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
2024-12-30 23.14 23.15 23.11 23.13 0.0M
2024-12-27 23.08 23.29 23.08 23.27 0.0M
2024-12-23 23.22 23.22 23.09 23.14 0.0M
2024-12-20 23.07 23.25 22.93 23.25 0.0M
2024-12-19 23.27 23.28 23.22 23.22 0.0M
2024-12-18 23.42 23.53 23.42 23.50 0.0M
2024-12-17 23.64 23.64 23.41 23.41 0.0M
2024-12-16 23.68 23.69 23.60 23.67 0.0M
2024-12-13 23.82 23.86 23.65 23.65 0.0M
2024-12-12 23.98 23.98 23.86 23.86 0.0M
2024-12-11 23.88 24.00 23.87 23.96 0.0M
2024-12-10 23.83 23.93 23.83 23.93 0.0M
2024-12-09 24.04 24.04 23.92 23.93 0.0M
2024-12-06 23.79 23.89 23.79 23.89 0.0M
2024-12-05 23.90 23.90 23.83 23.83 0.0M
2024-12-04 23.74 23.84 23.74 23.84 0.0M
2024-12-03 23.68 23.68 23.62 23.67 0.0M
2024-12-02 23.63 23.63 23.53 23.53 0.0M
2024-11-29 23.49 23.50 23.43 23.50 0.0M
2024-11-28 23.37 23.46 23.37 23.46 0.0M
2024-11-27 23.19 23.23 23.19 23.23 0.0M
2024-11-26 23.28 23.28 23.15 23.15 0.0M
2024-11-25 23.45 23.45 23.19 23.34 0.0M
2024-11-22 22.96 23.30 22.96 23.28 0.0M
2024-11-21 22.87 22.97 22.84 22.97 0.0M
2024-11-20 23.14 23.14 22.83 22.85 0.0M
2024-11-19 23.03 23.03 22.81 22.97 0.0M
2024-11-18 23.08 23.08 22.83 22.92 0.0M
2024-11-15 23.11 23.13 23.03 23.03 0.0M
2024-11-14 23.02 23.17 23.02 23.17 0.0M
2024-11-13 23.07 23.07 22.92 22.99 0.0M
2024-11-12 23.51 23.51 23.23 23.23 0.0M
2024-11-11 23.61 23.77 23.61 23.70 0.0M
2024-11-08 23.48 23.48 23.33 23.38 0.0M
2024-11-07 23.41 23.49 23.39 23.49 0.0M
2024-11-06 23.41 23.62 23.22 23.22 0.0M
2024-11-05 23.11 23.11 22.97 22.97 0.0M
2024-11-04 23.09 23.14 23.03 23.03 0.0M
2024-11-01 22.98 23.15 22.98 23.14 0.0M
2024-10-31 23.33 23.33 22.86 22.86 0.0M
2024-10-30 23.45 23.75 23.34 23.42 0.0M
2024-10-29 23.68 23.68 23.46 23.46 0.0M
2024-10-28 23.61 23.68 23.57 23.63 0.0M
2024-10-25 23.58 23.63 23.56 23.63 0.0M
2024-10-24 23.69 23.70 23.57 23.57 0.0M
2024-10-23 23.86 23.86 23.62 23.62 0.0M
2024-10-22 23.72 23.76 23.58 23.76 0.0M
2024-10-21 24.02 24.02 23.70 23.70 0.0M
2024-10-18 23.91 24.04 23.91 23.99 0.0M
2024-10-17 23.74 23.94 23.74 23.94 0.0M
2024-10-16 23.57 23.78 23.57 23.69 0.0M
2024-10-15 23.63 23.63 23.58 23.58 0.0M
2024-10-14 23.37 23.51 23.37 23.51 0.0M
2024-10-11 23.32 23.43 23.32 23.41 0.0M
2024-10-10 23.54 23.54 23.29 23.35 0.0M
2024-10-09 23.30 23.49 23.30 23.49 0.0M
2024-10-08 23.27 23.27 23.24 23.24 0.0M
2024-10-07 23.70 23.70 23.45 23.46 0.0M
2024-10-04 23.35 23.59 23.35 23.59 0.0M
2024-10-03 23.43 23.43 23.29 23.31 0.0M
2024-10-02 23.73 23.73 23.51 23.56 0.0M
2024-10-01 23.92 23.95 23.67 23.67 0.0M
