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
2024-12-30 31.18 31.39 31.18 31.28 0.0M
2024-12-27 31.53 31.75 31.48 31.69 0.0M
2024-12-23 32.67 32.67 31.71 31.71 0.0M
2024-12-20 32.02 32.30 31.70 32.25 0.0M
2024-12-19 31.59 32.07 31.50 32.07 0.0M
2024-12-18 32.48 32.53 31.90 31.90 0.0M
2024-12-17 32.33 32.37 32.14 32.27 0.0M
2024-12-16 33.07 33.07 32.84 32.84 0.0M
2024-12-13 33.41 33.41 32.98 33.06 0.0M
2024-12-12 33.85 34.11 33.33 33.33 0.0M
2024-12-11 32.87 33.33 32.87 33.33 0.0M
2024-12-10 32.71 33.16 32.71 32.97 0.0M
2024-12-09 32.88 33.11 32.71 32.91 0.0M
2024-12-06 33.17 33.27 32.74 32.74 0.0M
2024-12-05 32.80 33.25 32.80 33.25 0.0M
2024-12-04 32.59 32.96 32.40 32.96 0.1M
2024-12-03 32.29 32.64 32.09 32.64 0.1M
2024-12-02 32.30 32.49 32.26 32.39 0.0M
2024-11-29 32.20 32.51 31.94 32.51 0.0M
2024-11-28 33.58 33.66 32.66 32.68 0.0M
2024-11-27 34.13 34.13 33.57 33.66 0.0M
2024-11-26 33.77 34.13 33.70 34.13 0.0M
2024-11-25 34.25 34.43 34.19 34.37 0.0M
2024-11-22 33.91 34.32 33.91 34.29 0.0M
2024-11-21 34.02 34.25 34.02 34.15 0.0M
2024-11-20 34.54 34.54 34.16 34.26 0.0M
2024-11-19 34.41 34.41 33.85 34.39 0.0M
2024-11-18 34.04 34.35 34.04 34.32 0.0M
2024-11-15 34.24 34.27 33.94 34.23 0.0M
2024-11-14 34.09 34.43 34.09 34.23 0.0M
2024-11-13 34.24 34.34 33.97 34.00 0.0M
2024-11-12 34.05 34.37 33.97 34.30 0.0M
2024-11-11 34.11 34.19 33.96 34.09 0.0M
2024-11-08 34.64 34.64 33.83 33.92 0.0M
2024-11-07 34.74 35.15 34.64 34.71 0.0M
2024-11-06 33.54 34.46 33.38 34.41 0.0M
2024-11-05 33.98 34.12 33.61 33.70 0.0M
2024-11-04 33.30 34.01 33.30 33.92 0.1M
2024-11-01 33.88 33.88 33.65 33.65 0.0M
2024-10-31 33.64 33.87 33.52 33.80 0.0M
2024-10-30 34.34 34.34 33.87 33.87 0.0M
2024-10-29 34.80 35.15 34.53 34.53 0.0M
2024-10-28 34.66 34.94 34.49 34.86 0.0M
2024-10-25 34.86 35.04 34.72 34.72 0.0M
2024-10-24 35.22 35.22 34.83 35.00 0.0M
2024-10-23 34.87 35.01 34.81 34.83 0.0M
2024-10-22 35.06 35.06 34.72 34.72 0.0M
2024-10-21 34.88 34.98 34.80 34.91 0.0M
2024-10-18 35.13 35.45 34.97 34.97 0.0M
2024-10-17 34.89 35.16 34.89 35.08 0.0M
2024-10-16 34.99 35.01 34.76 34.98 0.0M
2024-10-15 35.38 35.38 35.04 35.05 0.0M
2024-10-14 34.89 35.15 34.89 34.99 0.0M
2024-10-11 34.95 35.21 34.80 34.80 0.0M
2024-10-10 34.99 35.15 34.85 35.03 0.0M
2024-10-09 35.27 35.45 35.01 35.22 0.0M
2024-10-08 35.32 35.42 35.17 35.42 0.0M
2024-10-07 35.94 35.94 35.54 35.59 0.0M
2024-10-04 35.10 35.80 35.03 35.64 0.1M
2024-10-03 35.54 35.54 34.97 34.97 0.0M
2024-10-02 35.26 35.70 35.13 35.63 0.0M
2024-10-01 35.10 35.19 34.86 35.17 0.0M
