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
2022-12-30 32.25 32.28 32.17 32.25 0.0M
2022-12-29 31.81 32.47 31.81 32.35 0.0M
2022-12-28 32.48 32.48 31.98 32.02 0.0M
2022-12-27 32.37 32.73 32.37 32.52 0.0M
2022-12-23 32.24 32.35 32.15 32.32 0.0M
2022-12-22 32.29 32.29 31.92 32.16 0.0M
2022-12-21 32.43 32.68 32.36 32.54 0.0M
2022-12-20 31.48 32.60 31.48 32.47 0.0M
2022-12-19 31.48 31.69 31.13 31.19 0.0M
2022-12-16 31.03 31.41 30.56 31.34 0.0M
2022-12-15 31.36 31.46 31.12 31.25 0.0M
2022-12-14 32.13 32.30 31.92 32.28 0.0M
2022-12-13 31.94 32.60 31.87 32.25 0.0M
2022-12-12 32.09 32.09 31.64 31.72 0.0M
2022-12-09 31.50 32.32 31.45 32.32 0.0M
2022-12-08 31.17 31.75 31.13 31.44 0.0M
2022-12-07 30.70 31.25 30.60 30.98 0.0M
2022-12-06 30.75 30.92 30.40 30.56 0.0M
2022-12-05 31.57 31.57 30.47 30.47 0.0M
2022-12-02 31.14 31.63 30.91 31.63 0.0M
2022-12-01 30.61 31.04 30.52 30.94 0.0M
2022-11-30 29.72 30.35 29.72 30.35 0.0M
2022-11-29 29.49 29.73 29.46 29.61 0.0M
2022-11-28 29.47 29.67 29.00 29.08 0.0M
2022-11-25 29.40 29.62 29.40 29.62 0.0M
2022-11-24 29.74 29.94 29.72 29.79 0.0M
2022-11-23 29.59 29.75 29.53 29.64 0.0M
2022-11-22 29.59 29.88 29.45 29.45 0.0M
2022-11-21 29.21 29.28 29.00 29.14 0.0M
2022-11-18 29.43 29.48 29.16 29.29 0.0M
2022-11-17 29.52 29.55 29.00 29.10 0.0M
2022-11-16 30.02 30.44 29.78 29.78 0.0M
2022-11-15 30.70 30.70 29.84 29.84 0.0M
2022-11-14 30.21 30.66 30.05 30.47 0.0M
2022-11-11 30.74 30.74 29.87 29.87 0.0M
2022-11-10 30.32 31.06 30.32 30.58 0.0M
2022-11-09 30.75 30.83 30.51 30.58 0.0M
2022-11-08 29.77 30.85 29.77 30.85 0.0M
2022-11-07 29.61 30.17 29.61 30.14 0.0M
2022-11-04 29.20 30.18 29.20 30.18 0.0M
2022-11-03 28.16 28.62 27.97 28.62 0.0M
2022-11-02 28.70 28.84 28.55 28.58 0.0M
2022-11-01 28.61 29.00 28.40 28.69 0.0M
2022-10-31 27.65 28.00 27.60 27.91 0.0M
2022-10-28 28.06 28.06 27.64 27.64 0.0M
2022-10-27 27.81 28.23 27.72 28.23 0.0M
2022-10-26 28.35 28.35 28.01 28.01 0.0M
2022-10-25 28.11 28.11 27.48 27.87 0.0M
2022-10-24 28.18 28.21 27.92 27.96 0.0M
2022-10-21 27.26 27.80 27.00 27.74 0.0M
2022-10-20 27.28 27.80 27.17 27.74 0.0M
2022-10-19 27.24 27.24 27.13 27.13 0.0M
2022-10-18 27.50 27.57 27.25 27.25 0.0M
2022-10-17 27.42 27.81 27.41 27.45 0.0M
2022-10-14 28.14 28.14 27.09 27.09 0.0M
2022-10-13 28.16 28.41 27.55 27.88 0.0M
2022-10-12 28.56 28.58 27.91 28.17 0.0M
2022-10-11 28.87 28.96 28.64 28.93 0.0M
2022-10-10 29.34 29.52 29.05 29.11 0.0M
2022-10-07 30.49 30.75 29.87 29.87 0.0M
2022-10-06 30.08 30.24 29.89 30.17 0.0M
2022-10-05 30.23 30.23 29.32 29.80 0.0M
2022-10-04 30.57 30.62 30.15 30.62 0.0M