2024-09-30 24.07 24.07 23.75 23.88 0.0M
2024-09-27 23.89 24.05 23.89 24.05 0.0M
2024-09-26 23.61 23.79 23.61 23.79 0.0M
2024-09-25 23.38 23.52 23.38 23.43 0.0M
2024-09-24 23.72 23.72 23.50 23.50 0.0M
2024-09-23 23.48 23.58 23.39 23.58 0.0M
2024-09-20 23.75 23.75 23.42 23.42 0.0M
2024-09-19 23.56 23.78 23.56 23.78 0.0M
2024-09-18 23.40 23.40 23.33 23.33 0.0M
2024-09-17 23.50 23.53 23.38 23.38 0.0M
2024-09-16 23.36 23.42 23.29 23.42 0.0M
2024-09-13 23.19 23.40 23.19 23.35 0.0M
2024-09-12 23.17 23.17 23.06 23.12 0.0M
2024-09-11 23.13 23.13 22.90 22.90 0.0M
2024-09-10 23.05 23.17 23.05 23.09 0.0M
2024-09-09 23.05 23.07 23.04 23.07 0.0M
2024-09-06 23.22 23.22 22.89 22.89 0.0M
2024-09-05 23.24 23.35 23.24 23.24 0.0M
2024-09-04 23.05 23.31 23.05 23.27 0.0M
2024-09-03 23.52 23.52 23.27 23.27 0.0M
2024-09-02 23.69 23.69 23.49 23.49 0.0M
2024-08-30 23.64 23.67 23.60 23.60 0.0M
2024-08-29 23.61 23.65 23.57 23.57 0.0M
2024-08-28 23.70 23.70 23.55 23.55 0.0M
2024-08-27 23.67 23.67 23.64 23.64 0.0M
2024-08-26 23.52 23.62 23.52 23.62 0.0M
2024-08-23 23.52 23.58 23.45 23.58 0.0M
2024-08-22 23.41 23.45 23.41 23.42 0.0M
2024-08-21 23.18 23.39 23.18 23.39 0.0M
2024-08-20 23.72 23.72 23.43 23.43 0.0M
2024-08-19 23.47 23.64 23.47 23.64 0.0M
2024-08-16 23.56 23.56 23.49 23.51 0.0M
2024-08-15 23.27 23.54 23.23 23.51 0.0M
2024-08-14 23.19 23.21 23.10 23.21 0.0M
2024-08-13 23.05 23.10 23.02 23.10 0.0M
2024-08-12 22.99 22.99 22.97 22.97 0.0M
2024-08-09 22.75 22.94 22.75 22.92 0.0M
2024-08-08 22.57 22.75 22.43 22.75 0.0M
2024-08-07 22.76 22.78 22.69 22.74 0.0M
2024-08-06 22.61 22.65 22.48 22.49 0.0M
2024-08-05 22.37 22.44 22.25 22.38 0.0M
2024-08-02 23.86 23.86 23.23 23.23 0.0M
2024-08-01 24.29 24.36 24.14 24.14 0.0M
2024-07-31 24.31 24.36 24.29 24.36 0.0M
2024-07-30 23.96 24.28 23.96 24.20 0.0M
2024-07-29 24.06 24.14 23.99 23.99 0.0M
2024-07-26 23.54 24.04 23.54 24.04 0.0M
2024-07-25 23.52 23.55 23.39 23.55 0.0M
2024-07-24 23.68 23.81 23.50 23.68 0.0M
2024-07-23 23.90 23.90 23.80 23.84 0.0M
2024-07-22 23.75 23.90 23.75 23.83 0.0M
2024-07-19 23.85 23.85 23.72 23.72 0.0M
2024-07-18 23.99 24.02 23.93 23.99 0.0M
2024-07-17 23.89 23.89 23.83 23.83 0.0M
2024-07-16 23.89 23.99 23.89 23.99 0.0M
2024-07-15 23.97 23.98 23.92 23.95 0.0M
2024-07-12 23.94 24.01 23.89 23.99 0.0M
2024-07-11 23.64 23.92 23.60 23.92 0.0M
2024-07-10 23.21 23.59 23.21 23.59 0.0M
2024-07-09 23.32 23.32 23.18 23.18 0.0M
2024-07-08 23.36 23.38 23.36 23.38 0.0M
2024-07-05 23.02 23.47 23.02 23.33 0.0M
2024-07-04 23.01 23.10 23.01 23.10 0.0M
2024-07-03 22.69 23.00 22.69 23.00 0.0M