2024-09-30 35.32 35.40 35.10 35.18 0.0M
2024-09-27 35.32 35.55 35.31 35.40 0.0M
2024-09-26 35.31 35.56 35.30 35.38 0.0M
2024-09-25 35.41 35.63 34.92 34.92 0.0M
2024-09-24 35.02 35.42 35.02 35.21 0.0M
2024-09-23 34.90 35.20 34.66 34.76 0.0M
2024-09-20 35.89 35.89 35.21 35.27 0.0M
2024-09-19 36.36 36.46 36.01 36.03 0.0M
2024-09-18 36.08 36.25 35.92 35.92 0.0M
2024-09-17 35.98 36.09 35.83 35.91 0.0M
2024-09-16 35.82 35.91 35.63 35.83 0.0M
2024-09-13 35.30 35.99 35.28 35.99 0.0M
2024-09-12 35.16 35.24 35.05 35.08 0.0M
2024-09-11 34.78 35.04 34.78 34.92 0.0M
2024-09-10 35.19 35.23 34.86 34.86 0.0M
2024-09-09 35.22 35.44 35.22 35.28 0.0M
2024-09-06 35.28 35.71 35.03 35.07 0.0M
2024-09-05 35.19 35.43 35.08 35.35 0.0M
2024-09-04 34.99 35.77 34.78 35.58 0.1M
2024-09-03 35.46 35.52 35.06 35.23 0.0M
2024-09-02 35.52 35.52 35.19 35.32 0.0M
2024-08-30 35.35 35.73 35.20 35.31 0.0M
2024-08-29 35.66 35.97 35.22 35.22 0.0M
2024-08-28 35.52 35.72 35.49 35.58 0.0M
2024-08-27 35.98 35.98 35.58 35.58 0.0M
2024-08-26 36.05 36.29 35.80 35.80 0.0M
2024-08-23 35.53 36.27 35.53 36.20 0.0M
2024-08-22 36.41 36.64 35.80 35.80 0.0M
2024-08-21 36.72 36.99 36.51 36.56 0.0M
2024-08-20 37.52 37.52 36.85 36.85 0.0M
2024-08-19 36.90 37.22 36.83 37.22 0.0M
2024-08-16 37.13 37.35 36.92 37.00 0.1M
2024-08-15 36.86 37.57 36.81 37.33 0.1M
2024-08-14 36.74 36.80 36.52 36.78 0.0M
2024-08-13 36.52 36.58 36.38 36.49 0.0M
2024-08-12 36.49 36.69 36.31 36.31 0.0M
2024-08-09 35.88 36.29 35.88 36.29 0.0M
2024-08-08 35.09 35.58 34.99 35.58 0.0M
2024-08-07 34.80 35.20 34.80 35.14 0.0M
2024-08-06 34.19 34.41 34.03 34.37 0.0M
2024-08-05 32.87 33.61 32.75 33.61 0.0M
2024-08-02 34.60 34.64 34.14 34.18 0.0M
2024-08-01 35.20 35.72 35.20 35.41 0.0M
2024-07-31 35.66 35.66 35.47 35.50 0.0M
2024-07-30 35.59 35.65 35.29 35.32 0.0M
2024-07-29 35.52 35.63 35.37 35.40 0.0M
2024-07-26 35.39 35.49 35.21 35.21 0.0M
2024-07-25 35.48 35.50 35.11 35.50 0.0M
2024-07-24 36.01 36.23 35.91 35.91 0.0M
2024-07-23 36.59 37.00 36.36 36.62 0.1M
2024-07-22 36.27 36.65 36.13 36.65 0.0M
2024-07-19 36.34 36.52 36.20 36.31 0.0M
2024-07-18 37.06 37.17 36.54 36.54 0.0M
2024-07-17 37.13 37.13 36.90 37.05 0.0M
2024-07-16 37.01 37.45 37.00 37.36 0.0M
2024-07-15 37.38 37.38 36.99 37.08 0.0M
2024-07-12 37.19 37.41 37.12 37.13 0.0M
2024-07-11 37.21 37.25 37.01 37.10 0.0M
2024-07-10 36.90 37.14 36.86 37.05 0.0M
2024-07-09 36.19 36.54 36.19 36.48 0.0M
2024-07-08 35.94 36.22 35.94 36.15 0.0M
2024-07-05 35.93 36.07 35.76 35.77 0.0M
2024-07-04 35.68 36.20 35.68 36.08 0.0M
2024-07-03 34.95 35.69 34.95 35.65 0.0M
