Xtrackers IE Physical Silver ETC

XSLR
🏛️ ドイツ →
56.21
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 55.33 56.21 55.20 56.21 0.0M
2025-09-25 53.70 55.00 53.70 54.94 0.0M
2025-09-24 53.67 54.00 53.47 53.70 0.0M
2025-09-23 53.16 54.00 53.09 53.87 0.0M
2025-09-22 53.27 53.32 52.75 53.32 0.0M
2025-09-19 51.24 52.15 51.15 52.13 0.0M
2025-09-18 50.34 50.80 50.34 50.70 0.0M
2025-09-17 50.69 50.89 49.80 50.89 0.0M
2025-09-16 51.97 52.06 51.31 51.31 0.0M
2025-09-15 51.50 51.74 51.29 51.71 0.0M
2025-09-12 51.34 51.88 51.30 51.63 0.0M
2025-09-11 50.35 50.63 50.18 50.61 0.0M
2025-09-10 50.32 50.50 50.20 50.36 0.0M
2025-09-09 50.34 50.45 49.91 49.97 0.0M
2025-09-08 50.20 50.83 50.12 50.36 0.0M
2025-09-05 50.09 50.53 49.70 50.01 0.0M
2025-09-04 50.20 50.40 49.76 50.08 0.0M
2025-09-03 50.27 50.89 50.17 50.60 0.0M
2025-09-02 49.90 50.16 49.52 50.13 0.0M
2025-09-01 49.61 49.87 49.47 49.83 0.0M
2025-08-29 47.69 48.29 47.64 48.27 0.0M
2025-08-28 47.79 48.00 47.71 47.71 0.0M
2025-08-27 47.38 47.50 47.12 47.48 0.0M
2025-08-26 47.72 47.76 47.25 47.40 0.0M
2025-08-25 47.61 47.63 47.30 47.59 0.0M
2025-08-22 47.05 47.72 46.71 47.72 0.0M
2025-08-21 46.60 47.05 46.22 47.05 0.0M
2025-08-20 45.73 46.47 45.52 46.41 0.0M
2025-08-19 46.49 46.72 45.97 46.05 0.0M
2025-08-18 46.71 46.91 46.69 46.75 0.0M
2025-08-15 46.64 46.67 46.16 46.46 0.0M
2025-08-14 47.20 47.21 46.70 46.80 0.0M
2025-08-13 47.06 47.18 47.01 47.02 0.0M
2025-08-12 46.74 46.74 46.32 46.51 0.0M
2025-08-11 46.74 46.76 46.28 46.61 0.0M
2025-08-08 47.17 47.28 47.06 47.10 0.0M
2025-08-07 46.78 47.36 46.78 47.03 0.0M
2025-08-06 46.89 46.89 46.34 46.54 0.0M
2025-08-05 46.41 46.92 46.38 46.74 0.0M
2025-08-04 46.12 46.33 46.00 46.21 0.0M
2025-08-01 45.86 46.04 45.68 45.80 0.0M
2025-07-31 46.47 46.47 45.48 45.88 0.0M
2025-07-30 47.25 47.25 46.86 46.86 0.0M
2025-07-29 47.24 47.50 47.20 47.29 0.0M
2025-07-28 46.88 47.05 46.83 47.05 0.0M
2025-07-25 47.64 47.68 46.60 46.60 0.0M
2025-07-24 47.70 47.70 47.30 47.53 0.0M
2025-07-23 48.06 48.29 47.84 48.29 0.0M
2025-07-22 47.65 48.00 47.50 47.84 0.0M
2025-07-21 47.22 47.76 47.20 47.67 0.0M
2025-07-18 47.30 47.31 46.99 46.99 0.0M
2025-07-17 46.94 46.99 46.56 46.95 0.0M
2025-07-16 46.72 46.95 46.53 46.58 0.0M
2025-07-15 46.99 47.05 46.48 46.48 0.0M
2025-07-14 47.71 48.00 46.97 46.99 0.0M
2025-07-11 45.83 46.97 45.79 46.91 0.0M
2025-07-10 44.70 45.24 44.65 45.18 0.0M
2025-07-09 44.75 44.88 44.48 44.57 0.0M
2025-07-08 44.94 44.98 44.55 44.59 0.0M
2025-07-07 44.57 44.77 44.24 44.77 0.0M
2025-07-04 44.79 45.00 44.67 44.88 0.0M
