Xtrackers IE Physical Silver EUR Hedged ETC 4

XSLE
🏛️ ドイツ →
50.71
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 49.88 50.71 49.71 50.71 0.0M
2025-09-25 48.62 49.77 48.62 49.43 0.0M
2025-09-24 48.83 48.97 48.48 48.66 0.0M
2025-09-23 48.40 49.14 48.30 48.99 0.0M
2025-09-22 48.29 48.47 47.99 48.47 0.0M
2025-09-19 46.52 47.30 46.50 47.23 0.0M
2025-09-18 45.88 46.53 45.88 46.14 0.0M
2025-09-17 46.85 46.85 45.54 46.56 0.0M
2025-09-16 47.31 47.53 46.92 46.92 0.0M
2025-09-15 46.64 47.01 46.58 46.99 0.0M
2025-09-12 46.55 46.93 46.38 46.70 0.0M
2025-09-11 45.48 45.93 45.35 45.87 0.0M
2025-09-10 45.46 45.72 45.45 45.57 0.0M
2025-09-09 45.79 45.79 45.18 45.25 0.0M
2025-09-08 45.47 46.15 45.40 45.70 0.0M
2025-09-05 45.20 45.79 45.04 45.42 0.0M
2025-09-04 45.24 45.43 44.76 45.06 0.0M
2025-09-03 45.23 45.76 45.11 45.67 0.0M
2025-09-02 45.18 45.25 44.60 45.18 0.0M
2025-09-01 45.00 45.19 44.83 45.11 0.0M
2025-08-29 43.10 43.70 43.00 43.70 0.0M
2025-08-28 43.06 43.31 43.04 43.09 0.0M
2025-08-27 42.62 42.67 42.34 42.67 0.0M
2025-08-26 42.96 42.97 42.60 42.77 0.0M
2025-08-25 43.23 43.23 42.87 43.03 0.0M
2025-08-22 42.25 43.29 41.98 43.29 0.0M
2025-08-21 41.95 42.34 41.73 42.34 0.0M
2025-08-20 41.21 41.97 41.04 41.93 0.0M
2025-08-19 42.06 42.30 41.57 41.64 0.0M
2025-08-18 42.32 42.35 42.19 42.29 0.0M
2025-08-15 42.19 42.27 41.90 42.17 0.0M
2025-08-14 42.77 42.77 42.17 42.24 0.0M
2025-08-13 42.65 42.91 42.65 42.72 0.0M
2025-08-12 42.10 42.19 41.75 42.12 0.0M
2025-08-11 42.26 42.28 41.75 41.92 0.0M
2025-08-08 42.63 42.81 42.49 42.63 0.0M
2025-08-07 42.38 42.79 42.21 42.45 0.0M
2025-08-06 42.09 42.17 41.92 42.04 0.0M
2025-08-05 41.59 42.05 41.53 42.00 0.0M
2025-08-04 41.44 41.67 41.33 41.48 0.0M
2025-08-01 40.71 41.37 40.48 41.06 0.0M
2025-07-31 41.35 41.35 40.40 40.77 0.0M
2025-07-30 42.41 42.55 41.75 41.77 0.0M
2025-07-29 42.39 42.57 42.29 42.39 0.0M
2025-07-28 42.68 42.69 42.30 42.47 0.0M
2025-07-25 43.48 43.55 42.48 42.48 0.0M
2025-07-24 43.59 43.90 43.11 43.51 0.0M
2025-07-23 43.93 44.06 43.80 44.02 0.0M
2025-07-22 43.32 43.69 43.20 43.67 0.0M
2025-07-21 42.77 43.45 42.72 43.42 0.0M
2025-07-18 42.83 42.83 42.59 42.59 0.0M
2025-07-17 42.35 42.51 41.90 42.36 0.0M
2025-07-16 42.25 42.46 41.84 42.40 0.0M
2025-07-15 42.74 42.84 41.96 41.96 0.0M
2025-07-14 43.43 43.66 42.70 42.80 0.0M
2025-07-11 41.68 42.79 41.68 42.79 0.0M
2025-07-10 40.81 41.25 40.73 41.11 0.0M
2025-07-09 40.85 40.91 40.54 40.65 0.0M
2025-07-08 41.11 41.15 40.63 40.66 0.0M
2025-07-07 40.86 40.95 40.51 40.95 0.0M
2025-07-04 41.17 41.26 40.96 41.23 0.0M