2022-10-03 28.35 29.96 28.35 29.91 0.0M
2022-09-30 27.96 28.33 27.96 28.33 0.0M
2022-09-29 27.82 27.85 27.57 27.65 0.0M
2022-09-28 27.30 28.06 27.14 27.89 0.0M
2022-09-27 27.91 28.07 27.82 27.82 0.0M
2022-09-26 27.77 28.32 27.77 28.17 0.0M
2022-09-23 28.91 28.91 27.80 28.00 0.0M
2022-09-22 28.34 28.96 28.31 28.62 0.0M
2022-09-21 28.28 28.63 28.16 28.35 0.0M
2022-09-20 27.84 27.87 27.67 27.69 0.0M
2022-09-19 27.95 27.98 27.77 27.93 0.0M
2022-09-16 27.46 27.94 27.20 27.92 0.0M
2022-09-15 28.06 28.13 27.67 27.70 0.0M
2022-09-14 28.09 28.36 27.97 28.29 0.0M
2022-09-13 28.01 28.24 27.86 28.22 0.0M
2022-09-12 27.16 28.31 27.14 28.31 0.0M
2022-09-09 26.99 27.19 26.76 26.98 0.0M
2022-09-08 26.83 26.89 26.69 26.76 0.0M
2022-09-07 26.29 26.56 26.29 26.52 0.0M
2022-09-06 26.55 26.83 26.29 26.29 0.0M
2022-09-05 26.35 26.49 26.31 26.31 0.0M
2022-09-02 25.89 26.28 25.81 26.13 0.0M
2022-09-01 25.62 25.85 25.42 25.79 0.0M
2022-08-31 26.55 26.55 25.92 25.98 0.0M
2022-08-30 27.03 27.03 26.49 26.49 0.0M
2022-08-29 26.96 27.24 26.89 27.24 0.0M
2022-08-26 27.81 27.84 27.33 27.42 0.0M
2022-08-25 27.83 27.95 27.65 27.69 0.0M
2022-08-24 27.63 27.80 27.58 27.72 0.0M
2022-08-23 27.55 27.80 27.46 27.75 0.0M
2022-08-22 27.30 27.69 27.03 27.69 0.0M
2022-08-19 27.68 27.69 27.40 27.48 0.0M
2022-08-18 27.86 28.20 27.86 28.00 0.0M
2022-08-17 28.59 28.59 27.99 27.99 0.0M
2022-08-16 28.62 28.65 28.40 28.56 0.0M
2022-08-15 29.00 29.00 28.41 28.73 0.0M
2022-08-12 28.72 28.90 28.42 28.90 0.0M
2022-08-11 28.69 28.69 28.30 28.38 0.0M
2022-08-10 28.86 28.97 28.71 28.92 0.0M
2022-08-09 29.14 29.14 28.84 28.85 0.0M
2022-08-08 28.36 29.24 28.35 29.24 0.0M
2022-08-05 28.49 28.49 27.80 28.28 0.0M
2022-08-04 28.43 28.81 28.29 28.38 0.0M
2022-08-03 28.29 28.52 28.14 28.32 0.0M
2022-08-02 28.53 28.99 28.50 28.73 0.1M
2022-08-01 28.45 28.79 28.45 28.52 0.0M
2022-07-29 28.41 28.62 28.20 28.56 0.0M
2022-07-28 27.33 28.17 27.33 28.17 0.0M
2022-07-27 26.51 26.76 26.47 26.56 0.0M
2022-07-26 26.21 26.60 26.21 26.48 0.0M
2022-07-25 26.35 26.42 25.87 26.02 0.0M
2022-07-22 26.55 26.81 26.53 26.53 0.0M
2022-07-21 26.25 26.60 25.84 26.53 0.0M
2022-07-20 26.41 26.84 26.41 26.63 0.0M
2022-07-19 26.64 26.64 26.47 26.55 0.0M
2022-07-18 26.87 26.98 26.76 26.76 0.0M
2022-07-15 26.30 26.78 26.22 26.65 0.0M
2022-07-14 27.29 27.30 26.31 26.52 0.0M
2022-07-13 27.32 27.55 27.14 27.55 0.0M
2022-07-12 27.37 27.39 27.00 27.37 0.0M
2022-07-11 27.38 27.59 27.30 27.45 0.0M
2022-07-08 27.27 27.41 27.20 27.36 0.0M
2022-07-07 27.33 27.52 27.32 27.36 0.0M
2022-07-06 27.01 27.37 26.90 27.17 0.0M
2022-07-05 27.68 27.84 26.88 27.00 0.0M
