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
2022-12-30 34.11 34.31 34.11 34.11 0.0M
2022-12-29 34.92 35.15 34.78 34.81 0.0M
2022-12-28 34.46 34.78 34.41 34.78 0.0M
2022-12-27 35.01 35.01 34.33 34.33 0.0M
2022-12-23 34.70 35.66 34.70 35.66 0.0M
2022-12-22 34.53 35.09 34.53 34.94 0.0M
2022-12-21 34.34 34.74 34.34 34.74 0.0M
2022-12-20 33.32 34.52 33.32 34.52 0.0M
2022-12-19 32.92 33.33 32.89 33.33 0.0M
2022-12-16 32.58 32.94 32.31 32.94 0.0M
2022-12-15 32.85 32.85 32.57 32.65 0.0M
2022-12-14 32.97 33.01 32.50 32.61 0.0M
2022-12-13 33.57 33.76 33.40 33.51 0.0M
2022-12-12 34.31 34.31 33.37 33.39 0.0M
2022-12-09 34.67 34.67 34.43 34.43 0.0M
2022-12-08 35.09 35.35 34.61 34.61 0.0M
2022-12-07 35.30 35.39 34.78 35.21 0.0M
2022-12-06 34.83 34.96 34.64 34.96 0.0M
2022-12-05 35.81 35.95 34.79 34.79 0.2M
2022-12-02 35.66 36.07 35.65 36.07 0.0M
2022-12-01 36.62 36.62 36.02 36.10 0.0M
2022-11-30 35.99 36.11 35.74 36.06 0.0M
2022-11-29 35.66 36.13 35.66 36.13 0.0M
2022-11-28 35.30 35.62 34.78 35.59 0.0M
2022-11-25 36.56 36.79 35.99 35.99 0.0M
2022-11-24 35.89 36.66 35.89 36.66 0.0M
2022-11-23 35.81 36.17 35.81 35.82 0.0M
2022-11-22 36.67 37.04 36.44 36.44 0.0M
2022-11-21 35.86 36.63 35.86 36.50 0.0M
2022-11-18 35.45 36.28 35.25 36.13 0.0M
2022-11-17 35.69 35.78 35.19 35.31 0.0M
2022-11-16 36.77 37.16 35.91 36.04 0.0M
2022-11-15 37.71 37.71 36.83 37.32 0.0M
2022-11-14 37.04 37.67 36.92 37.07 0.0M
2022-11-11 37.28 37.65 37.18 37.18 0.0M
2022-11-10 39.47 39.47 37.79 37.91 0.0M
2022-11-09 40.86 40.86 40.08 40.12 0.0M
2022-11-08 40.67 40.92 40.27 40.82 0.0M
2022-11-07 41.87 42.66 41.09 41.09 0.0M
2022-11-04 42.49 42.99 42.40 42.40 0.0M
2022-11-03 41.11 42.33 40.89 42.29 0.0M
2022-11-02 41.75 41.84 41.10 41.10 0.0M
2022-11-01 41.55 41.85 41.29 41.80 0.0M
2022-10-31 37.44 40.70 37.44 40.43 0.0M
2022-10-28 38.44 39.10 38.01 39.10 0.0M
2022-10-27 37.67 38.73 37.36 38.73 0.1M
2022-10-26 38.69 38.92 38.11 38.11 0.0M
2022-10-25 39.11 39.18 38.80 39.18 0.0M
2022-10-24 40.00 40.57 38.75 39.17 0.1M
2022-10-21 39.36 39.73 39.08 39.68 0.0M
2022-10-20 39.08 39.41 39.03 39.27 0.0M
2022-10-19 38.92 39.25 38.79 38.87 0.0M
2022-10-18 38.63 38.96 38.48 38.48 0.0M
2022-10-17 37.95 38.48 37.95 38.48 0.0M
2022-10-14 38.52 38.63 38.17 38.24 0.0M
2022-10-13 38.30 38.54 38.09 38.41 0.0M
2022-10-12 38.90 39.00 38.44 38.44 0.0M
2022-10-11 39.16 39.22 38.82 39.07 0.0M
2022-10-10 39.22 39.77 39.18 39.38 0.0M
2022-10-07 39.25 39.46 38.95 38.98 0.0M
2022-10-06 39.17 39.74 38.94 39.74 0.0M
2022-10-05 39.09 39.23 38.78 39.23 0.0M
2022-10-04 39.79 40.32 39.12 39.12 0.1M
