Xtrackers LPX Private Equity Swap UCITS ETF 1C

XLPE
🏛️ ドイツ →
129.54
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
2023-12-29 109.22 109.42 108.92 109.08 0.0M
2023-12-28 108.84 109.02 108.26 108.82 0.0M
2023-12-27 108.46 108.46 107.76 108.30 0.0M
2023-12-22 107.08 108.10 107.08 108.00 0.0M
2023-12-21 107.62 107.72 107.24 107.40 0.0M
2023-12-20 108.98 108.98 108.30 108.58 0.0M
2023-12-19 108.00 108.82 108.00 108.82 0.0M
2023-12-18 107.68 108.32 107.68 107.94 0.0M
2023-12-15 107.86 108.10 107.20 108.02 0.0M
2023-12-14 105.72 106.96 105.72 106.96 0.0M
2023-12-13 104.08 104.16 103.74 103.92 0.0M
2023-12-12 104.08 104.08 103.26 103.82 0.0M
2023-12-11 103.86 104.12 103.66 103.94 0.0M
2023-12-08 102.94 103.60 102.88 103.60 0.0M
2023-12-07 102.24 102.80 102.14 102.80 0.0M
2023-12-06 102.76 103.54 102.72 103.24 0.0M
2023-12-05 101.92 102.16 101.56 102.16 0.0M
2023-12-04 102.34 102.64 101.90 102.00 0.0M
2023-12-01 101.72 102.48 101.60 102.36 0.0M
2023-11-30 100.74 101.50 100.74 101.44 0.0M
2023-11-29 98.64 100.22 98.64 100.22 0.0M
2023-11-28 98.47 98.62 97.94 98.62 0.0M
2023-11-27 98.84 98.84 98.40 98.62 0.0M
2023-11-24 98.41 99.17 98.41 99.17 0.0M
2023-11-23 98.65 98.71 98.31 98.69 0.0M
2023-11-22 97.43 98.63 97.43 98.58 0.0M
2023-11-21 97.34 97.48 97.12 97.25 0.0M
2023-11-20 96.98 96.98 96.56 96.93 0.0M
2023-11-17 96.14 97.08 96.14 96.82 0.0M
2023-11-16 96.26 96.26 95.81 95.81 0.0M
2023-11-15 96.64 97.44 96.34 96.34 0.0M
2023-11-14 94.36 96.52 94.04 96.52 0.0M
2023-11-13 94.16 94.39 93.81 94.39 0.0M
2023-11-10 93.89 93.89 93.37 93.57 0.0M
2023-11-09 93.43 94.58 93.18 94.22 0.0M
2023-11-08 92.29 93.48 92.29 93.48 0.0M
2023-11-07 91.84 92.94 91.84 92.94 0.0M
2023-11-06 93.52 93.52 91.53 91.70 0.0M
2023-11-03 92.37 93.14 92.05 93.10 0.0M
2023-11-02 90.45 91.96 90.45 91.76 0.0M
2023-11-01 88.00 89.70 87.60 89.53 0.0M
2023-10-31 87.70 88.07 87.55 87.55 0.0M
2023-10-30 88.06 88.07 87.31 87.58 0.0M
2023-10-27 88.23 88.39 87.53 87.82 0.0M
2023-10-26 87.83 89.02 87.64 89.00 0.0M
2023-10-25 89.05 89.49 88.95 88.97 0.0M
2023-10-24 88.83 89.99 88.72 89.91 0.0M
2023-10-23 89.30 89.30 87.96 89.12 0.0M
2023-10-20 90.13 90.13 88.78 88.84 0.0M
2023-10-19 93.33 93.68 91.44 91.59 0.0M
2023-10-18 94.28 94.33 93.34 93.34 0.0M
2023-10-17 94.48 94.84 93.88 94.84 0.0M
2023-10-16 94.75 95.89 94.25 95.41 0.0M
2023-10-13 95.56 95.57 94.41 94.41 0.0M
2023-10-12 96.08 96.76 95.96 96.18 0.0M
2023-10-11 95.12 96.10 95.12 95.75 0.0M
2023-10-10 94.71 95.69 94.66 95.53 0.0M
2023-10-09 94.29 94.29 93.36 93.88 0.0M
2023-10-06 93.58 94.39 93.52 94.39 0.0M
2023-10-05 92.88 93.13 92.70 92.86 0.0M