2022-07-04 27.48 27.62 27.32 27.56 0.0M
2022-07-01 27.45 27.50 26.96 27.50 0.0M
2022-06-30 28.72 28.77 27.94 28.06 0.0M
2022-06-29 28.55 28.71 28.43 28.50 0.0M
2022-06-28 29.05 29.05 28.63 28.63 0.0M
2022-06-27 29.20 29.34 28.91 28.91 0.0M
2022-06-24 28.61 28.96 28.40 28.96 0.0M
2022-06-23 29.07 29.35 29.00 29.17 0.0M
2022-06-22 29.26 29.45 29.20 29.30 0.0M
2022-06-21 29.54 29.84 29.50 29.84 0.0M
2022-06-20 29.75 29.75 29.56 29.59 0.0M
2022-06-17 29.98 30.04 29.86 29.86 0.0M
2022-06-16 29.86 29.89 29.73 29.89 0.0M
2022-06-15 29.32 29.96 29.32 29.78 0.0M
2022-06-14 29.50 29.50 28.93 29.05 0.0M
2022-06-13 29.73 29.88 29.00 29.22 0.0M
2022-06-10 29.46 29.92 29.23 29.92 0.0M
2022-06-09 29.70 29.70 29.25 29.25 0.0M
2022-06-08 29.90 29.90 29.48 29.84 0.0M
2022-06-07 29.61 29.89 29.60 29.84 0.0M
2022-06-06 30.00 30.21 29.71 29.79 0.0M
2022-06-03 29.89 30.14 29.48 29.48 0.0M
2022-06-02 29.69 29.93 29.69 29.92 0.0M
2022-06-01 29.22 29.56 29.06 29.56 0.0M
2022-05-31 29.47 29.49 28.89 29.21 0.0M
2022-05-30 29.82 29.82 29.40 29.41 0.0M
2022-05-27 29.70 30.06 29.67 29.78 0.0M
2022-05-26 29.53 29.53 29.43 29.49 0.0M
2022-05-25 29.67 29.70 29.50 29.61 0.0M
2022-05-24 29.33 29.75 29.33 29.67 0.0M
2022-05-23 29.87 30.02 29.50 29.55 0.0M
2022-05-20 30.09 30.09 29.63 29.73 0.0M
2022-05-19 29.49 29.97 29.29 29.87 0.0M
2022-05-18 29.58 29.81 29.53 29.53 0.0M
2022-05-17 29.86 30.20 29.67 29.74 0.0M
2022-05-16 29.16 29.74 29.13 29.66 0.0M
2022-05-13 28.90 29.14 28.50 29.07 0.0M
2022-05-12 29.33 29.55 28.71 29.06 0.0M
2022-05-11 29.56 29.89 29.56 29.77 0.0M
2022-05-10 30.11 30.11 29.53 29.62 0.0M
2022-05-09 30.45 30.46 29.72 29.87 0.0M
2022-05-06 30.70 30.70 30.49 30.68 0.0M
2022-05-05 31.43 31.43 30.95 30.99 0.0M
2022-05-04 31.03 31.07 30.50 30.50 0.0M
2022-05-03 30.96 31.24 30.72 31.06 0.0M
2022-05-02 31.22 31.22 30.43 31.05 0.0M
2022-04-29 32.09 32.13 31.48 31.48 0.0M
2022-04-28 31.79 31.91 31.58 31.65 0.0M
2022-04-27 31.99 32.25 31.83 31.94 0.0M
2022-04-26 31.95 32.09 31.87 31.87 0.0M
2022-04-25 31.97 32.03 31.45 31.77 0.0M
2022-04-22 32.68 32.68 32.22 32.33 0.0M
2022-04-21 33.18 33.18 32.54 32.54 0.0M
2022-04-20 33.28 33.61 33.27 33.41 0.0M
2022-04-19 34.44 34.65 33.61 33.67 0.1M
2022-04-14 34.05 34.05 33.72 33.92 0.0M
2022-04-13 33.94 34.26 33.94 34.19 0.0M
2022-04-12 33.49 34.00 33.03 34.00 0.0M
2022-04-11 32.78 33.57 32.78 33.08 0.0M
2022-04-08 32.74 32.83 32.57 32.80 0.0M
2022-04-07 32.23 32.44 32.12 32.41 0.0M
2022-04-06 32.17 32.47 32.00 32.31 0.0M
2022-04-05 32.52 32.74 32.28 32.28 0.0M
2022-04-04 32.50 32.53 32.13 32.13 0.0M