2022-10-03 37.98 39.23 37.67 39.07 0.0M
2022-09-30 36.60 36.87 36.21 36.86 0.0M
2022-09-29 36.89 36.97 36.35 36.50 0.0M
2022-09-28 37.29 37.63 36.90 37.34 0.0M
2022-09-27 37.54 38.47 37.50 37.53 0.0M
2022-09-26 38.28 38.37 37.66 37.66 0.0M
2022-09-23 39.33 39.40 38.32 38.32 0.0M
2022-09-22 38.65 39.50 38.65 38.81 0.0M
2022-09-21 38.61 39.08 38.61 38.95 0.0M
2022-09-20 38.22 38.75 37.93 38.75 0.0M
2022-09-19 37.05 37.81 36.68 37.81 0.0M
2022-09-16 37.07 37.28 36.88 36.91 0.0M
2022-09-15 38.75 38.75 37.68 37.68 0.0M
2022-09-14 38.21 38.44 38.04 38.35 0.0M
2022-09-13 38.83 38.83 38.25 38.25 0.0M
2022-09-12 38.23 38.69 38.19 38.63 0.0M
2022-09-09 37.58 38.37 37.58 38.37 0.0M
2022-09-08 37.69 37.73 37.35 37.73 0.0M
2022-09-07 37.47 37.58 37.07 37.30 0.0M
2022-09-06 38.46 38.48 37.51 37.51 0.0M
2022-09-05 38.13 38.50 37.97 38.16 0.0M
2022-09-02 36.59 37.75 36.53 37.75 0.0M
2022-09-01 36.47 36.83 35.94 36.50 0.0M
2022-08-31 38.02 38.02 37.17 37.17 0.0M
2022-08-30 38.77 39.07 38.10 38.10 0.0M
2022-08-29 38.50 38.66 38.19 38.66 0.0M
2022-08-26 38.99 38.99 38.55 38.56 0.0M
2022-08-25 39.22 39.22 38.80 38.95 0.0M
2022-08-24 38.71 39.16 38.56 38.99 0.0M
2022-08-23 37.94 38.58 37.94 38.58 0.0M
2022-08-22 37.79 37.90 37.32 37.90 0.0M
2022-08-19 37.90 37.91 37.48 37.48 0.0M
2022-08-18 37.83 38.30 37.83 37.94 0.0M
2022-08-17 38.32 38.32 37.65 38.10 0.0M
2022-08-16 38.47 38.74 38.22 38.28 0.0M
2022-08-15 38.26 38.41 38.01 38.41 0.0M
2022-08-12 36.81 37.77 36.81 37.76 0.0M
2022-08-11 37.47 37.69 36.78 36.78 0.0M
2022-08-10 36.23 37.36 36.23 37.36 0.0M
2022-08-09 36.65 36.65 36.04 36.05 0.0M
2022-08-08 35.72 36.40 35.72 36.40 0.0M
2022-08-05 35.30 35.86 35.30 35.50 0.0M
2022-08-04 34.73 35.38 34.73 35.28 0.0M
2022-08-03 34.53 34.60 34.46 34.53 0.0M
2022-08-02 34.27 34.62 34.13 34.61 0.0M
2022-08-01 34.86 35.02 34.67 34.86 0.0M
2022-07-29 34.91 35.14 34.84 35.05 0.0M
2022-07-28 34.30 34.56 34.16 34.56 0.0M
2022-07-27 33.56 33.81 33.48 33.81 0.0M
2022-07-26 33.44 33.63 33.44 33.59 0.0M
2022-07-25 32.64 33.26 32.64 33.26 0.0M
2022-07-22 32.66 33.08 32.66 32.76 0.0M
2022-07-21 32.62 32.89 32.47 32.50 0.0M
2022-07-20 32.99 33.12 32.84 32.98 0.0M
2022-07-19 32.55 32.70 32.41 32.66 0.0M
2022-07-18 32.97 33.13 32.95 33.05 0.0M
2022-07-15 32.31 32.69 32.18 32.69 0.0M
2022-07-14 32.67 32.67 32.00 32.14 0.0M
2022-07-13 32.85 32.87 32.29 32.87 0.0M
2022-07-12 32.55 32.82 32.52 32.82 0.0M
2022-07-11 33.26 33.51 32.95 33.01 0.0M
2022-07-08 33.10 33.60 33.10 33.45 0.0M
2022-07-07 32.54 33.44 32.54 33.39 0.0M
2022-07-06 32.14 32.58 32.13 32.13 0.0M
2022-07-05 32.17 32.59 31.89 31.89 0.1M
