22.04 22.10 0.0M
2025-04-28 21.86 22.09 21.86 22.01 0.0M
2025-04-25 21.79 21.81 21.74 21.77 0.0M
2025-04-24 21.53 21.64 21.50 21.64 0.0M
2025-04-23 21.50 21.71 21.50 21.54 0.0M
2025-04-22 21.19 21.19 21.11 21.18 0.0M
2025-04-17 21.16 21.20 21.07 21.18 0.0M
2025-04-16 21.13 21.17 21.10 21.17 0.0M
2025-04-15 20.96 21.30 20.96 21.30 0.0M
2025-04-14 20.37 20.77 20.37 20.77 0.0M
2025-04-11 20.25 20.25 20.12 20.12 0.0M
2025-04-10 20.86 20.86 20.22 20.22 0.0M
2025-04-09 19.60 19.60 19.35 19.45 0.0M
2025-04-08 19.71 20.22 19.71 20.22 0.0M
2025-04-07 19.35 19.57 19.35 19.52 0.0M
2025-04-04 21.33 21.33 20.30 20.32 0.0M
2025-04-03 21.75 21.92 21.44 21.44 0.0M
2025-04-02 22.01 22.06 21.93 22.06 0.0M
2025-04-01 22.03 22.06 21.99 22.01 0.0M
2025-03-31 22.09 22.09 21.88 21.88 0.0M
2025-03-28 22.49 22.51 22.33 22.33 0.0M
2025-03-27 22.52 22.52 22.43 22.48 0.0M
2025-03-26 22.56 22.56 22.51 22.51 0.0M
2025-03-25 22.47 22.59 22.47 22.50 0.0M
2025-03-24 22.61 22.61 22.38 22.38 0.0M
2025-03-21 22.47 22.47 22.32 22.32 0.0M
2025-03-20 22.64 22.64 22.55 22.57 0.0M
2025-03-19 22.44 22.54 22.40 22.52 0.0M
2025-03-18 22.39 22.51 22.39 22.42 0.0M
2025-03-17 22.26 22.37 22.26 22.37 0.0M
2025-03-14 22.07 22.30 22.07 22.30 0.0M
2025-03-13 22.17 22.17 22.03 22.03 0.0M
2025-03-12 22.04 22.23 22.04 22.19 0.0M
2025-03-11 22.13 22.20 21.98 21.98 0.0M
2025-03-10 22.61 22.61 22.18 22.18 0.0M
2025-03-07 22.50 22.50 22.36 22.48 0.0M
2025-03-06 22.67 22.67 22.43 22.51 0.0M
2025-03-05 22.70 22.74 22.54 22.55 0.0M
2025-03-04 23.06 23.06 22.60 22.60 0.0M
2025-03-03 23.21 23.21 23.10 23.15 0.0M
2025-02-28 23.02 23.12 23.02 23.08 0.0M
2025-02-27 23.27 23.27 23.13 23.23 0.0M
2025-02-26 23.24 23.33 23.24 23.33 0.0M
2025-02-25 23.15 23.24 23.11 23.11 0.0M
2025-02-24 23.37 23.37 23.00 23.18 0.0M
2025-02-21 23.38 23.51 23.38 23.38 0.0M
2025-02-20 23.49 23.49 23.33 23.33 0.0M
2025-02-19 23.58 23.58 23.44 23.46 0.0M
2025-02-18 23.83 23.83 23.75 23.76 0.0M
2025-02-17 23.71 23.78 23.71 23.78 0.0M
2025-02-14 23.74 23.80 23.71 23.71 0.0M
2025-02-13 23.70 23.72 23.57 23.72 0.0M
2025-02-12 23.77 23.80 23.60 23.60 0.0M
2025-02-11 23.68 23.70 23.66 23.70 0.0M
2025-02-10 23.65 23.77 23.65 23.77 0.0M
2025-02-07 23.76 23.76 23.54 23.54 0.0M
2025-02-06 23.65 23.80 23.65 23.71 0.0M
2025-02-05 23.41 23.51 23.39 23.51 0.0M
2025-02-04 23.44 23.46 23.40 23.42 0.0M
2025-02-03 23.42 23.53 23.23 23.53 0.0M
2025-01-31 23.44 23.61 23.44 23.61 0.0M
2025-01-30 23.18 23.44 23.18 23.44 0.0M
2025-01-29 23.21 23.28 23.13 23.13 0.0M
2025-01-28 22.90 23.13 22.90 23.13 0.0M
2025-01-27 22.80 22.84 22.80 22.81 0.0M
2025-01-24 23.01 23.01 22.96 22.96 0.0M
2025-01-23 22.98 22.98 22.90 22.92 0.0M
2025-01-22 22.99 23.04 22.90 22.92 0.0M
2025-01-21 22.85 22.94 22.85 22.94 0.0M
2025-01-20 23.04 23.04 22.79 22.80 0.0M
2025-01-17 22.98 22.98 22.93 22.96 0.0M
2025-01-16 22.81 22.97 22.74 22.97 0.0M
2025-01-15 22.40 22.75 22.39 22.75 0.0M
2025-01-14 22.25 22.25 22.05 22.05 0.0M
2025-01-13 22.07 22.11 22.01 22.11 0.0M
2025-01-10 22.49 22.49 22.16 22.16 0.0M
2025-01-09 22.16 22.49 22.16 22.49 0.0M
2025-01-08 23.15 23.15 22.50 22.51 0.0M
2025-01-07 23.33 23.33 23.07 23.07 0.0M
2025-01-06 23.35 23.47 23.35 23.38 0.0M
2025-01-03 23.39 23.39 23.36 23.37 0.0M
2025-01-02 23.69 23.69 23.32 23.45 0.0M