2025-07-03 41.09 41.39 40.96 41.12 0.0M
2025-07-02 40.11 40.79 40.11 40.79 0.0M
2025-07-01 40.62 40.80 40.36 40.43 0.0M
2025-06-30 40.47 40.47 40.15 40.19 0.0M
2025-06-27 40.78 40.78 40.00 40.40 0.0M
2025-06-26 40.68 41.12 40.62 40.94 0.0M
2025-06-25 40.23 40.32 39.98 40.26 0.0M
2025-06-24 40.41 40.44 39.57 39.96 0.0M
2025-06-23 40.40 40.65 40.22 40.65 0.0M
2025-06-20 39.85 40.44 39.85 40.21 0.0M
2025-06-19 40.76 40.76 40.53 40.62 0.0M
2025-06-18 41.70 41.70 41.04 41.24 0.0M
2025-06-17 40.82 41.67 40.82 41.67 0.0M
2025-06-16 40.83 40.85 40.61 40.76 0.0M
2025-06-13 40.34 40.77 40.34 40.60 0.0M
2025-06-12 40.65 40.73 39.72 40.67 0.0M
2025-06-11 40.94 40.94 40.45 40.60 0.0M
2025-06-10 40.97 41.24 40.71 40.76 0.0M
2025-06-09 40.64 41.09 40.60 41.09 0.0M
2025-06-06 40.50 40.63 40.14 40.40 0.0M
2025-06-05 38.66 40.36 38.66 39.95 0.0M
2025-06-04 38.63 38.71 38.49 38.58 0.0M
2025-06-03 38.29 38.69 38.22 38.69 0.0M
2025-06-02 37.27 38.55 37.21 38.55 0.0M
2025-05-30 37.12 37.28 36.89 37.02 0.0M
2025-05-29 37.15 37.50 37.14 37.27 0.0M
2025-05-28 37.30 37.52 37.05 37.05 0.0M
2025-05-27 37.11 37.11 36.92 37.01 0.0M
2025-05-26 37.57 37.57 37.37 37.47 0.0M
2025-05-23 37.33 37.38 37.04 37.38 0.0M
2025-05-22 37.60 37.60 36.65 37.04 0.0M
2025-05-21 37.19 37.59 37.19 37.47 0.0M
2025-05-20 36.12 36.94 36.11 36.91 0.0M
2025-05-19 36.41 36.61 36.26 36.37 0.0M
2025-05-16 36.35 36.35 35.77 36.00 0.0M
2025-05-15 35.84 36.40 35.64 36.39 0.0M
2025-05-14 36.84 36.94 36.23 36.26 0.0M
2025-05-13 37.28 37.28 36.64 36.95 0.0M
2025-05-12 37.06 37.06 35.90 36.64 0.0M
2025-05-09 36.56 36.79 36.56 36.79 0.0M
2025-05-08 36.42 36.79 36.32 36.74 0.0M
2025-05-07 37.24 37.24 36.65 36.72 0.0M
2025-05-06 37.13 37.37 37.07 37.25 0.0M
2025-05-05 36.41 36.48 36.26 36.30 0.0M
2025-05-02 36.70 36.70 35.98 35.98 0.0M
2025-04-30 36.95 37.13 36.24 36.74 0.0M
2025-04-29 37.25 37.54 37.16 37.26 0.0M
2025-04-28 36.97 37.46 36.97 37.27 0.0M
2025-04-25 37.61 37.67 37.03 37.14 0.0M
2025-04-24 37.61 37.82 37.40 37.63 0.0M
2025-04-23 36.97 37.82 36.90 37.62 0.0M
2025-04-22 36.62 37.02 36.43 37.02 0.0M
2025-04-17 36.58 36.66 36.19 36.27 0.0M
2025-04-16 36.83 37.23 36.80 37.03 0.0M
2025-04-15 36.57 36.57 36.19 36.39 0.0M
2025-04-14 36.24 36.56 36.02 36.44 0.0M
2025-04-11 35.38 36.17 35.23 36.14 0.0M
2025-04-10 35.23 35.36 34.70 34.98 0.0M
2025-04-09 34.22 34.89 33.83 34.28 0.0M
2025-04-08 33.92 34.48 33.92 33.99 0.0M
2025-04-07 33.70 34.59 33.62 33.78 0.0M
2025-04-04 35.45 35.50 33.40 33.61 0.0M
2025-04-03 37.32 37.37 35.87 36.01 0.1M
2025-04-02 38.05 38.35 37.94 38.23 0.0M
