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
2021-12-30 28.91 29.12 28.91 29.12 0.0M
2021-12-29 29.53 29.62 28.90 29.02 0.0M
2021-12-28 29.43 29.83 29.38 29.45 0.0M
2021-12-27 29.01 29.45 28.92 29.45 0.0M
2021-12-23 29.17 29.24 29.10 29.21 0.0M
2021-12-22 28.78 29.03 28.76 28.97 0.0M
2021-12-21 28.70 29.05 28.70 28.79 0.0M
2021-12-20 28.65 28.65 28.47 28.48 0.0M
2021-12-17 28.89 28.89 28.76 28.80 0.0M
2021-12-16 28.30 28.86 28.27 28.72 0.0M
2021-12-15 28.10 28.10 27.57 27.64 0.0M
2021-12-14 28.48 28.48 27.78 28.05 0.0M
2021-12-13 28.42 28.56 28.42 28.54 0.0M
2021-12-10 27.94 28.33 27.94 28.25 0.0M
2021-12-09 28.47 28.47 27.91 28.19 0.0M
2021-12-08 28.69 28.74 28.51 28.53 0.0M
2021-12-07 28.70 28.98 28.64 28.98 0.0M
2021-12-06 28.63 28.63 28.34 28.52 0.0M
2021-12-03 28.57 28.64 28.37 28.56 0.0M
2021-12-02 28.52 28.54 28.40 28.53 0.0M
2021-12-01 29.16 29.17 28.68 28.68 0.0M
2021-11-30 29.16 29.31 28.98 29.17 0.0M
2021-11-29 29.94 29.95 29.19 29.19 0.0M
2021-11-26 30.44 30.44 29.54 29.54 0.0M
2021-11-25 30.43 30.47 30.36 30.43 0.0M
2021-11-24 30.29 30.40 30.22 30.37 0.0M
2021-11-23 30.91 30.91 29.86 29.87 0.0M
2021-11-22 31.82 31.87 31.23 31.31 0.1M
2021-11-19 31.60 31.83 31.58 31.73 0.0M
2021-11-18 32.02 32.02 31.60 31.66 0.0M
2021-11-17 31.99 32.15 31.99 32.03 0.0M
2021-11-16 31.82 32.23 31.70 31.70 0.0M
2021-11-15 31.74 31.83 31.56 31.67 0.0M
2021-11-12 31.77 31.91 31.41 31.83 0.0M
2021-11-11 31.40 31.73 31.33 31.70 0.0M
2021-11-10 30.34 31.40 30.20 31.36 0.0M
2021-11-09 30.29 30.44 30.15 30.15 0.0M
2021-11-08 30.22 30.39 30.21 30.38 0.0M
2021-11-05 29.79 30.14 29.64 30.03 0.0M
2021-11-04 29.40 29.94 29.40 29.85 0.0M
2021-11-03 29.26 29.40 28.73 28.90 0.0M
2021-11-02 29.85 29.85 29.16 29.18 0.0M
2021-11-01 29.75 29.97 29.75 29.85 0.0M
2021-10-29 29.57 29.80 29.49 29.80 0.0M
2021-10-28 29.96 30.00 29.81 29.84 0.0M
2021-10-27 29.95 30.01 29.84 30.00 0.0M
2021-10-26 30.36 30.36 29.79 29.86 0.0M
2021-10-25 30.26 30.48 30.26 30.48 0.0M
2021-10-22 30.15 30.69 30.02 30.22 0.0M
2021-10-21 29.93 30.11 29.87 29.89 0.0M
2021-10-20 29.61 30.07 29.60 30.07 0.0M
2021-10-19 29.31 29.76 29.29 29.66 0.0M
2021-10-18 29.05 29.10 28.85 28.89 0.0M
2021-10-15 29.21 29.21 28.80 29.06 0.0M
2021-10-14 28.87 29.19 28.77 29.18 0.0M
2021-10-13 28.44 28.97 28.33 28.89 0.0M
2021-10-12 28.28 28.28 28.00 28.20 0.0M
2021-10-11 28.24 28.41 28.13 28.35 0.0M
2021-10-08 28.13 28.89 28.09 28.38 0.0M
2021-10-07 28.36 28.47 28.01 28.33 0.0M
2021-10-06 27.99 28.13 27.75 28.06 0.0M
2021-10-05 28.00 28.13 27.93 28.13 0.0M
2021-10-04 28.08 28.08 27.72 28.04 0.0M