2022-07-04 32.16 32.61 32.09 32.52 0.0M
2022-07-01 31.95 32.36 31.94 32.18 0.0M
2022-06-30 32.39 32.56 32.15 32.32 0.0M
2022-06-29 32.71 32.96 32.58 32.60 0.0M
2022-06-28 33.37 33.72 32.97 32.97 0.0M
2022-06-27 33.03 33.30 33.00 33.09 0.0M
2022-06-24 32.85 33.10 32.80 33.01 0.0M
2022-06-23 33.07 33.50 33.07 33.18 0.0M
2022-06-22 33.12 33.40 33.03 33.40 0.0M
2022-06-21 33.56 33.76 33.33 33.51 0.0M
2022-06-20 33.50 33.58 33.18 33.58 0.0M
2022-06-17 33.18 33.67 33.18 33.38 0.0M
2022-06-16 34.14 34.14 33.24 33.24 0.0M
2022-06-15 34.14 34.22 33.73 34.22 0.0M
2022-06-14 34.68 34.85 33.89 33.97 0.0M
2022-06-13 34.55 34.62 33.93 34.23 0.0M
2022-06-10 36.22 36.43 35.23 35.44 0.0M
2022-06-09 36.22 36.50 36.09 36.41 0.0M
2022-06-08 36.64 36.95 36.41 36.62 0.0M
2022-06-07 37.69 37.72 36.69 36.69 0.0M
2022-06-06 38.01 38.48 37.69 37.69 0.0M
2022-06-03 37.85 38.23 37.85 37.93 0.0M
2022-06-02 38.19 38.41 38.00 38.17 0.0M
2022-06-01 38.96 39.08 38.19 38.30 0.0M
2022-05-31 38.42 38.97 38.18 38.48 0.0M
2022-05-30 39.29 39.51 38.69 38.69 0.0M
2022-05-27 38.05 39.03 38.05 39.03 0.0M
2022-05-26 37.19 37.87 37.18 37.87 0.0M
2022-05-25 37.37 37.37 36.96 36.97 0.0M
2022-05-24 36.79 37.05 36.48 36.48 0.0M
2022-05-23 37.08 37.36 36.82 37.32 0.0M
2022-05-20 36.52 37.03 36.29 36.73 0.0M
2022-05-19 35.62 36.14 35.54 35.97 0.0M
2022-05-18 36.78 37.01 36.25 36.30 0.0M
2022-05-17 36.58 36.85 36.43 36.61 0.0M
2022-05-16 35.64 36.04 35.25 35.89 0.0M
2022-05-13 35.01 35.82 35.01 35.64 0.0M
2022-05-12 33.80 34.91 33.71 34.87 0.0M
2022-05-11 34.21 34.44 33.94 34.35 0.0M
2022-05-10 34.28 34.28 33.85 33.85 0.0M
2022-05-09 34.43 34.43 33.65 33.85 0.0M
2022-05-06 35.14 35.30 34.57 35.22 0.0M
2022-05-05 36.91 36.91 35.19 35.34 0.0M
2022-05-04 35.94 36.15 35.52 35.52 0.1M
2022-05-03 35.76 36.08 35.71 35.93 0.0M
2022-05-02 36.76 36.82 35.84 35.84 0.0M
2022-04-29 37.14 38.04 37.02 37.62 0.0M
2022-04-28 37.44 38.12 36.89 36.89 0.0M
2022-04-27 37.06 37.44 36.95 37.05 0.0M
2022-04-26 38.09 38.26 37.10 37.10 0.0M
2022-04-25 38.42 38.45 37.66 37.83 0.0M
2022-04-22 39.76 39.76 39.13 39.13 0.0M
2022-04-21 40.20 40.30 39.85 39.85 0.0M
2022-04-20 40.49 40.68 40.26 40.40 0.0M
2022-04-19 40.61 40.74 40.23 40.23 0.0M
2022-04-14 39.98 40.26 39.79 40.26 0.0M
2022-04-13 40.60 40.82 40.15 40.15 0.0M
2022-04-12 40.09 41.09 40.07 40.71 0.0M
2022-04-11 40.36 40.56 40.18 40.33 0.0M
2022-04-08 40.61 41.17 40.55 40.64 0.0M
2022-04-07 40.94 41.26 40.23 40.45 0.0M
2022-04-06 42.07 42.07 41.08 41.08 0.0M
2022-04-05 42.63 43.00 41.83 41.96 0.0M
2022-04-04 42.24 42.85 42.24 42.51 0.0M
