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
2023-12-29 30.95 30.96 30.76 30.88 0.0M
2023-12-28 31.52 31.58 31.30 31.35 0.0M
2023-12-27 31.68 31.68 31.22 31.55 0.0M
2023-12-22 31.95 32.04 31.74 31.74 0.0M
2023-12-21 31.91 32.00 31.68 31.90 0.0M
2023-12-20 31.54 32.02 31.50 31.90 0.0M
2023-12-19 31.33 31.66 31.33 31.65 0.0M
2023-12-18 31.51 31.66 31.31 31.31 0.0M
2023-12-15 31.59 31.80 31.52 31.65 0.0M
2023-12-14 31.83 31.84 31.50 31.60 0.0M
2023-12-13 30.24 30.29 30.03 30.13 0.0M
2023-12-12 30.56 30.70 30.29 30.29 0.0M
2023-12-11 30.73 30.78 30.46 30.51 0.0M
2023-12-08 31.75 31.80 30.93 30.93 0.0M
2023-12-07 31.80 32.02 31.62 31.62 0.0M
2023-12-06 32.36 32.36 31.97 31.97 0.0M
2023-12-05 32.62 32.67 32.02 32.02 0.0M
2023-12-04 33.04 33.46 32.49 32.52 0.0M
2023-12-01 33.32 33.52 33.21 33.46 0.0M
2023-11-30 32.83 33.24 32.83 33.21 0.0M
2023-11-29 32.66 32.90 32.51 32.73 0.0M
2023-11-28 32.34 32.57 32.34 32.56 0.0M
2023-11-27 32.38 32.64 32.35 32.37 0.0M
2023-11-24 31.15 31.89 31.14 31.89 0.0M
2023-11-23 31.20 31.28 31.16 31.28 0.0M
2023-11-22 31.44 31.49 31.20 31.28 0.0M
2023-11-21 31.12 31.63 30.88 31.37 0.0M
2023-11-20 31.06 31.06 30.63 30.86 0.0M
2023-11-17 31.65 31.88 31.33 31.33 0.0M
2023-11-16 31.22 31.71 31.18 31.64 0.0M
2023-11-15 30.82 31.15 30.79 30.97 0.0M
2023-11-14 30.02 30.65 30.01 30.62 0.0M
2023-11-13 29.67 29.89 29.42 29.89 0.0M
2023-11-10 30.53 30.53 30.00 30.07 0.0M
2023-11-09 30.17 30.84 30.13 30.79 0.0M
2023-11-08 30.35 30.67 30.10 30.67 0.0M
2023-11-07 30.60 30.60 30.29 30.38 0.0M
2023-11-06 30.97 31.04 30.83 30.83 0.0M
2023-11-03 30.65 31.18 30.56 31.06 0.0M
2023-11-02 31.20 31.30 30.69 30.81 0.0M
2023-11-01 30.77 31.14 30.77 30.93 0.0M
2023-10-31 31.38 31.49 31.17 31.29 0.0M
2023-10-30 31.47 32.00 31.43 31.66 0.0M
2023-10-27 31.14 31.15 30.85 30.85 0.0M
2023-10-26 31.34 31.52 30.80 30.97 0.0M
2023-10-25 31.08 31.10 30.70 30.98 0.0M
2023-10-24 31.18 31.21 30.70 31.05 0.0M
2023-10-23 31.59 31.59 31.25 31.25 0.0M
2023-10-20 31.27 32.09 31.27 32.09 0.0M
2023-10-19 31.32 31.38 30.83 31.10 0.0M
2023-10-18 31.36 31.67 31.05 31.07 0.0M
2023-10-17 30.73 31.31 30.73 31.05 0.0M
2023-10-16 30.76 30.92 30.74 30.88 0.0M
2023-10-13 30.15 31.04 30.15 31.04 0.0M
2023-10-12 30.04 30.17 29.70 29.74 0.0M
2023-10-11 29.77 29.97 29.77 29.83 0.0M
2023-10-10 29.64 29.65 29.42 29.62 0.0M
2023-10-09 29.71 29.82 29.50 29.79 0.0M
2023-10-06 28.60 29.33 28.59 29.32 0.0M
2023-10-05 28.93 28.94 28.46 28.46 0.0M
2023-10-04 28.89 29.23 28.40 28.62 0.0M
2023-10-03 28.90 29.45 28.75 29.07 0.0M
2023-10-02 29.74 29.82 29.13 29.18 0.0M