2023-10-04 91.77 92.42 91.36 92.41 0.0M
2023-10-03 94.39 94.72 92.23 92.27 0.0M
2023-10-02 95.65 95.65 94.25 94.66 0.0M
2023-09-29 95.81 96.42 95.81 95.87 0.0M
2023-09-28 95.24 95.30 94.52 95.30 0.0M
2023-09-27 94.76 95.15 94.76 95.13 0.0M
2023-09-26 95.34 95.60 94.88 94.88 0.0M
2023-09-25 95.05 95.53 94.56 95.53 0.0M
2023-09-22 94.45 95.34 94.45 95.22 0.0M
2023-09-21 96.42 96.42 94.86 95.02 0.0M
2023-09-20 96.20 96.78 96.20 96.69 0.0M
2023-09-19 95.64 96.40 95.64 95.96 0.0M
2023-09-18 96.68 96.68 95.36 95.43 0.0M
2023-09-15 96.81 96.81 96.26 96.28 0.0M
2023-09-14 95.36 96.30 95.29 96.02 0.0M
2023-09-13 94.99 95.59 94.71 95.59 0.0M
2023-09-12 95.20 95.68 95.20 95.46 0.0M
2023-09-11 94.98 95.50 94.96 95.39 0.0M
2023-09-08 94.34 94.58 93.75 94.55 0.0M
2023-09-07 93.62 93.96 93.50 93.96 0.0M
2023-09-06 94.48 94.48 93.90 93.90 0.0M
2023-09-05 93.81 95.31 93.81 95.18 0.0M
2023-09-04 93.70 93.82 93.48 93.57 0.0M
2023-09-01 93.40 93.74 93.13 93.55 0.0M
2023-08-31 92.32 93.05 92.32 93.03 0.0M
2023-08-30 92.20 92.36 91.92 92.04 0.0M
2023-08-29 91.21 92.13 91.06 92.13 0.0M
2023-08-28 90.36 90.92 90.15 90.86 0.0M
2023-08-25 89.91 90.44 89.66 89.99 0.0M
2023-08-24 90.72 90.72 90.08 90.08 0.0M
2023-08-23 89.71 90.00 89.61 89.99 0.0M
2023-08-22 89.99 90.56 89.94 90.00 0.0M
2023-08-21 90.68 90.70 89.53 89.66 0.0M
2023-08-18 89.59 90.05 89.35 90.05 0.0M
2023-08-17 91.20 91.20 90.13 90.13 0.0M
2023-08-16 90.99 91.23 90.99 91.13 0.0M
2023-08-15 92.36 92.36 91.12 91.33 0.0M
2023-08-14 91.48 92.42 91.48 92.23 0.0M
2023-08-11 92.33 92.33 91.50 91.50 0.0M
2023-08-10 92.23 92.72 92.23 92.69 0.0M
2023-08-09 92.82 92.92 92.04 92.04 0.0M
2023-08-08 92.64 92.91 92.04 92.04 0.0M
2023-08-07 92.83 93.20 92.60 93.20 0.0M
2023-08-04 91.78 92.81 91.78 92.75 0.0M
2023-08-03 91.02 91.87 91.02 91.80 0.0M
2023-08-02 92.00 92.02 91.18 91.64 0.0M
2023-08-01 93.32 93.32 92.52 92.64 0.0M
2023-07-31 93.18 93.30 92.96 93.10 0.0M
2023-07-28 93.49 93.57 93.12 93.43 0.0M
2023-07-27 94.00 94.35 93.73 94.32 0.0M
2023-07-26 93.69 93.69 93.14 93.61 0.0M
2023-07-25 93.06 93.68 93.04 93.68 0.0M
2023-07-24 92.30 93.11 92.30 93.11 0.0M
2023-07-21 92.23 92.89 92.23 92.89 0.0M
2023-07-20 92.49 92.87 92.16 92.24 0.0M
2023-07-19 91.89 92.62 91.73 92.62 0.0M
2023-07-18 89.83 91.12 89.83 91.05 0.0M
2023-07-17 89.92 90.06 89.59 90.01 0.0M
2023-07-14 89.44 90.64 89.44 90.12 0.0M
2023-07-13 88.03 89.19 88.03 89.19 0.0M
2023-07-12 87.12 88.35 87.12 88.32 0.0M
2023-07-11 85.94 86.66 85.71 86.66 0.0M
2023-07-10 85.43 85.78 85.32 85.73 0.0M
2023-07-07 85.00 85.69 85.00 85.55 0.0M
2023-07-06 86.02 86.08 84.50 84.50 0.0M