2024-07-02 35.02 35.22 34.78 35.05 0.1M
2024-07-01 35.25 35.46 35.07 35.44 0.0M
2024-06-28 35.60 35.94 35.35 35.40 0.0M
2024-06-27 35.36 35.50 35.35 35.47 0.0M
2024-06-26 35.99 36.03 35.50 35.50 0.0M
2024-06-25 36.15 36.23 35.72 35.72 0.0M
2024-06-24 35.68 36.25 35.68 36.19 0.0M
2024-06-21 35.35 35.74 35.35 35.73 0.0M
2024-06-20 35.70 35.95 35.40 35.40 0.0M
2024-06-19 35.36 35.44 35.06 35.09 0.0M
2024-06-18 35.14 35.58 35.14 35.58 0.0M
2024-06-17 35.45 35.45 34.97 34.97 0.0M
2024-06-14 35.00 35.31 34.78 35.31 0.0M
2024-06-13 35.04 35.26 34.87 35.26 0.0M
2024-06-12 35.47 35.60 34.87 34.87 0.0M
2024-06-11 35.55 35.94 35.42 35.79 0.0M
2024-06-10 35.87 35.94 35.64 35.80 0.0M
2024-06-07 36.82 36.89 36.58 36.58 0.0M
2024-06-06 36.99 37.40 36.85 37.40 0.0M
2024-06-05 36.43 37.24 36.43 37.11 0.0M
2024-06-04 36.11 36.31 35.55 36.31 0.0M
2024-06-03 37.92 37.92 36.45 36.45 0.0M
2024-05-31 37.50 37.68 37.26 37.30 0.0M
2024-05-30 37.82 38.02 37.77 37.89 0.0M
2024-05-29 38.45 38.53 37.80 37.80 0.0M
2024-05-28 38.67 38.69 38.48 38.69 0.0M
2024-05-27 38.67 38.72 38.58 38.65 0.0M
2024-05-24 38.88 39.14 38.56 38.81 0.0M
2024-05-23 39.44 39.47 39.06 39.28 0.0M
2024-05-22 39.75 39.91 39.40 39.56 0.0M
2024-05-21 40.05 40.29 39.91 39.97 0.0M
2024-05-20 40.44 40.46 40.12 40.46 0.0M
2024-05-17 40.19 40.58 40.13 40.37 0.0M
2024-05-16 40.06 40.43 39.79 40.10 0.1M
2024-05-15 40.07 40.43 39.88 40.30 0.0M
2024-05-14 39.90 40.13 39.90 40.13 0.0M
2024-05-13 39.98 40.04 39.90 39.97 0.0M
2024-05-10 40.10 40.53 40.04 40.04 0.0M
2024-05-09 40.31 40.52 40.03 40.03 0.0M
2024-05-08 40.46 40.46 40.13 40.39 0.0M
2024-05-07 40.08 40.32 40.06 40.31 0.0M
2024-05-06 40.01 40.36 40.01 40.30 0.0M
2024-05-03 39.49 40.06 39.49 40.06 0.0M
2024-05-02 39.22 39.75 39.22 39.60 0.0M
2024-04-30 39.76 39.79 39.44 39.44 0.0M
2024-04-29 39.66 39.89 39.60 39.75 0.0M
2024-04-26 38.78 39.52 38.67 39.52 0.0M
2024-04-25 39.00 39.30 38.58 38.68 0.0M
2024-04-24 39.57 39.83 39.11 39.11 0.0M
2024-04-23 39.42 39.68 39.32 39.44 0.0M
2024-04-22 39.48 39.48 39.07 39.26 0.0M
2024-04-19 38.42 39.08 38.25 39.08 0.0M
2024-04-18 38.75 39.07 38.70 38.91 0.0M
2024-04-17 38.77 39.19 38.49 38.89 0.1M
2024-04-16 39.48 39.48 38.72 38.80 0.0M
2024-04-15 40.71 40.71 40.00 40.02 0.0M
2024-04-12 40.89 41.15 40.43 40.65 0.0M
2024-04-11 41.03 41.06 40.84 41.04 0.0M
2024-04-10 41.77 41.79 41.10 41.10 0.0M
2024-04-09 41.68 41.89 41.64 41.87 0.0M
2024-04-08 41.23 41.47 41.08 41.47 0.0M
2024-04-05 40.99 41.35 40.99 41.16 0.0M
2024-04-04 40.91 41.66 40.78 41.66 0.0M
2024-04-03 40.96 40.98 40.70 40.79 0.0M