2021-10-01 27.67 28.07 27.58 28.07 0.0M
2021-09-30 26.86 27.66 26.84 27.54 0.0M
2021-09-29 27.64 27.65 26.67 26.83 0.0M
2021-09-28 27.64 27.87 27.40 27.84 0.0M
2021-09-27 27.97 28.19 27.78 28.04 0.0M
2021-09-24 27.97 27.97 27.29 27.66 0.0M
2021-09-23 27.93 28.13 27.89 27.90 0.0M
2021-09-22 28.06 28.25 27.96 28.25 0.0M
2021-09-21 27.48 27.97 27.48 27.97 0.0M
2021-09-20 27.71 27.78 27.49 27.52 0.0M
2021-09-17 28.16 28.36 27.70 27.71 0.0M
2021-09-16 28.92 29.03 27.80 27.95 0.0M
2021-09-15 29.01 29.14 29.00 29.02 0.0M
2021-09-14 28.97 29.20 28.85 29.11 0.0M
2021-09-13 29.00 29.22 28.79 29.11 0.0M
2021-09-10 29.57 29.57 29.28 29.28 0.0M
2021-09-09 29.17 29.68 29.17 29.38 0.0M
2021-09-08 29.66 29.76 29.16 29.30 0.0M
2021-09-07 29.89 29.97 29.54 29.63 0.0M
2021-09-06 30.17 30.20 30.03 30.03 0.0M
2021-09-03 29.17 30.20 29.10 30.08 0.0M
2021-09-02 29.48 29.61 29.07 29.07 0.0M
2021-09-01 29.17 29.55 29.11 29.52 0.0M
2021-08-31 29.51 29.52 29.20 29.20 0.0M
2021-08-30 29.36 29.61 29.32 29.32 0.0M
2021-08-27 29.15 29.26 28.77 29.26 0.0M
2021-08-26 29.08 29.11 28.97 28.97 0.0M
2021-08-25 29.19 29.30 29.13 29.17 0.0M
2021-08-24 29.05 29.42 29.05 29.33 0.0M
2021-08-23 28.66 29.11 28.63 29.11 0.0M
2021-08-20 28.76 28.78 28.40 28.61 0.0M
2021-08-19 28.79 28.90 28.74 28.74 0.0M
2021-08-18 29.33 29.38 28.88 28.91 0.0M
2021-08-17 29.31 29.40 29.15 29.15 0.0M
2021-08-16 28.87 29.20 28.80 29.18 0.0M
2021-08-13 28.82 29.20 28.74 29.14 0.0M
2021-08-12 28.80 28.91 28.33 28.55 0.0M
2021-08-11 28.82 29.02 28.79 28.93 0.0M
2021-08-10 29.07 29.12 28.71 28.80 0.0M
2021-08-09 29.40 29.52 28.86 28.86 0.0M
2021-08-06 30.77 30.77 29.75 29.80 0.0M
2021-08-05 30.95 31.13 30.75 30.81 0.0M
2021-08-04 31.26 31.52 30.99 30.99 0.0M
2021-08-03 30.74 31.11 30.74 31.09 0.0M
2021-08-02 31.00 31.12 30.94 30.94 0.0M
2021-07-30 31.05 31.13 30.97 31.08 0.0M
2021-07-29 30.84 31.31 30.84 31.31 0.0M
2021-07-28 30.35 30.53 30.33 30.46 0.0M
2021-07-27 30.87 30.87 30.02 30.04 0.0M
2021-07-26 31.03 31.13 30.85 30.85 0.0M
2021-07-23 31.12 31.13 30.88 30.94 0.0M
2021-07-22 30.93 31.12 30.64 31.12 0.0M
2021-07-21 30.86 30.92 30.68 30.86 0.0M
2021-07-20 30.80 30.88 30.47 30.47 0.0M
2021-07-19 31.09 31.24 30.76 30.76 0.0M
2021-07-16 32.09 32.09 31.41 31.41 0.0M
2021-07-15 32.17 32.21 32.03 32.15 0.0M
2021-07-14 31.93 32.37 31.89 32.01 0.0M
2021-07-13 32.03 32.03 31.81 31.99 0.0M
2021-07-12 31.61 31.98 31.61 31.90 0.0M
2021-07-09 31.55 31.86 31.52 31.86 0.1M
2021-07-08 31.70 32.06 31.59 31.62 0.0M
2021-07-07 32.22 32.27 31.90 31.93 0.0M
2021-07-06 32.34 32.65 32.08 32.08 0.0M