2024-07-02 22.55 22.60 22.55 22.60 0.0M
2024-07-01 22.79 22.79 22.59 22.59 0.0M
2024-06-28 22.85 22.85 22.69 22.69 0.0M
2024-06-27 22.75 22.78 22.75 22.78 0.0M
2024-06-26 22.95 22.95 22.73 22.73 0.0M
2024-06-25 23.01 23.01 22.84 22.84 0.0M
2024-06-24 22.94 23.07 22.94 23.07 0.0M
2024-06-21 22.89 22.93 22.89 22.90 0.0M
2024-06-20 22.95 22.97 22.95 22.97 0.0M
2024-06-19 22.90 22.94 22.86 22.86 0.0M
2024-06-18 22.70 22.86 22.70 22.86 0.0M
2024-06-17 22.59 22.69 22.55 22.60 0.0M
2024-06-14 22.78 22.78 22.56 22.60 0.0M
2024-06-13 22.95 22.95 22.68 22.68 0.0M
2024-06-12 22.81 23.01 22.79 22.97 0.0M
2024-06-11 23.02 23.02 22.74 22.74 0.0M
2024-06-10 22.91 22.93 22.91 22.93 0.0M
2024-06-07 23.09 23.09 22.91 22.91 0.0M
2024-06-06 23.05 23.07 23.00 23.03 0.0M
2024-06-05 23.06 23.06 22.94 22.98 0.0M
2024-06-04 23.12 23.12 23.00 23.02 0.0M
2024-06-03 23.22 23.23 23.13 23.23 0.0M
2024-05-31 22.99 23.01 22.92 23.01 0.0M
2024-05-30 22.69 22.97 22.69 22.97 0.0M
2024-05-29 22.98 22.99 22.70 22.70 0.0M
2024-05-28 23.11 23.16 23.01 23.01 0.0M
2024-05-27 23.05 23.12 23.04 23.12 0.0M
2024-05-24 22.82 23.05 22.82 23.05 0.0M
2024-05-23 23.07 23.07 22.90 22.90 0.0M
2024-05-22 22.85 22.99 22.85 22.97 0.0M
2024-05-21 23.15 23.15 23.09 23.12 0.0M
2024-05-20 23.30 23.30 23.18 23.22 0.0M
2024-05-17 23.05 23.05 22.96 23.04 0.0M
2024-05-16 23.02 23.06 22.99 23.06 0.0M
2024-05-15 22.83 23.01 22.83 22.99 0.0M
2024-05-14 22.73 22.81 22.72 22.77 0.0M
2024-05-13 22.80 22.80 22.70 22.70 0.0M
2024-05-10 22.75 22.84 22.75 22.78 0.0M
2024-05-09 22.63 22.64 22.63 22.64 0.0M
2024-05-08 22.52 22.61 22.52 22.61 0.0M
2024-05-07 22.47 22.55 22.47 22.55 0.0M
2024-05-06 22.34 22.49 22.34 22.43 0.0M
2024-05-03 22.25 22.31 22.25 22.30 0.0M
2024-05-02 22.25 22.25 22.14 22.22 0.0M
2024-04-30 22.29 22.29 22.21 22.21 0.0M
2024-04-29 22.02 22.31 22.02 22.31 0.0M
2024-04-26 21.69 21.93 21.69 21.93 0.0M
2024-04-25 21.74 21.80 21.68 21.68 0.0M
2024-04-24 21.87 21.87 21.74 21.74 0.0M
2024-04-23 21.66 21.81 21.66 21.81 0.0M
2024-04-22 21.53 21.53 21.48 21.53 0.0M
2024-04-19 21.39 21.41 21.32 21.38 0.0M
2024-04-18 21.45 21.54 21.45 21.54 0.0M
2024-04-17 21.47 21.56 21.42 21.42 0.0M
2024-04-16 21.61 21.61 21.42 21.43 0.0M
2024-04-15 21.84 22.00 21.84 21.84 0.0M
2024-04-12 22.09 22.11 21.84 21.84 0.0M
2024-04-11 21.89 21.90 21.84 21.90 0.0M
2024-04-10 21.89 22.04 21.85 21.86 0.0M
2024-04-09 21.82 21.92 21.80 21.80 0.0M
2024-04-08 21.70 21.87 21.70 21.86 0.0M
2024-04-05 21.73 21.73 21.61 21.72 0.0M
2024-04-04 21.80 21.90 21.80 21.90 0.0M
2024-04-03 21.70 21.74 21.67 21.74 0.0M