2024-04-02 41.60 41.61 41.04 41.16 0.0M
2024-03-28 41.82 41.82 41.61 41.67 0.0M
2024-03-27 41.22 41.52 41.22 41.51 0.0M
2024-03-26 41.05 41.39 40.89 41.39 0.0M
2024-03-25 40.93 41.18 40.91 40.94 0.0M
2024-03-22 41.36 41.56 41.25 41.25 0.0M
2024-03-21 41.47 41.60 41.38 41.54 0.0M
2024-03-20 40.40 41.08 40.40 41.03 0.0M
2024-03-19 40.53 40.63 40.41 40.63 0.0M
2024-03-18 40.94 40.94 40.60 40.67 0.0M
2024-03-15 40.88 40.99 40.73 40.83 0.0M
2024-03-14 40.99 41.12 40.97 41.01 0.0M
2024-03-13 40.72 40.79 40.39 40.79 0.0M
2024-03-12 40.44 40.59 40.29 40.29 0.0M
2024-03-11 40.23 40.32 39.76 40.18 0.0M
2024-03-08 39.82 40.38 39.82 40.14 0.0M
2024-03-07 40.21 40.53 40.03 40.03 0.1M
2024-03-06 40.46 40.58 40.25 40.36 0.0M
2024-03-05 40.49 40.49 40.04 40.32 0.0M
2024-03-04 40.95 40.95 40.45 40.59 0.0M
2024-03-01 40.78 40.95 40.44 40.94 0.0M
2024-02-29 40.72 40.72 40.50 40.53 0.0M
2024-02-28 41.20 41.20 40.85 40.86 0.0M
2024-02-27 38.61 40.97 38.61 40.97 0.0M
2024-02-26 40.74 40.74 40.34 40.35 0.0M
2024-02-23 40.93 41.29 40.45 40.45 0.0M
2024-02-22 41.62 41.62 41.04 41.04 0.0M
2024-02-21 41.35 41.44 41.14 41.14 0.0M
2024-02-20 40.72 41.27 40.63 41.17 0.0M
2024-02-19 40.88 40.88 40.73 40.82 0.0M
2024-02-16 40.89 41.20 40.84 40.84 0.0M
2024-02-15 41.14 41.14 40.79 40.88 0.0M
2024-02-14 40.43 40.76 40.43 40.76 0.0M
2024-02-13 40.97 40.97 40.15 40.15 0.0M
2024-02-12 40.49 41.09 40.49 41.06 0.0M
2024-02-09 40.11 40.65 40.11 40.57 0.0M
2024-02-08 41.21 41.27 40.51 40.60 0.0M
2024-02-07 41.72 41.73 41.10 41.10 0.0M
2024-02-06 41.13 41.55 40.97 41.55 0.0M
2024-02-05 40.82 40.82 40.39 40.54 0.0M
2024-02-02 40.62 40.78 40.31 40.43 0.0M
2024-02-01 40.62 40.62 40.18 40.51 0.0M
2024-01-31 40.34 40.47 40.17 40.47 0.0M
2024-01-30 40.24 40.43 39.96 40.05 0.0M
2024-01-29 40.53 40.75 40.25 40.37 0.0M
2024-01-26 39.98 40.41 39.98 40.41 0.0M
2024-01-25 39.97 39.99 39.84 39.99 0.0M
2024-01-24 40.21 40.47 40.15 40.15 0.0M
2024-01-23 39.61 39.90 39.55 39.83 0.0M
2024-01-22 40.24 40.51 39.79 39.79 0.0M
2024-01-19 40.00 40.32 39.88 39.96 0.0M
2024-01-18 40.10 40.46 39.84 39.94 0.0M
2024-01-17 39.94 40.33 39.76 40.33 0.0M
2024-01-16 40.82 40.94 40.47 40.47 0.0M
2024-01-15 41.30 41.30 40.71 40.90 0.2M
2024-01-12 40.71 41.24 40.71 41.21 0.0M
2024-01-11 40.87 40.87 40.60 40.75 0.0M
2024-01-10 40.89 40.89 40.65 40.76 0.0M
2024-01-09 41.26 41.26 40.80 40.84 0.0M
2024-01-08 41.19 41.25 40.87 41.25 0.0M
2024-01-05 40.35 41.11 40.26 41.11 0.0M
2024-01-04 40.96 40.96 40.37 40.60 0.0M
2024-01-03 41.13 41.21 40.92 41.04 0.0M
2024-01-02 42.00 42.00 41.26 41.26 0.0M