Xtrackers MSCI EM Latin America ESG Swap UCITS ETF 1C (XMLA)

XMLA
🏛️ ドイツ →
40.99
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 30.26 30.85 30.25 30.85 0.0M
2021-12-29 30.84 31.01 30.54 30.54 0.0M
2021-12-28 31.05 31.24 30.88 30.98 0.0M
2021-12-27 30.54 31.02 30.54 30.87 0.0M
2021-12-23 30.64 30.92 30.42 30.42 0.0M
2021-12-22 30.27 30.60 30.27 30.41 0.0M
2021-12-21 30.92 31.08 30.52 30.58 0.0M
2021-12-20 31.46 31.46 30.46 30.46 0.0M
2021-12-17 31.30 31.71 31.20 31.70 0.0M
2021-12-16 31.42 31.65 31.23 31.58 0.0M
2021-12-15 31.18 31.18 30.78 30.88 0.0M
2021-12-14 31.18 31.45 30.83 31.45 0.0M
2021-12-13 31.75 32.23 31.50 31.50 0.0M
2021-12-10 31.71 32.18 31.71 31.89 0.0M
2021-12-09 32.34 32.43 31.61 31.93 0.0M
2021-12-08 31.97 32.30 31.88 32.10 0.0M
2021-12-07 31.68 32.04 31.68 31.72 0.0M
2021-12-06 31.72 31.72 31.17 31.51 0.0M
2021-12-03 31.09 31.67 30.99 31.67 0.0M
2021-12-02 30.75 31.11 30.43 31.11 0.0M
2021-12-01 31.27 31.41 30.95 31.18 0.0M
2021-11-30 30.68 31.01 30.23 30.64 0.0M
2021-11-29 31.45 31.59 31.05 31.09 0.0M
2021-11-26 31.39 31.39 30.83 30.83 0.0M
2021-11-25 32.47 32.80 32.22 32.70 0.0M
2021-11-24 32.33 32.65 32.22 32.65 0.0M
2021-11-23 32.29 32.45 31.58 31.71 0.0M
2021-11-22 32.92 33.27 32.92 32.92 0.0M
2021-11-19 32.55 33.00 32.33 32.93 0.0M
2021-11-18 32.85 32.99 32.45 32.64 0.0M
2021-11-17 33.05 33.23 32.82 32.82 0.0M
2021-11-16 33.53 33.70 33.04 33.04 0.0M
2021-11-15 33.58 33.71 33.43 33.55 0.0M
2021-11-12 34.40 34.40 33.54 33.59 0.0M
2021-11-11 33.54 34.32 33.54 34.32 0.1M
2021-11-10 33.45 33.96 33.15 33.96 0.0M
2021-11-09 32.66 33.39 32.66 33.39 0.0M
2021-11-08 33.11 33.11 32.59 32.76 0.1M
2021-11-05 32.07 33.33 32.07 33.16 0.0M
2021-11-04 32.78 33.11 32.37 32.37 0.0M
2021-11-03 31.50 32.26 31.29 32.26 0.0M
2021-11-02 31.28 31.46 31.22 31.22 0.0M
2021-11-01 31.66 31.75 31.47 31.47 0.0M
2021-10-29 30.82 31.57 30.82 31.57 0.0M
2021-10-28 32.26 32.41 31.34 31.34 0.0M
2021-10-27 32.30 32.69 31.99 32.37 0.0M
2021-10-26 32.62 32.80 32.19 32.31 0.0M
2021-10-25 31.87 32.52 31.79 32.37 0.0M
2021-10-22 31.94 32.03 30.98 30.98 0.0M
2021-10-21 32.66 32.66 32.25 32.37 0.0M
2021-10-20 32.91 33.26 32.81 33.22 0.0M
2021-10-19 33.95 34.06 33.02 33.14 0.0M
2021-10-18 34.14 34.14 33.45 33.67 0.0M
2021-10-15 33.23 34.03 33.23 34.01 0.0M
2021-10-14 33.52 33.66 33.20 33.20 0.0M
2021-10-13 32.62 33.08 32.62 33.08 0.0M
2021-10-12 32.47 32.89 32.47 32.81 0.0M
2021-10-11 32.83 33.07 32.83 32.93 0.0M
2021-10-08 32.56 33.23 32.49 33.23 0.0M
2021-10-07 33.27 33.41 32.73 32.79 0.0M
2021-10-06 32.69 32.69 32.37 32.44 0.0M