2023-09-29 31.29 31.75 30.48 30.48 0.0M
2023-09-28 30.84 30.95 30.53 30.65 0.0M
2023-09-27 31.09 31.11 30.60 30.86 0.0M
2023-09-26 31.14 31.32 31.11 31.18 0.0M
2023-09-25 31.90 31.92 31.35 31.45 0.0M
2023-09-22 31.93 32.10 31.83 31.83 0.0M
2023-09-21 31.38 31.53 30.96 31.41 0.0M
2023-09-20 31.24 31.66 31.24 31.57 0.0M
2023-09-19 31.24 31.44 31.13 31.16 0.0M
2023-09-18 31.21 31.30 31.00 31.06 0.0M
2023-09-15 31.06 31.30 31.06 31.19 0.0M
2023-09-14 30.19 30.58 30.11 30.45 0.0M
2023-09-13 30.58 30.74 30.58 30.67 0.0M
2023-09-12 30.83 30.98 30.72 30.98 0.0M
2023-09-11 31.02 31.07 30.76 30.85 0.0M
2023-09-08 30.97 30.97 30.82 30.85 0.0M
2023-09-07 30.99 31.05 30.73 30.84 0.0M
2023-09-06 31.44 31.44 30.94 30.99 0.0M
2023-09-05 31.62 31.92 31.42 31.82 0.0M
2023-09-04 32.22 32.22 31.93 32.00 0.0M
2023-09-01 32.49 32.74 32.29 32.29 0.0M
2023-08-31 32.35 32.55 32.35 32.47 0.0M
2023-08-30 32.54 32.79 32.49 32.50 0.0M
2023-08-29 32.31 32.79 32.24 32.79 0.0M
2023-08-28 32.18 32.39 32.14 32.39 0.0M
2023-08-25 32.12 32.23 31.97 32.18 0.0M
2023-08-24 32.01 32.20 31.90 32.14 0.0M
2023-08-23 31.37 32.20 31.37 32.17 0.0M
2023-08-22 30.72 31.03 30.72 31.02 0.0M
2023-08-21 30.13 30.67 30.13 30.48 0.0M
2023-08-18 30.12 30.25 30.11 30.12 0.0M
2023-08-17 29.91 30.27 29.90 30.00 0.0M
2023-08-16 29.84 29.90 29.76 29.82 0.0M
2023-08-15 29.77 29.82 29.35 29.77 0.0M
2023-08-14 29.73 29.86 29.71 29.76 0.0M
2023-08-11 29.75 29.91 29.68 29.78 0.0M
2023-08-10 29.76 29.78 29.58 29.77 0.0M
2023-08-09 30.00 30.00 29.73 29.73 0.0M
2023-08-08 30.29 30.29 29.88 29.90 0.0M
2023-08-07 30.79 30.79 30.27 30.29 0.0M
2023-08-04 30.79 31.00 30.67 30.79 0.0M
2023-08-03 30.98 31.09 30.77 31.08 0.0M
2023-08-02 31.81 32.02 31.14 31.14 0.0M
2023-08-01 32.16 32.16 31.68 31.76 0.0M
2023-07-31 31.69 32.37 31.65 32.37 0.0M
2023-07-28 31.74 31.80 31.69 31.80 0.0M
2023-07-27 32.35 32.61 31.55 31.70 0.0M
2023-07-26 32.16 32.35 31.99 32.35 0.0M
2023-07-25 31.91 32.17 31.80 32.17 0.0M
2023-07-24 31.84 31.96 31.59 31.74 0.0M
2023-07-21 32.10 32.10 31.92 31.93 0.0M
2023-07-20 32.20 32.45 32.16 32.16 0.0M
2023-07-19 32.11 32.29 32.04 32.29 0.0M
2023-07-18 31.86 32.17 31.76 32.17 0.0M
2023-07-17 31.81 31.87 31.70 31.81 0.0M
2023-07-14 31.75 32.03 31.69 31.87 0.0M
2023-07-13 31.24 31.80 31.24 31.80 0.0M
2023-07-12 30.26 31.11 30.23 31.05 0.0M
2023-07-11 30.49 30.49 30.24 30.24 0.0M
2023-07-10 30.28 30.35 29.96 30.19 0.0M
2023-07-07 29.92 30.42 29.92 30.34 0.0M
2023-07-06 30.77 30.77 29.98 30.05 0.0M
2023-07-05 30.17 30.78 30.17 30.74 0.0M
2023-07-04 30.30 30.44 30.25 30.39 0.0M