2025-07-03 44.71 45.02 44.54 44.83 0.0M
2025-07-02 43.69 44.35 43.69 44.35 0.0M
2025-07-01 44.27 44.32 43.95 44.01 0.0M
2025-06-30 44.25 44.29 43.85 43.87 0.0M
2025-06-27 44.63 44.63 43.98 44.22 0.0M
2025-06-26 44.56 44.92 44.42 44.81 0.0M
2025-06-25 44.48 44.50 44.12 44.35 0.0M
2025-06-24 44.63 44.71 43.67 44.03 0.0M
2025-06-23 44.99 45.30 44.94 45.06 0.0M
2025-06-20 44.48 44.96 44.48 44.67 0.0M
2025-06-19 45.51 45.51 45.25 45.44 0.0M
2025-06-18 46.34 46.40 45.69 45.91 0.0M
2025-06-17 45.22 46.27 45.17 46.27 0.0M
2025-06-16 45.21 45.26 44.75 45.05 0.0M
2025-06-13 44.73 45.33 44.73 44.91 0.0M
2025-06-12 45.15 45.15 44.33 44.95 0.0M
2025-06-11 45.91 45.91 45.09 45.28 0.0M
2025-06-10 45.95 46.18 45.68 45.74 0.0M
2025-06-09 45.54 46.09 45.34 46.04 0.0M
2025-06-06 45.33 45.69 45.13 45.34 0.0M
2025-06-05 43.37 45.10 43.37 44.63 0.0M
2025-06-04 43.41 43.50 43.13 43.16 0.0M
2025-06-03 42.88 43.50 42.80 43.45 0.0M
2025-06-02 41.77 43.15 41.75 43.12 0.0M
2025-05-30 41.85 41.98 41.67 41.68 0.0M
2025-05-29 42.12 42.44 41.79 41.87 0.0M
2025-05-28 42.16 42.23 41.91 41.91 0.0M
2025-05-27 41.71 41.81 41.50 41.81 0.0M
2025-05-26 42.10 42.17 41.98 42.04 0.0M
2025-05-23 42.09 42.15 41.74 42.07 0.0M
2025-05-22 42.43 42.53 41.42 41.89 0.0M
2025-05-21 41.96 42.37 41.89 42.26 0.0M
2025-05-20 40.98 41.84 40.94 41.84 0.0M
2025-05-19 41.51 41.53 41.19 41.23 0.0M
2025-05-16 41.40 41.40 40.85 41.26 0.0M
2025-05-15 40.82 41.57 40.71 41.56 0.0M
2025-05-14 41.99 42.09 41.18 41.30 0.0M
2025-05-13 42.74 42.82 42.00 42.18 0.0M
2025-05-12 42.14 42.14 41.24 42.06 0.0M
2025-05-09 41.48 41.66 41.47 41.63 0.0M
2025-05-08 41.18 41.60 41.08 41.55 0.0M
2025-05-07 41.64 41.70 41.17 41.23 0.0M
2025-05-06 41.82 42.00 41.73 41.91 0.0M
2025-05-05 41.05 41.06 40.80 40.93 0.0M
2025-05-02 41.31 41.33 40.47 40.47 0.0M
2025-04-30 41.36 41.40 40.60 41.37 0.0M
2025-04-29 41.66 42.12 41.66 41.69 0.0M
2025-04-28 41.54 41.83 41.44 41.72 0.0M
2025-04-25 42.25 42.25 41.48 41.56 0.0M
2025-04-24 42.19 42.25 41.84 42.14 0.0M
2025-04-23 41.33 42.44 41.23 42.15 0.0M
2025-04-22 40.53 41.13 40.31 41.13 0.0M
2025-04-17 41.02 41.17 40.51 40.60 0.0M
2025-04-16 41.20 41.65 41.20 41.48 0.0M
2025-04-15 41.03 41.05 40.80 40.94 0.0M
2025-04-14 40.30 40.72 40.30 40.53 0.0M
2025-04-11 39.73 40.86 39.31 40.49 0.0M
2025-04-10 40.66 40.69 39.40 39.77 0.0M
2025-04-09 39.32 39.72 39.14 39.40 0.0M
2025-04-08 39.32 40.03 39.32 39.59 0.0M
2025-04-07 39.00 39.91 38.76 39.42 0.0M
2025-04-04 40.75 41.16 38.45 38.96 0.0M
2025-04-03 43.20 43.23 41.10 41.43 0.0M
2025-04-02 44.80 45.22 44.72 44.84 0.0M