2023-07-05 87.04 87.19 86.43 86.84 0.0M
2023-07-04 87.26 87.78 87.26 87.65 0.0M
2023-07-03 87.68 87.68 86.97 87.58 0.0M
2023-06-30 87.06 87.89 87.06 87.85 0.0M
2023-06-29 86.23 86.77 86.23 86.66 0.0M
2023-06-28 84.87 85.80 84.87 85.75 0.0M
2023-06-27 84.39 84.59 83.76 84.59 0.0M
2023-06-26 84.26 84.57 83.80 84.57 0.0M
2023-06-23 85.37 85.37 84.45 84.53 0.0M
2023-06-22 85.35 85.58 85.17 85.26 0.0M
2023-06-21 86.84 86.84 86.19 86.19 0.0M
2023-06-20 87.82 87.82 87.04 87.21 0.0M
2023-06-19 88.38 88.38 87.78 87.98 0.0M
2023-06-16 89.15 89.37 88.83 88.83 0.0M
2023-06-15 89.23 89.30 88.22 89.02 0.0M
2023-06-14 89.39 89.64 89.22 89.54 0.0M
2023-06-13 88.87 89.34 88.42 89.34 0.0M
2023-06-12 88.72 88.72 88.03 88.30 0.0M
2023-06-09 87.65 88.16 87.61 88.02 0.0M
2023-06-08 87.22 87.60 87.07 87.41 0.0M
2023-06-07 87.25 87.75 87.23 87.75 0.0M
2023-06-06 85.99 87.46 85.99 87.46 0.0M
2023-06-05 86.67 86.75 85.88 86.17 0.0M
2023-06-02 85.47 87.00 85.47 86.95 0.0M
2023-06-01 85.09 85.09 84.39 84.77 0.0M
2023-05-31 84.30 84.94 84.30 84.56 0.0M
2023-05-30 84.38 85.00 84.38 84.64 0.0M
2023-05-29 84.28 84.54 84.15 84.22 0.0M
2023-05-26 82.84 84.19 82.81 84.11 0.0M
2023-05-25 82.47 82.99 82.42 82.42 0.0M
2023-05-24 82.67 82.87 81.55 81.99 0.0M
2023-05-23 83.75 84.28 83.75 84.20 0.0M
2023-05-22 82.92 83.68 82.92 83.68 0.0M
2023-05-19 82.73 83.45 82.67 82.73 0.0M
2023-05-18 81.89 82.37 81.89 82.33 0.0M
2023-05-17 80.27 81.21 80.12 81.21 0.0M
2023-05-16 81.58 81.76 80.83 81.01 0.0M
2023-05-15 81.61 81.97 81.41 81.89 0.0M
2023-05-12 81.28 81.81 81.28 81.35 0.0M
2023-05-11 80.90 81.00 80.27 80.76 0.0M
2023-05-10 80.53 80.81 80.09 80.45 0.0M
2023-05-09 80.30 80.45 79.96 80.45 0.0M
2023-05-08 80.55 81.11 80.55 80.78 0.0M
2023-05-05 79.05 80.44 79.04 80.44 0.0M
2023-05-04 80.36 80.36 78.76 78.91 0.0M
2023-05-03 80.71 81.02 80.35 80.82 0.0M
2023-05-02 82.68 82.70 80.23 80.28 0.0M
2023-04-28 81.28 82.62 81.12 82.62 0.0M
2023-04-27 79.93 80.70 79.93 80.70 0.0M
2023-04-26 80.33 80.57 79.90 80.42 0.0M
2023-04-25 81.23 81.52 80.96 81.33 0.0M
2023-04-24 81.65 82.17 81.65 81.72 0.0M
2023-04-21 81.74 81.81 81.43 81.77 0.0M
2023-04-20 82.80 82.80 81.99 81.99 0.0M
2023-04-19 82.13 82.50 81.88 82.38 0.0M
2023-04-18 81.89 82.45 81.88 82.45 0.0M
2023-04-17 82.37 82.52 81.22 81.47 0.0M
2023-04-14 81.51 82.45 81.48 82.07 0.0M
2023-04-13 80.84 81.05 80.68 81.01 0.0M
2023-04-12 81.09 81.72 81.00 81.00 0.0M
2023-04-11 79.86 80.84 79.86 80.76 0.0M
2023-04-06 79.33 79.83 79.33 79.65 0.0M
2023-04-05 79.72 79.72 78.80 79.08 0.0M
2023-04-04 81.15 81.45 79.96 79.97 0.0M
2023-04-03 82.12 82.12 80.71 80.81 0.0M