2021-07-05 32.35 32.40 32.23 32.25 0.0M
2021-07-02 31.76 32.19 31.76 32.19 0.0M
2021-07-01 31.98 32.07 31.64 31.72 0.0M
2021-06-30 31.36 31.72 31.35 31.71 0.0M
2021-06-29 31.61 31.66 31.21 31.27 0.0M
2021-06-28 31.67 31.73 31.56 31.61 0.0M
2021-06-25 31.66 31.73 31.55 31.55 0.0M
2021-06-24 31.36 31.63 31.36 31.58 0.0M
2021-06-23 31.43 31.64 31.37 31.64 0.0M
2021-06-22 31.38 31.55 31.28 31.28 0.0M
2021-06-21 31.64 31.72 31.40 31.52 0.0M
2021-06-18 31.86 32.12 31.58 31.82 0.0M
2021-06-17 32.55 32.55 31.40 31.45 0.0M
2021-06-16 33.09 33.15 33.00 33.14 0.0M
2021-06-15 33.03 33.09 32.87 32.87 0.0M
2021-06-14 33.29 33.37 33.00 33.33 0.0M
2021-06-11 33.45 33.68 33.41 33.49 0.0M
2021-06-10 32.89 33.23 32.89 33.23 0.0M
2021-06-09 32.79 33.10 32.69 33.09 0.0M
2021-06-08 32.94 32.99 32.72 32.84 0.0M
2021-06-07 32.77 33.13 32.77 33.04 0.0M
2021-06-04 32.68 33.10 32.57 33.10 0.0M
2021-06-03 33.11 33.11 32.27 32.57 0.0M
2021-06-02 32.88 33.35 32.88 33.27 0.0M
2021-06-01 33.53 33.79 33.00 33.11 0.0M
2021-05-31 33.16 33.25 33.06 33.11 0.0M
2021-05-28 32.89 33.13 32.77 33.12 0.0M
2021-05-27 32.87 32.96 32.72 32.89 0.0M
2021-05-26 33.17 33.35 32.90 33.07 0.0M
2021-05-25 32.85 33.01 32.63 33.01 0.0M
2021-05-21 32.76 33.22 32.57 32.69 0.0M
2021-05-20 33.01 33.08 32.89 33.00 0.0M
2021-05-19 33.29 33.29 32.60 33.03 0.0M
2021-05-18 33.86 33.86 33.38 33.40 0.0M
2021-05-17 33.07 33.68 32.77 33.47 0.0M
2021-05-14 32.60 32.66 32.46 32.66 0.0M
2021-05-13 32.35 32.44 32.10 32.35 0.0M
2021-05-12 32.76 32.94 32.60 32.61 0.0M
2021-05-11 32.56 32.74 32.24 32.63 0.0M
2021-05-10 32.93 33.06 32.60 32.69 0.0M
2021-05-07 32.71 32.87 32.53 32.59 0.0M
2021-05-06 32.23 32.92 32.00 32.90 0.0M
2021-05-05 31.75 31.92 31.61 31.85 0.0M
2021-05-04 32.20 32.50 31.78 31.81 0.0M
2021-05-03 31.34 32.26 31.30 32.23 0.0M
2021-04-30 30.95 31.29 30.95 31.12 0.0M
2021-04-29 31.38 31.41 30.79 30.96 0.0M
2021-04-28 31.11 31.21 31.00 31.09 0.0M
2021-04-27 31.37 31.60 31.31 31.55 0.0M
2021-04-26 31.00 31.28 31.00 31.27 0.0M
2021-04-23 31.34 31.51 31.00 31.16 0.0M
2021-04-22 31.81 31.82 31.49 31.49 0.0M
2021-04-21 31.37 31.76 31.24 31.76 0.0M
2021-04-20 31.06 31.28 30.97 31.02 0.0M
2021-04-19 31.26 31.51 30.98 31.03 0.0M
2021-04-16 31.24 31.49 31.23 31.41 0.0M
2021-04-15 30.85 31.34 30.85 31.34 0.0M
2021-04-14 30.75 30.76 30.49 30.62 0.0M
2021-04-13 30.19 30.80 30.19 30.72 0.0M
2021-04-12 30.59 30.62 30.09 30.09 0.0M
2021-04-09 30.66 30.72 30.51 30.70 0.0M
2021-04-08 30.79 30.94 30.79 30.88 0.0M
2021-04-07 30.58 30.60 30.25 30.60 0.0M
2021-04-06 30.52 30.80 30.45 30.66 0.0M