2022-04-01 41.44 42.07 41.15 41.90 0.0M
2022-03-31 40.76 40.97 40.51 40.97 0.0M
2022-03-30 41.03 41.03 40.58 40.65 0.0M
2022-03-29 40.58 41.00 40.43 40.91 0.0M
2022-03-28 41.07 41.23 40.19 40.37 0.0M
2022-03-25 39.82 40.96 39.82 40.91 0.0M
2022-03-24 39.75 39.92 39.57 39.91 0.0M
2022-03-23 39.03 39.44 38.78 39.35 0.0M
2022-03-22 38.37 38.88 38.37 38.74 0.0M
2022-03-21 37.68 38.03 37.26 37.86 0.0M
2022-03-18 36.48 37.20 36.43 37.20 0.0M
2022-03-17 36.19 36.21 35.76 36.21 0.0M
2022-03-16 35.44 35.86 35.17 35.64 0.0M
2022-03-15 34.82 35.29 34.77 35.25 0.0M
2022-03-14 35.65 36.00 35.36 35.44 0.0M
2022-03-11 35.76 36.78 35.76 35.99 0.0M
2022-03-10 36.47 36.54 35.50 35.78 0.0M
2022-03-09 35.59 36.66 35.32 36.26 0.0M
2022-03-08 34.78 35.21 34.50 34.86 0.0M
2022-03-07 35.64 35.93 35.35 35.35 0.1M
2022-03-04 36.16 36.60 35.80 35.80 0.0M
2022-03-03 35.50 36.50 35.40 36.49 0.0M
2022-03-02 35.38 35.79 35.12 35.34 0.0M
2022-03-01 35.67 35.85 35.12 35.70 0.0M
2022-02-28 34.12 34.99 34.03 34.86 0.0M
2022-02-25 34.46 34.95 34.46 34.58 0.0M
2022-02-24 35.29 35.29 33.73 34.37 0.0M
2022-02-23 35.35 35.62 35.24 35.29 0.0M
2022-02-22 34.51 35.74 34.51 35.26 0.1M
2022-02-21 35.38 35.38 34.79 35.05 0.0M
2022-02-18 35.26 35.35 34.96 35.19 0.0M
2022-02-17 35.37 35.71 35.33 35.35 0.0M
2022-02-16 35.10 35.35 35.05 35.24 0.0M
2022-02-15 34.57 35.24 34.38 35.24 0.0M
2022-02-14 33.81 34.50 33.64 34.37 0.0M
2022-02-11 33.66 34.49 33.66 34.49 0.0M
2022-02-10 33.68 33.94 33.56 33.94 0.0M
2022-02-09 33.84 33.98 33.38 33.45 0.0M
2022-02-08 33.35 33.42 33.09 33.28 0.0M
2022-02-07 33.16 33.45 33.01 33.24 0.1M
2022-02-04 33.88 33.88 32.88 33.03 0.0M
2022-02-03 34.09 34.25 33.60 33.60 0.0M
2022-02-02 34.65 34.96 33.97 33.97 0.0M
2022-02-01 34.64 34.79 34.48 34.51 0.0M
2022-01-31 34.33 34.50 33.90 34.50 0.0M
2022-01-28 33.91 33.99 33.53 33.71 0.0M
2022-01-27 32.97 34.42 32.97 34.12 0.0M
2022-01-26 33.21 33.79 33.21 33.50 0.0M
2022-01-25 31.87 32.43 31.87 32.36 0.0M
2022-01-24 32.90 32.90 31.92 31.92 0.0M
2022-01-21 32.98 33.10 32.71 33.01 0.0M
2022-01-20 32.73 32.93 32.55 32.93 0.0M
2022-01-19 31.62 32.41 31.59 32.33 0.0M
2022-01-18 31.80 31.96 31.45 31.96 0.0M
2022-01-17 31.60 32.00 31.60 32.00 0.0M
2022-01-14 31.20 31.65 31.20 31.48 0.0M
2022-01-13 31.40 31.58 31.23 31.51 0.0M
2022-01-12 31.07 31.25 30.82 31.25 0.0M
2022-01-11 30.27 30.58 30.16 30.58 0.0M
2022-01-10 30.68 30.71 29.97 30.02 0.0M
2022-01-07 30.25 30.51 30.12 30.38 0.0M
2022-01-06 29.88 30.19 29.57 30.12 0.0M
2022-01-05 30.52 30.62 30.34 30.34 0.0M
2022-01-04 30.58 30.89 30.54 30.54 0.0M
2022-01-03 31.08 31.50 30.55 30.67 0.0M