2021-10-05 33.05 33.37 32.99 33.15 0.0M
2021-10-04 33.74 33.94 32.93 32.93 0.0M
2021-10-01 33.19 34.04 32.93 34.04 0.0M
2021-09-30 33.89 33.89 33.58 33.72 0.0M
2021-09-29 33.51 33.81 33.38 33.81 0.0M
2021-09-28 34.04 34.04 33.43 33.43 0.0M
2021-09-27 34.70 34.72 34.26 34.26 0.0M
2021-09-24 34.47 34.67 34.26 34.39 0.0M
2021-09-23 34.89 35.26 34.66 34.89 0.0M
2021-09-22 34.63 34.88 34.30 34.65 0.1M
2021-09-21 34.09 34.26 33.86 34.26 0.0M
2021-09-20 34.08 34.08 33.49 33.54 0.0M
2021-09-17 34.75 35.21 34.46 34.53 0.0M
2021-09-16 35.13 35.35 34.96 34.96 0.0M
2021-09-15 35.37 35.37 34.77 34.77 0.0M
2021-09-14 35.03 35.42 34.85 35.42 0.0M
2021-09-13 34.99 35.29 34.74 35.29 0.0M
2021-09-10 35.12 35.37 34.90 35.02 0.0M
2021-09-09 33.51 34.10 33.51 34.00 0.0M
2021-09-08 35.14 35.24 34.27 34.27 0.0M
2021-09-07 35.46 35.82 35.23 35.48 0.0M
2021-09-06 35.00 35.35 34.82 35.35 0.0M
2021-09-03 34.74 35.08 34.73 34.73 0.0M
2021-09-02 35.41 35.57 35.23 35.24 0.0M
2021-09-01 36.19 36.19 35.55 35.55 0.0M
2021-08-31 35.52 36.02 35.37 35.85 0.0M
2021-08-30 35.66 35.71 35.40 35.54 0.0M
2021-08-27 35.06 35.50 35.06 35.41 0.0M
2021-08-26 35.41 35.58 35.12 35.12 0.0M
2021-08-25 35.39 35.55 35.18 35.25 0.0M
2021-08-24 34.54 35.27 34.40 35.27 0.0M
2021-08-23 34.66 34.93 34.31 34.31 0.0M
2021-08-20 34.17 34.41 33.77 34.37 0.0M
2021-08-19 33.72 33.87 33.41 33.84 0.0M
2021-08-18 34.88 34.88 34.38 34.38 0.0M
2021-08-17 34.38 34.84 34.38 34.84 0.0M
2021-08-16 35.00 35.18 34.93 34.93 0.0M
2021-08-13 34.71 35.19 34.71 35.16 0.0M
2021-08-12 35.26 35.40 35.05 35.16 0.0M
2021-08-11 35.57 35.67 35.40 35.43 0.0M
2021-08-10 35.54 35.69 35.50 35.63 0.0M
2021-08-09 35.50 35.66 35.26 35.34 0.0M
2021-08-06 34.76 35.51 34.75 35.51 0.0M
2021-08-05 35.81 36.18 35.60 35.67 0.0M
2021-08-04 36.11 36.26 35.18 35.18 0.0M
2021-08-03 35.83 35.83 35.17 35.31 0.0M
2021-08-02 35.74 36.44 35.52 36.44 0.0M
2021-07-30 36.26 36.71 36.05 36.05 0.0M
2021-07-29 36.86 37.08 36.74 36.74 0.0M
2021-07-28 35.92 36.39 35.92 36.31 0.0M
2021-07-27 35.97 36.10 35.84 35.88 0.0M
2021-07-26 35.64 36.32 35.64 36.29 0.0M
2021-07-23 36.42 36.80 36.42 36.51 0.0M
2021-07-22 36.79 36.79 36.35 36.35 0.0M
2021-07-21 36.41 36.41 35.94 36.05 0.0M
2021-07-20 36.20 36.23 35.78 36.09 0.0M
2021-07-19 36.87 36.87 36.07 36.07 0.0M
2021-07-16 37.27 37.66 37.27 37.46 0.0M
2021-07-15 37.70 37.81 37.30 37.30 0.0M
2021-07-14 37.22 37.82 37.17 37.47 0.0M
2021-07-13 37.14 37.14 36.75 36.75 0.0M
2021-07-12 36.04 36.66 35.73 36.66 0.0M
2021-07-09 35.64 36.29 35.64 36.18 0.0M
2021-07-08 36.13 36.13 35.53 35.95 0.0M
2021-07-07 36.16 36.29 36.03 36.05 0.0M