2025-04-01 38.42 38.42 38.04 38.13 0.0M
2025-03-31 38.82 38.88 37.98 38.19 0.0M
2025-03-28 38.84 38.94 38.33 38.44 0.0M
2025-03-27 38.04 38.81 38.00 38.81 0.0M
2025-03-26 38.10 38.18 37.94 38.07 0.0M
2025-03-25 37.38 38.07 37.38 37.99 0.0M
2025-03-24 37.44 37.49 37.15 37.24 0.0M
2025-03-21 37.34 37.47 36.90 37.24 0.0M
2025-03-20 38.00 38.00 37.42 37.65 0.0M
2025-03-19 38.26 38.29 37.82 37.86 0.0M
2025-03-18 38.22 38.65 38.22 38.43 0.0M
2025-03-17 38.10 38.21 37.83 38.03 0.0M
2025-03-14 38.19 38.47 37.95 37.98 0.0M
2025-03-13 37.24 38.34 37.24 38.23 0.0M
2025-03-12 37.22 37.55 37.22 37.55 0.0M
2025-03-11 36.46 37.23 36.46 37.02 0.0M
2025-03-10 36.80 36.83 36.33 36.39 0.0M
2025-03-07 36.94 36.94 36.39 36.49 0.0M
2025-03-06 36.76 37.00 36.51 36.94 0.0M
2025-03-05 36.49 36.82 36.18 36.73 0.0M
2025-03-04 35.79 36.11 35.59 35.85 0.0M
2025-03-03 35.32 35.98 35.31 35.86 0.0M
2025-02-28 35.19 35.25 34.84 35.12 0.0M
2025-02-27 35.96 36.01 35.41 35.42 0.0M
2025-02-26 35.93 36.11 35.64 36.05 0.0M
2025-02-25 36.34 36.49 35.46 35.46 0.0M
2025-02-24 36.96 36.99 36.17 36.57 0.0M
2025-02-21 37.25 37.35 36.91 36.99 0.0M
2025-02-20 37.34 37.50 37.22 37.34 0.0M
2025-02-19 37.24 37.39 36.77 36.93 0.0M
2025-02-18 36.67 37.18 36.67 37.14 0.0M
2025-02-17 36.55 36.77 36.49 36.52 0.0M
2025-02-14 37.44 37.68 36.70 36.70 0.0M
2025-02-13 36.65 36.65 36.26 36.43 0.0M
2025-02-12 36.12 36.39 35.96 36.39 0.0M
2025-02-11 36.16 36.23 35.50 36.10 0.0M
2025-02-10 36.42 36.63 36.19 36.29 0.0M
2025-02-07 36.67 37.00 36.37 36.45 0.0M
2025-02-06 36.17 36.48 36.02 36.40 0.0M
2025-02-05 36.66 36.85 36.48 36.79 0.0M
2025-02-04 35.77 36.71 35.77 36.53 0.0M
2025-02-03 35.21 35.89 35.11 35.89 0.0M
2025-01-31 35.86 35.98 35.68 35.68 0.0M
2025-01-30 35.19 36.00 35.07 35.86 0.0M
2025-01-29 34.46 35.17 34.46 34.95 0.0M
2025-01-28 34.00 34.37 33.91 34.29 0.0M
2025-01-27 34.21 34.69 34.11 34.27 0.0M
2025-01-24 35.03 35.23 34.89 34.99 0.0M
2025-01-23 34.81 34.81 34.22 34.38 0.0M
2025-01-22 34.97 35.09 34.75 34.90 0.0M
2025-01-21 34.59 34.90 34.53 34.90 0.0M
2025-01-20 34.52 34.72 34.30 34.72 0.0M
2025-01-17 34.77 34.82 34.28 34.49 0.0M
2025-01-16 35.03 35.06 34.59 34.99 0.0M
2025-01-15 34.14 34.52 33.94 34.47 0.0M
2025-01-14 33.98 33.99 33.59 33.89 0.0M
2025-01-13 34.79 34.79 33.55 33.64 0.0M
2025-01-10 34.42 34.71 34.12 34.57 0.0M
2025-01-09 34.19 34.66 34.19 34.31 0.0M
2025-01-08 34.17 34.41 34.17 34.25 0.0M
2025-01-07 34.28 34.43 34.12 34.21 0.0M
2025-01-06 33.66 34.47 33.66 34.29 0.0M
2025-01-03 33.71 33.99 33.63 33.83 0.0M
2025-01-02 33.37 33.64 33.20 33.64 0.0M