2024-04-02 21.90 22.01 21.69 21.70 0.0M
2024-03-28 21.88 21.98 21.78 21.95 0.0M
2024-03-27 21.77 21.79 21.67 21.79 0.0M
2024-03-26 21.60 21.75 21.60 21.75 0.0M
2024-03-25 21.57 21.58 21.52 21.58 0.0M
2024-03-22 21.65 21.68 21.62 21.68 0.0M
2024-03-21 21.70 21.75 21.66 21.71 0.0M
2024-03-20 21.56 21.56 21.42 21.51 0.0M
2024-03-19 21.48 21.48 21.41 21.46 0.0M
2024-03-18 21.49 21.51 21.49 21.50 0.0M
2024-03-15 21.48 21.55 21.48 21.52 0.0M
2024-03-14 21.59 21.68 21.52 21.52 0.0M
2024-03-13 21.64 21.64 21.56 21.56 0.0M
2024-03-12 21.62 21.63 21.57 21.57 0.0M
2024-03-11 21.67 21.67 21.57 21.57 0.0M
2024-03-08 21.62 21.73 21.58 21.70 0.0M
2024-03-07 21.47 21.61 21.47 21.60 0.0M
2024-03-06 21.20 21.45 21.20 21.45 0.0M
2024-03-05 21.14 21.26 21.14 21.25 0.0M
2024-03-04 21.25 21.25 21.14 21.19 0.0M
2024-03-01 21.19 21.28 21.07 21.27 0.0M
2024-02-29 21.00 21.00 20.98 20.98 0.0M
2024-02-28 21.09 21.09 20.86 20.90 0.0M
2024-02-27 21.08 21.08 21.02 21.08 0.0M
2024-02-26 21.12 21.12 21.02 21.02 0.0M
2024-02-23 21.24 21.24 21.13 21.14 0.0M
2024-02-22 21.10 21.18 21.10 21.18 0.0M
2024-02-21 21.04 21.04 20.97 20.99 0.0M
2024-02-20 21.50 21.50 21.34 21.34 0.0M
2024-02-19 21.47 21.47 21.42 21.46 0.0M
2024-02-16 21.42 21.45 21.42 21.43 0.0M
2024-02-15 21.39 21.39 21.28 21.34 0.0M
2024-02-14 21.29 21.37 21.23 21.23 0.0M
2024-02-13 21.48 21.48 21.25 21.25 0.0M
2024-02-12 21.44 21.48 21.40 21.48 0.0M
2024-02-09 21.42 21.42 21.30 21.32 0.0M
2024-02-08 21.43 21.48 21.37 21.37 0.0M
2024-02-07 21.52 21.52 21.39 21.39 0.0M
2024-02-06 21.29 21.42 21.21 21.42 0.0M
2024-02-05 21.45 21.48 21.18 21.18 0.0M
2024-02-02 21.59 21.62 21.43 21.43 0.0M
2024-02-01 21.65 21.65 21.38 21.38 0.0M
2024-01-31 21.63 21.65 21.56 21.65 0.0M
2024-01-30 21.65 21.65 21.57 21.57 0.0M
2024-01-29 21.61 21.61 21.55 21.61 0.0M
2024-01-26 21.48 21.58 21.48 21.58 0.0M
2024-01-25 21.32 21.48 21.32 21.48 0.0M
2024-01-24 21.19 21.36 21.19 21.36 0.0M
2024-01-23 21.30 21.30 21.15 21.15 0.0M
2024-01-22 21.09 21.27 21.09 21.23 0.0M
2024-01-19 21.19 21.19 20.94 20.94 0.0M
2024-01-18 21.00 21.12 21.00 21.09 0.0M
2024-01-17 21.09 21.09 20.92 20.98 0.0M
2024-01-16 21.09 21.30 21.09 21.28 0.0M
2024-01-15 21.31 21.31 21.24 21.28 0.0M
2024-01-12 21.34 21.34 21.27 21.29 0.0M
2024-01-11 21.43 21.47 21.14 21.14 0.0M
2024-01-10 21.33 21.35 21.33 21.34 0.0M
2024-01-09 21.50 21.50 21.37 21.38 0.0M
2024-01-08 21.29 21.48 21.22 21.48 0.0M
2024-01-05 21.33 21.33 21.12 21.27 0.0M
2024-01-04 21.42 21.42 21.29 21.39 0.0M
2024-01-03 21.44 21.44 21.31 21.33 0.0M
2024-01-02 21.72 21.72 21.42 21.42 0.0M