2025-04-01 45.16 45.23 44.69 44.93 0.0M
2025-03-31 45.51 45.63 44.53 45.05 0.0M
2025-03-28 45.76 46.00 45.04 45.14 0.0M
2025-03-27 44.97 45.69 44.80 45.66 0.1M
2025-03-26 44.85 45.02 44.70 44.83 0.0M
2025-03-25 44.02 44.80 44.02 44.63 0.0M
2025-03-24 43.84 44.03 43.76 43.86 0.0M
2025-03-21 43.74 43.95 43.30 43.71 0.0M
2025-03-20 44.36 44.42 43.77 44.15 0.0M
2025-03-19 44.61 44.61 44.15 44.25 0.0M
2025-03-18 44.52 45.02 44.52 44.70 0.0M
2025-03-17 44.50 44.53 44.00 44.30 0.0M
2025-03-14 44.85 44.92 44.29 44.38 0.0M
2025-03-13 43.52 44.80 43.50 44.68 0.0M
2025-03-12 43.37 43.68 43.31 43.66 0.0M
2025-03-11 42.51 43.16 42.51 43.03 0.0M
2025-03-10 43.21 43.21 42.56 42.56 0.0M
2025-03-07 43.19 43.19 42.53 42.64 0.0M
2025-03-06 43.15 43.38 42.85 43.32 0.0M
2025-03-05 43.36 43.49 42.80 43.34 0.0M
2025-03-04 43.29 43.44 42.97 43.16 0.0M
2025-03-03 43.04 43.50 43.04 43.38 0.0M
2025-02-28 42.90 43.00 42.52 42.86 0.0M
2025-02-27 43.53 43.70 43.00 43.19 0.0M
2025-02-26 43.31 43.57 43.26 43.54 0.0M
2025-02-25 44.03 44.15 42.82 42.86 0.0M
2025-02-24 44.62 44.75 44.00 44.25 0.0M
2025-02-21 45.01 45.24 44.70 44.92 0.0M
2025-02-20 45.34 45.54 45.02 45.25 0.1M
2025-02-19 45.11 45.48 44.68 44.96 0.0M
2025-02-18 44.40 45.07 44.40 45.04 0.1M
2025-02-17 44.17 44.47 44.12 44.18 0.0M
2025-02-14 45.22 45.66 44.25 44.30 0.0M
2025-02-13 44.55 44.55 44.20 44.25 0.0M
2025-02-12 44.08 44.56 43.84 44.56 0.0M
2025-02-11 44.34 44.34 43.50 44.21 0.0M
2025-02-10 44.74 44.93 44.37 44.60 0.0M
2025-02-07 44.64 45.50 44.45 44.73 0.0M
2025-02-06 44.12 44.50 44.04 44.48 0.0M
2025-02-05 44.58 44.80 44.17 44.73 0.0M
2025-02-04 43.84 44.60 43.84 44.55 0.0M
2025-02-03 43.57 44.18 43.06 44.07 0.0M
2025-01-31 43.50 43.82 43.45 43.45 0.0M
2025-01-30 42.68 43.65 42.65 43.55 0.0M
2025-01-29 41.80 42.75 41.80 42.46 0.0M
2025-01-28 41.22 41.64 41.16 41.64 0.0M
2025-01-27 41.32 41.71 41.17 41.31 0.0M
2025-01-24 42.31 42.54 41.77 42.07 0.0M
2025-01-23 42.24 42.24 41.61 41.77 0.0M
2025-01-22 42.44 42.50 42.22 42.39 0.0M
2025-01-21 42.12 42.42 42.12 42.36 0.0M
2025-01-20 42.32 42.32 41.66 42.10 0.0M
2025-01-17 42.70 42.87 42.11 42.36 0.0M
2025-01-16 42.86 43.07 42.76 42.92 0.0M
2025-01-15 41.75 42.40 41.64 42.37 0.0M
2025-01-14 41.32 41.82 41.32 41.65 0.0M
2025-01-13 42.53 42.56 41.59 41.69 0.0M
2025-01-10 42.18 42.72 41.94 42.62 0.0M
2025-01-09 41.87 42.43 41.87 42.06 0.0M
2025-01-08 41.79 42.25 41.79 41.96 0.0M
2025-01-07 41.58 41.99 41.55 41.61 0.0M
2025-01-06 41.17 41.73 41.00 41.56 0.0M
2025-01-03 41.36 41.65 41.36 41.45 0.0M
2025-01-02 40.53 41.29 40.48 41.29 0.0M