2023-03-31 80.60 81.89 80.57 81.81 0.0M
2023-03-30 80.31 80.65 80.31 80.62 0.0M
2023-03-29 79.39 79.45 79.16 79.45 0.0M
2023-03-28 80.00 80.00 78.39 78.58 0.0M
2023-03-27 79.29 79.81 79.10 79.10 0.0M
2023-03-24 78.61 78.61 77.12 77.77 0.0M
2023-03-23 79.19 79.92 78.71 79.46 0.0M
2023-03-22 80.21 80.34 80.17 80.19 0.0M
2023-03-21 78.40 80.46 78.38 80.46 0.0M
2023-03-20 76.70 77.99 75.65 77.61 0.0M
2023-03-17 79.95 79.95 76.78 77.27 0.0M
2023-03-16 79.83 79.90 78.46 79.70 0.0M
2023-03-15 80.25 80.25 77.75 78.97 0.0M
2023-03-14 79.09 80.88 78.75 80.63 0.0M
2023-03-13 81.05 81.19 77.41 78.59 0.0M
2023-03-10 83.72 84.26 80.63 82.27 0.0M
2023-03-09 88.22 88.22 87.42 87.42 0.0M
2023-03-08 87.77 88.45 87.77 88.38 0.0M
2023-03-07 89.06 89.14 88.03 88.03 0.0M
2023-03-06 88.92 89.30 88.79 89.17 0.0M
2023-03-03 87.91 88.55 87.91 88.55 0.0M
2023-03-02 86.86 87.49 86.86 87.36 0.0M
2023-03-01 88.25 88.26 87.35 87.46 0.0M
2023-02-28 87.84 88.52 87.64 88.34 0.0M
2023-02-27 87.83 88.55 87.83 88.41 0.0M
2023-02-24 88.24 88.24 86.86 87.14 0.0M
2023-02-23 87.73 88.49 87.73 87.92 0.0M
2023-02-22 86.86 87.26 86.49 87.26 0.0M
2023-02-21 87.89 88.11 87.22 87.33 0.0M
2023-02-20 88.89 88.95 88.40 88.46 0.0M
2023-02-17 88.25 88.92 88.23 88.51 0.0M
2023-02-16 89.92 90.07 88.59 89.41 0.0M
2023-02-15 88.45 89.47 88.45 89.47 0.0M
2023-02-14 89.22 89.62 88.68 88.95 0.0M
2023-02-13 87.79 88.97 87.79 88.97 0.0M
2023-02-10 87.46 87.79 86.84 87.75 0.0M
2023-02-09 89.57 89.97 88.66 88.69 0.0M
2023-02-08 89.81 89.90 89.08 89.08 0.0M
2023-02-07 88.61 88.88 88.40 88.88 0.0M
2023-02-06 89.30 89.59 88.00 88.63 0.0M
2023-02-03 89.76 90.44 88.69 90.44 0.0M
2023-02-02 87.35 90.69 87.35 90.69 0.0M
2023-02-01 86.06 86.06 85.55 85.64 0.0M
2023-01-31 86.00 86.00 85.28 85.74 0.0M
2023-01-30 86.81 86.81 85.85 86.30 0.0M
2023-01-27 86.50 87.21 86.38 87.21 0.0M
2023-01-26 84.13 86.00 84.13 85.93 0.0M
2023-01-25 83.88 83.88 83.03 83.25 0.0M
2023-01-24 84.76 84.76 84.16 84.30 0.0M
2023-01-23 83.13 84.45 82.86 84.31 0.0M
2023-01-20 81.44 82.42 81.22 82.42 0.0M
2023-01-19 83.91 83.91 81.22 81.22 0.0M
2023-01-18 84.67 84.75 84.16 84.16 0.0M
2023-01-17 84.30 84.84 84.20 84.84 0.0M
2023-01-16 84.08 84.59 83.90 84.53 0.0M
2023-01-13 82.94 83.70 82.91 83.62 0.0M
2023-01-12 83.35 84.00 83.31 83.39 0.0M
2023-01-11 81.65 83.24 81.65 83.04 0.0M
2023-01-10 80.83 81.65 80.83 81.41 0.0M
2023-01-09 80.22 81.36 80.22 81.28 0.0M
2023-01-06 79.71 80.83 79.44 80.37 0.0M
2023-01-05 79.87 80.39 79.80 79.80 0.0M
2023-01-04 78.86 80.25 78.86 80.25 0.0M
2023-01-03 79.01 79.80 78.71 78.71 0.0M
2023-01-02 78.35 78.91 78.26 78.80 0.0M