2021-07-06 37.08 37.26 36.21 36.21 0.0M
2021-07-05 37.26 37.28 37.13 37.13 0.0M
2021-07-02 36.82 37.57 36.76 37.37 0.0M
2021-07-01 37.62 37.69 36.84 36.84 0.0M
2021-06-30 37.73 37.73 37.29 37.29 0.0M
2021-06-29 37.83 37.94 37.71 37.75 0.0M
2021-06-28 37.80 38.07 37.59 37.59 0.0M
2021-06-25 38.51 38.72 38.01 38.01 0.0M
2021-06-24 38.02 38.32 38.02 38.28 0.0M
2021-06-23 38.28 38.31 37.96 37.96 0.0M
2021-06-22 37.92 37.92 37.40 37.64 0.0M
2021-06-21 37.75 37.96 37.62 37.78 0.0M
2021-06-18 38.14 38.28 37.81 37.81 0.0M
2021-06-17 37.73 38.29 37.61 38.29 0.0M
2021-06-16 37.66 37.91 37.49 37.91 0.0M
2021-06-15 37.51 37.66 37.26 37.26 0.0M
2021-06-14 37.21 37.67 36.98 37.58 0.0M
2021-06-11 37.14 37.46 36.83 36.83 0.0M
2021-06-10 37.36 37.48 37.16 37.16 0.0M
2021-06-09 37.46 37.56 37.25 37.31 0.0M
2021-06-08 37.77 37.90 37.65 37.74 0.0M
2021-06-07 37.32 37.61 37.11 37.60 0.0M
2021-06-04 36.60 36.97 36.46 36.91 0.0M
2021-06-03 36.83 36.90 36.55 36.66 0.0M
2021-06-02 36.21 36.60 36.21 36.57 0.0M
2021-06-01 35.95 36.38 35.85 36.22 0.0M
2021-05-31 35.58 35.66 35.20 35.20 0.0M
2021-05-28 34.90 35.41 34.90 35.36 0.0M
2021-05-27 34.65 34.90 34.45 34.89 0.0M
2021-05-26 34.41 34.90 34.30 34.90 0.0M
2021-05-25 34.81 34.83 34.40 34.41 0.0M
2021-05-21 34.43 34.68 34.30 34.30 0.0M
2021-05-20 34.55 34.55 34.21 34.47 0.0M
2021-05-19 34.33 34.46 34.29 34.46 0.0M
2021-05-18 34.94 35.01 34.51 34.56 0.0M
2021-05-17 34.78 34.78 34.44 34.61 0.0M
2021-05-14 34.44 34.96 34.23 34.91 0.0M
2021-05-13 33.95 34.57 33.69 34.57 0.0M
2021-05-12 34.81 34.81 34.14 34.14 0.0M
2021-05-11 34.77 34.77 34.45 34.73 0.0M
2021-05-10 34.91 35.13 34.65 34.91 0.0M
2021-05-07 34.25 35.04 34.25 34.87 0.0M
2021-05-06 34.40 34.48 34.24 34.27 0.0M
2021-05-05 33.74 34.21 33.63 34.21 0.0M
2021-05-04 33.89 34.18 33.53 33.56 0.0M
2021-05-03 33.75 34.24 33.62 34.19 0.0M
2021-04-30 34.13 34.23 34.01 34.12 0.0M
2021-04-29 34.84 34.84 34.22 34.22 0.0M
2021-04-28 34.00 34.48 33.88 34.48 0.1M
2021-04-27 34.47 34.49 34.22 34.28 0.0M
2021-04-26 34.24 34.38 34.18 34.30 0.0M
2021-04-23 34.43 34.60 34.16 34.19 0.0M
2021-04-22 34.27 34.61 34.03 34.29 0.0M
2021-04-21 34.09 34.15 33.93 33.96 0.0M
2021-04-20 34.48 34.48 34.05 34.18 0.0M
2021-04-19 34.54 34.75 34.40 34.56 0.0M
2021-04-16 34.34 34.59 34.32 34.50 0.0M
2021-04-15 34.10 34.35 34.10 34.35 0.0M
2021-04-14 33.74 33.96 33.63 33.90 0.0M
2021-04-13 33.61 33.87 33.50 33.87 0.0M
2021-04-12 33.57 34.17 33.57 33.89 0.0M
2021-04-09 34.23 34.35 34.05 34.05 0.0M
2021-04-08 34.20 34.32 34.17 34.27 0.0M
2021-04-07 34.45 34.45 34.16 34.18 0.0M