2022-04-01 32.30 32.37 31.99 32.37 0.0M
2022-03-31 31.97 32.57 31.97 32.43 0.0M
2022-03-30 32.30 32.41 32.13 32.22 0.0M
2022-03-29 32.67 32.67 31.39 31.90 0.0M
2022-03-28 33.06 33.14 32.75 32.93 0.0M
2022-03-25 33.43 33.63 33.15 33.42 0.0M
2022-03-24 32.99 33.92 32.83 33.66 0.0M
2022-03-23 32.69 33.15 32.69 32.76 0.0M
2022-03-22 33.11 33.11 32.25 32.47 0.0M
2022-03-21 32.61 33.05 32.59 32.99 0.0M
2022-03-18 33.02 33.08 32.51 32.51 0.0M
2022-03-17 32.95 33.20 32.95 32.97 0.0M
2022-03-16 32.65 32.70 32.09 32.30 0.0M
2022-03-15 32.47 32.79 32.11 32.79 0.0M
2022-03-14 33.82 33.82 32.96 33.06 0.0M
2022-03-11 33.84 34.19 33.33 34.19 0.0M
2022-03-10 33.34 34.04 33.22 33.70 0.1M
2022-03-09 35.01 35.01 33.66 33.87 0.0M
2022-03-08 34.58 35.65 34.14 35.53 0.1M
2022-03-07 34.25 34.68 33.59 33.85 0.0M
2022-03-04 32.83 33.87 32.83 33.75 0.0M
2022-03-03 33.02 33.10 32.60 32.66 0.0M
2022-03-02 32.75 32.77 32.40 32.43 0.0M
2022-03-01 31.43 32.60 31.43 32.59 0.0M
2022-02-28 31.20 31.51 31.20 31.30 0.0M
2022-02-25 31.35 31.36 30.68 30.70 0.0M
2022-02-24 32.09 33.11 31.96 31.96 0.1M
2022-02-23 30.70 31.24 30.57 31.20 0.0M
2022-02-22 30.82 30.89 30.52 30.82 0.0M
2022-02-21 30.17 30.42 30.17 30.42 0.0M
2022-02-18 30.34 30.57 30.21 30.45 0.0M
2022-02-17 29.89 30.26 29.89 30.24 0.0M
2022-02-16 29.74 29.97 29.69 29.82 0.0M
2022-02-15 30.30 30.30 29.43 29.55 0.0M
2022-02-14 30.12 30.44 30.08 30.35 0.0M
2022-02-11 29.10 29.46 29.00 29.39 0.0M
2022-02-10 29.46 29.71 29.40 29.65 0.0M
2022-02-09 29.32 29.34 29.21 29.32 0.0M
2022-02-08 28.89 29.32 28.86 29.31 0.0M
2022-02-07 28.78 29.00 28.70 28.97 0.0M
2022-02-04 28.36 28.54 27.97 28.29 0.0M
2022-02-03 28.81 28.81 27.97 28.35 0.0M
2022-02-02 28.99 29.12 28.72 28.99 0.0M
2022-02-01 28.94 29.46 28.94 29.28 0.0M
2022-01-31 28.97 29.22 28.82 28.82 0.0M
2022-01-28 29.31 29.32 28.89 28.89 0.0M
2022-01-27 29.83 30.06 29.24 29.41 0.0M
2022-01-26 30.34 30.72 30.34 30.37 0.0M
2022-01-25 30.36 30.54 30.24 30.40 0.0M
2022-01-24 30.83 30.87 30.15 30.18 0.0M
2022-01-21 31.21 31.23 30.92 31.02 0.0M
2022-01-20 30.69 31.32 30.69 31.20 0.0M
2022-01-19 30.05 30.58 30.05 30.58 0.0M
2022-01-18 29.11 30.01 29.00 29.80 0.0M
2022-01-17 29.15 29.15 29.09 29.10 0.0M
2022-01-14 29.22 29.22 28.90 28.92 0.0M
2022-01-13 29.16 29.26 29.03 29.10 0.0M
2022-01-12 28.87 29.19 28.86 29.15 0.0M
2022-01-11 28.81 28.84 28.72 28.84 0.0M
2022-01-10 28.42 28.67 28.42 28.51 0.0M
2022-01-07 28.22 28.45 28.16 28.24 0.0M
2022-01-06 28.70 28.70 28.13 28.26 0.0M
2022-01-05 29.29 29.60 29.29 29.46 0.0M
2022-01-04 29.22 29.60 29.13 29.36 0.0M
2022-01-03 29.45 29.55 29.00 29.12 0.0M