2023-07-03 30.18 30.33 30.04 30.28 0.0M
2023-06-30 29.80 29.99 29.66 29.99 0.0M
2023-06-29 29.95 30.10 29.50 29.90 0.0M
2023-06-28 30.00 30.13 29.71 30.13 0.0M
2023-06-27 30.27 30.27 29.98 30.07 0.0M
2023-06-26 29.96 30.20 29.96 30.10 0.0M
2023-06-23 29.35 29.91 29.33 29.57 0.0M
2023-06-22 29.56 29.63 29.42 29.42 0.0M
2023-06-21 30.40 30.46 29.72 29.88 0.0M
2023-06-20 31.52 31.54 30.46 30.58 0.0M
2023-06-19 31.65 31.74 31.57 31.61 0.0M
2023-06-16 31.53 31.78 31.50 31.70 0.0M
2023-06-15 31.02 31.49 30.74 31.34 0.0M
2023-06-14 31.73 31.90 31.71 31.90 0.0M
2023-06-13 32.23 32.29 31.68 31.68 0.0M
2023-06-12 32.38 32.42 31.97 32.18 0.0M
2023-06-09 32.60 32.75 32.36 32.62 0.0M
2023-06-08 31.78 32.44 31.78 32.35 0.0M
2023-06-07 31.63 31.89 31.61 31.81 0.0M
2023-06-06 31.56 32.03 31.54 31.63 0.0M
2023-06-05 31.52 31.67 31.34 31.62 0.0M
2023-06-02 31.95 32.05 31.80 31.80 0.0M
2023-06-01 31.70 32.02 31.44 32.02 0.0M
2023-05-31 31.48 31.84 31.30 31.84 0.0M
2023-05-30 31.06 31.24 30.90 31.20 0.0M
2023-05-29 31.31 31.31 31.14 31.23 0.0M
2023-05-26 30.95 31.19 30.92 31.10 0.0M
2023-05-25 30.96 31.02 30.63 30.64 0.0M
2023-05-24 31.17 31.37 30.95 31.05 0.0M
2023-05-23 31.23 31.40 30.92 31.27 0.0M
2023-05-22 31.62 31.76 31.53 31.53 0.0M
2023-05-19 31.70 31.89 31.45 31.89 0.0M
2023-05-18 31.35 31.44 31.20 31.28 0.0M
2023-05-17 31.45 31.68 31.44 31.45 0.0M
2023-05-16 31.43 31.81 31.39 31.39 0.0M
2023-05-15 31.89 31.97 31.71 31.88 0.0M
2023-05-12 31.58 31.98 31.37 31.67 0.0M
2023-05-11 33.05 33.05 32.00 32.00 0.0M
2023-05-10 33.68 33.95 33.08 33.26 0.0M
2023-05-09 33.32 33.66 33.32 33.45 0.0M
2023-05-08 33.42 33.48 33.29 33.44 0.0M
2023-05-05 33.95 33.95 33.10 33.35 0.0M
2023-05-04 33.25 33.95 33.14 33.89 0.0M
2023-05-03 33.04 33.18 32.81 33.15 0.0M
2023-05-02 32.55 33.14 32.35 33.14 0.0M
2023-04-28 32.59 32.70 32.45 32.59 0.0M
2023-04-27 32.61 32.71 32.20 32.52 0.0M
2023-04-26 32.78 32.78 32.43 32.56 0.0M
2023-04-25 32.75 32.82 32.01 32.40 0.0M
2023-04-24 32.57 32.83 32.57 32.79 0.0M
2023-04-21 32.90 33.15 32.75 32.79 0.0M
2023-04-20 33.11 33.34 33.07 33.10 0.0M
2023-04-19 32.77 33.20 32.50 33.17 0.0M
2023-04-18 33.00 33.17 32.84 33.12 0.0M
2023-04-17 33.38 33.40 32.87 32.92 0.0M
2023-04-14 33.70 33.83 33.00 33.08 0.0M
2023-04-13 33.35 33.67 33.35 33.55 0.0M
2023-04-12 33.36 33.63 32.94 33.10 0.0M
2023-04-11 32.98 33.18 32.80 33.07 0.0M
2023-04-06 32.76 33.01 32.41 32.75 0.0M
2023-04-05 32.64 32.84 32.56 32.84 0.0M
2023-04-04 31.60 32.69 31.60 32.61 0.0M
2023-04-03 31.53 31.96 31.30 31.77 0.0M
2023-03-31 31.50 31.87 31.37 31.87 0.0M