2021-04-06 34.15 34.29 33.87 34.29 0.0M
2021-04-01 34.33 34.72 33.80 33.97 0.0M
2021-03-31 33.84 34.42 33.78 34.24 0.0M
2021-03-30 33.45 34.01 33.40 34.01 0.0M
2021-03-29 33.07 33.50 33.07 33.25 0.0M
2021-03-26 33.91 34.11 33.64 33.79 0.0M
2021-03-25 33.57 33.77 33.35 33.77 0.0M
2021-03-24 33.65 34.25 33.65 34.25 0.0M
2021-03-23 34.10 34.56 33.88 34.56 0.0M
2021-03-22 34.50 34.67 34.12 34.12 0.0M
2021-03-19 34.40 34.89 34.40 34.89 0.0M
2021-03-18 34.64 35.03 34.64 34.77 0.1M
2021-03-17 33.92 34.11 33.66 34.04 0.0M
2021-03-16 34.22 34.28 34.15 34.19 0.0M
2021-03-15 34.15 34.46 33.93 34.03 0.0M
2021-03-12 34.03 34.15 33.84 34.07 0.0M
2021-03-11 34.02 34.13 33.92 34.13 0.0M
2021-03-10 32.50 33.02 32.45 32.98 0.0M
2021-03-09 32.13 32.76 32.13 32.60 0.0M
2021-03-08 32.76 33.33 32.67 33.24 0.0M
2021-03-05 33.07 33.21 32.98 33.07 0.0M
2021-03-04 32.89 33.57 32.75 33.57 0.0M
2021-03-03 33.09 33.10 31.93 31.93 0.0M
2021-03-02 32.22 32.42 31.68 31.91 0.0M
2021-03-01 32.85 32.98 32.41 32.98 0.0M
2021-02-26 32.39 32.92 32.28 32.39 0.0M
2021-02-25 34.44 34.44 33.25 33.48 0.0M
2021-02-24 33.87 34.20 33.85 34.20 0.0M
2021-02-23 33.26 33.70 32.83 33.70 0.0M
2021-02-22 33.54 33.56 32.94 33.10 0.0M
2021-02-19 34.74 35.03 34.36 35.03 0.0M
2021-02-18 35.05 35.30 34.79 34.79 0.0M
2021-02-17 35.32 35.52 35.20 35.22 0.0M
2021-02-16 35.36 35.50 35.18 35.28 0.0M
2021-02-15 35.22 35.46 35.22 35.32 0.0M
2021-02-12 34.69 35.11 34.66 35.11 0.0M
2021-02-11 34.97 35.25 34.97 35.17 0.0M
2021-02-10 35.16 35.35 34.74 34.95 0.0M
2021-02-09 35.10 35.10 34.57 34.82 0.0M
2021-02-08 35.28 35.50 35.03 35.50 0.0M
2021-02-05 35.03 35.50 34.74 35.50 0.0M
2021-02-04 35.10 35.39 34.77 34.86 0.0M
2021-02-03 34.91 35.12 34.83 35.08 0.0M
2021-02-02 34.60 35.01 34.60 34.83 0.0M
2021-02-01 33.48 33.83 33.48 33.83 0.0M
2021-01-29 33.65 34.18 33.56 33.56 0.0M
2021-01-28 33.52 34.28 33.28 34.28 0.0M
2021-01-27 34.44 34.45 33.98 34.01 0.0M
2021-01-26 33.66 34.82 33.66 34.66 0.0M
2021-01-25 34.61 34.68 33.79 33.79 0.0M
2021-01-22 34.80 34.80 34.11 34.13 0.0M
2021-01-21 36.08 36.26 35.05 35.05 0.0M
2021-01-20 36.23 36.41 35.84 35.84 0.0M
2021-01-19 37.04 37.14 35.95 35.95 0.0M
2021-01-18 36.09 36.78 36.05 36.78 0.0M
2021-01-15 37.00 37.13 36.42 36.67 0.0M
2021-01-14 36.43 37.01 36.43 36.97 0.0M
2021-01-13 36.69 36.73 36.34 36.34 0.0M
2021-01-12 36.26 36.48 36.01 36.48 0.0M
2021-01-11 36.07 36.23 35.88 35.95 0.0M
2021-01-08 36.30 36.44 36.22 36.39 0.0M
2021-01-07 35.80 35.82 35.42 35.63 0.1M
2021-01-06 35.05 35.69 34.92 35.69 0.0M
2021-01-05 35.21 35.32 34.69 34.70 0.0M
2021-01-04 35.91 36.28 35.34 35.34 0.0M