2021-04-01 29.99 30.45 29.94 30.45 0.0M
2021-03-31 29.70 29.89 29.70 29.89 0.0M
2021-03-30 30.17 30.17 29.68 29.70 0.0M
2021-03-29 30.46 30.50 30.18 30.26 0.0M
2021-03-26 30.86 30.86 30.67 30.67 0.0M
2021-03-25 30.56 30.75 30.09 30.73 0.0M
2021-03-24 30.75 30.89 30.75 30.89 0.0M
2021-03-23 31.11 31.11 30.73 30.73 0.0M
2021-03-22 31.04 31.13 30.89 31.13 0.0M
2021-03-19 31.64 31.90 31.64 31.77 0.0M
2021-03-18 31.94 31.94 31.50 31.87 0.0M
2021-03-17 31.57 31.57 31.43 31.50 0.0M
2021-03-16 31.65 31.65 31.36 31.54 0.0M
2021-03-15 31.35 31.68 31.35 31.68 0.0M
2021-03-12 31.08 31.12 30.98 31.09 0.0M
2021-03-11 32.03 32.03 31.32 31.49 0.0M
2021-03-10 31.47 31.65 31.24 31.58 0.0M
2021-03-09 31.02 31.71 31.02 31.55 0.0M
2021-03-08 30.83 30.83 30.58 30.69 0.0M
2021-03-05 30.50 30.71 30.24 30.24 0.0M
2021-03-04 31.28 31.46 31.19 31.37 0.0M
2021-03-03 31.97 31.97 31.25 31.62 0.0M
2021-03-02 31.40 31.88 31.25 31.73 0.0M
2021-03-01 32.22 32.33 32.17 32.23 0.0M
2021-02-26 31.86 32.18 31.44 31.45 0.0M
2021-02-25 33.04 33.04 32.71 32.79 0.0M
2021-02-24 32.90 33.14 32.90 33.14 0.0M
2021-02-23 33.35 33.41 32.78 32.84 0.0M
2021-02-22 32.70 33.15 32.68 33.15 0.0M
2021-02-19 32.15 32.78 32.14 32.69 0.0M
2021-02-18 32.61 32.61 32.37 32.37 0.0M
2021-02-17 32.50 32.54 32.42 32.54 0.0M
2021-02-16 32.92 32.97 32.28 32.59 0.0M
2021-02-15 32.72 32.90 32.72 32.87 0.0M
2021-02-12 32.19 32.68 32.19 32.65 0.0M
2021-02-11 32.41 32.41 32.26 32.41 0.0M
2021-02-10 32.62 32.70 32.15 32.22 0.0M
2021-02-09 33.06 33.06 32.57 32.65 0.0M
2021-02-08 32.61 33.13 32.60 32.99 0.0M
2021-02-05 32.01 32.36 31.92 32.36 0.0M
2021-02-04 32.10 32.10 31.50 31.55 0.0M
2021-02-03 32.25 32.53 32.12 32.44 0.0M
2021-02-02 33.78 33.78 32.13 32.19 0.0M
2021-02-01 35.34 36.00 34.04 34.27 0.0M
2021-01-29 31.52 32.80 31.49 32.25 0.0M
2021-01-28 29.87 31.73 29.87 31.66 0.0M
2021-01-27 30.27 30.27 29.99 30.22 0.0M
2021-01-26 30.15 30.39 30.15 30.39 0.0M
2021-01-25 30.34 30.49 30.17 30.17 0.0M
2021-01-22 30.34 30.34 30.09 30.28 0.0M
2021-01-21 30.83 30.90 30.63 30.63 0.0M
2021-01-20 30.37 30.67 30.22 30.67 0.0M
2021-01-19 30.21 30.21 29.89 30.14 0.0M
2021-01-18 30.00 30.00 29.69 29.95 0.0M
2021-01-15 30.28 30.28 29.51 29.63 0.0M
2021-01-14 29.98 30.60 29.95 30.44 0.0M
2021-01-13 30.16 30.31 30.14 30.31 0.0M
2021-01-12 30.29 30.37 30.09 30.20 0.0M
2021-01-11 29.62 30.08 29.52 29.85 0.0M
2021-01-08 31.61 31.61 30.49 30.49 0.0M
2021-01-07 31.91 32.18 31.88 32.02 0.0M
2021-01-06 32.00 32.56 31.64 31.64 0.0M
2021-01-05 32.15 32.29 32.15 32.26 0.0M
2021-01-04 32.10 32.10 32.03 32.08 0.0M