2023-03-30 31.36 31.54 31.05 31.30 0.0M
2023-03-29 30.70 31.01 30.70 31.00 0.0M
2023-03-28 30.51 30.89 30.41 30.83 0.0M
2023-03-27 30.81 30.92 30.67 30.68 0.0M
2023-03-24 30.78 31.43 30.78 31.03 0.0M
2023-03-23 30.22 30.63 30.18 30.63 0.0M
2023-03-22 29.92 30.29 29.78 30.29 0.0M
2023-03-21 30.09 30.12 29.66 29.66 0.0M
2023-03-20 30.35 30.69 29.94 30.23 0.0M
2023-03-17 29.61 30.16 29.50 29.89 0.0M
2023-03-16 29.64 29.98 29.16 29.27 0.0M
2023-03-15 29.04 30.40 28.92 30.02 0.0M
2023-03-14 29.45 29.45 28.99 29.42 0.0M
2023-03-13 27.87 29.42 27.87 29.21 0.0M
2023-03-10 27.36 27.91 27.26 27.66 0.0M
2023-03-09 27.32 27.55 27.32 27.44 0.0M
2023-03-08 27.41 27.56 27.36 27.40 0.0M
2023-03-07 28.45 28.45 27.46 27.56 0.0M
2023-03-06 28.73 28.77 28.44 28.52 0.0M
2023-03-03 28.57 28.64 28.35 28.57 0.0M
2023-03-02 28.17 28.34 28.14 28.34 0.0M
2023-03-01 28.49 28.53 28.26 28.27 0.0M
2023-02-28 27.89 28.28 27.77 28.27 0.0M
2023-02-27 28.29 28.31 28.03 28.03 0.0M
2023-02-24 28.82 28.92 28.55 28.55 0.0M
2023-02-23 29.28 29.35 28.98 29.04 0.0M
2023-02-22 29.49 29.73 29.31 29.31 0.0M
2023-02-21 29.21 29.63 29.21 29.54 0.0M
2023-02-20 29.43 29.46 29.28 29.44 0.0M
2023-02-17 28.83 29.22 28.69 29.22 0.0M
2023-02-16 29.20 29.20 28.93 29.17 0.0M
2023-02-15 28.98 29.15 28.81 29.11 0.0M
2023-02-14 29.38 29.40 29.05 29.11 0.0M
2023-02-13 29.64 29.71 29.42 29.42 0.0M
2023-02-10 29.69 29.92 29.69 29.69 0.0M
2023-02-09 30.20 30.20 29.63 29.73 0.0M
2023-02-08 30.14 30.14 29.88 29.95 0.0M
2023-02-07 30.17 30.17 29.83 30.08 0.0M
2023-02-06 30.12 30.12 29.90 29.96 0.0M
2023-02-03 30.92 30.94 29.77 29.77 0.0M
2023-02-02 31.62 32.30 31.00 31.00 0.0M
2023-02-01 31.20 31.24 30.99 31.12 0.0M
2023-01-31 30.92 31.44 30.63 31.44 0.0M
2023-01-30 31.31 31.43 31.26 31.36 0.0M
2023-01-27 31.38 31.46 30.99 31.29 0.0M
2023-01-26 31.25 32.00 31.23 31.73 0.0M
2023-01-25 31.17 31.37 31.00 31.37 0.0M
2023-01-24 31.29 31.40 30.99 31.35 0.0M
2023-01-23 31.36 31.43 30.38 30.78 0.0M
2023-01-20 31.90 31.90 31.63 31.74 0.0M
2023-01-19 31.28 31.59 30.93 31.52 0.0M
2023-01-18 32.13 32.25 31.69 31.69 0.0M
2023-01-17 31.97 32.05 31.66 31.96 0.0M
2023-01-16 32.26 32.26 31.96 32.24 0.0M
2023-01-13 31.52 32.14 31.40 32.05 0.0M
2023-01-12 31.69 32.10 31.45 31.64 0.0M
2023-01-11 32.06 32.11 31.07 31.19 0.0M
2023-01-10 31.53 31.84 31.50 31.73 0.0M
2023-01-09 32.21 32.30 31.85 31.85 0.0M
2023-01-06 32.10 32.37 32.04 32.31 0.0M
2023-01-05 32.08 32.08 31.67 31.72 0.0M
2023-01-04 32.94 33.08 32.60 32.72 0.0M
2023-01-03 33.05 33.40 32.78 32.78 0.0M
2023-01-02 32.27 32.60 31.97 32.24 0.0M