Xtrackers MSCI EMU Screened UCITS ETF 1D

XMVE
🏛️ ドイツ →
35.38
最終更新: 2025-10-03
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 30.01 30.09 30.01 30.09 0.0M
2021-12-29 30.10 30.10 29.99 29.99 0.0M
2021-12-28 30.00 30.12 30.00 30.12 0.0M
2021-12-27 29.65 29.98 29.65 29.95 0.0M
2021-12-23 29.60 29.78 29.60 29.78 0.0M
2021-12-22 29.26 29.49 29.19 29.49 0.0M
2021-12-21 29.05 29.22 29.05 29.22 0.0M
2021-12-20 28.53 28.77 28.53 28.76 0.0M
2021-12-17 29.24 29.24 29.06 29.09 0.0M
2021-12-16 29.56 29.61 29.35 29.35 0.0M
2021-12-15 29.15 29.18 29.10 29.11 0.0M
2021-12-14 29.38 29.38 28.98 28.98 0.0M
2021-12-13 29.44 29.55 29.25 29.25 0.0M
2021-12-10 29.35 29.47 29.35 29.38 0.0M
2021-12-09 29.64 29.64 29.47 29.47 0.0M
2021-12-08 29.80 29.80 29.56 29.56 0.0M
2021-12-07 29.35 29.85 29.35 29.85 0.0M
2021-12-06 28.85 29.00 28.81 28.98 0.0M
2021-12-03 29.04 29.04 28.59 28.62 0.0M
2021-12-02 28.92 28.92 28.76 28.82 0.0M
2021-12-01 28.91 29.26 28.86 29.26 0.0M
2021-11-30 28.60 28.86 28.55 28.67 0.0M
2021-11-29 29.07 29.07 28.92 28.92 0.0M
2021-11-26 29.02 29.21 28.76 28.76 0.0M
2021-11-25 29.93 29.93 29.88 29.93 0.0M
2021-11-24 29.90 29.90 29.75 29.80 0.0M
2021-11-23 30.02 30.02 29.80 29.80 0.0M
2021-11-22 30.41 30.41 30.26 30.26 0.0M
2021-11-19 30.55 30.55 30.24 30.31 0.0M
2021-11-18 30.58 30.58 30.47 30.47 0.0M
2021-11-17 30.51 30.55 30.51 30.55 0.0M
2021-11-16 30.51 30.54 30.51 30.52 0.0M
2021-11-15 30.31 30.44 30.29 30.44 0.0M
2021-11-12 30.22 30.30 30.18 30.30 0.0M
2021-11-11 30.07 30.21 30.07 30.20 0.0M
2021-11-10 30.16 30.16 30.04 30.13 0.0M
2021-11-09 30.09 30.23 30.09 30.12 0.0M
2021-11-08 30.25 30.25 30.20 30.20 0.0M
2021-11-05 30.17 30.31 30.17 30.24 0.0M
2021-11-04 30.16 30.17 30.14 30.17 0.0M
2021-11-03 29.88 30.02 29.88 30.02 0.0M
2021-11-02 29.72 29.89 29.72 29.89 0.0M
2021-11-01 29.77 29.80 29.71 29.77 0.0M
2021-10-29 29.31 29.51 29.31 29.51 0.0M
2021-10-28 29.40 29.53 29.40 29.53 0.0M
2021-10-27 29.47 29.47 29.39 29.40 0.0M
2021-10-26 29.34 29.46 29.34 29.46 0.0M
2021-10-25 29.28 29.29 29.24 29.27 0.0M
2021-10-22 29.34 29.38 29.25 29.25 0.0M
2021-10-21 28.96 29.12 28.96 29.12 0.0M
2021-10-20 28.98 29.18 28.98 29.13 0.0M
2021-10-19 29.01 29.05 28.94 29.03 0.0M
2021-10-18 28.90 28.94 28.88 28.94 0.0M
2021-10-15 29.00 29.06 28.89 29.06 0.0M
2021-10-14 28.80 28.95 28.80 28.95 0.0M
2021-10-13 28.37 28.66 28.37 28.66 0.0M
2021-10-12 28.13 28.44 28.13 28.44 0.0M
2021-10-11 28.45 28.45 28.27 28.41 0.0M
2021-10-08 28.62 28.62 28.50 28.50 0.0M
2021-10-07 28.60 28.64 28.50 28.64 0.0M
2021-10-06 28.25 28.34 28.04 28.26 0.0M
2021-10-05 28.36 28.52 28.36 28.52 0.0M
2021-10-04 28.25 28.40 28.24 28.24 0.0M
2021-10-01 28.16 28.41 28.16 28.36 0.0M
2021-09-30 28.78 28.78 28.46 28.46 0.0M
2021-09-29 28.69 28.74 28.59 28.59 0.0M
2021-09-28 28.97 28.97 28.51 28.51 0.0M
2021-09-27 29.44 29.44 29.08 29.08 0.0M
2021-09-24 29.48 29.48 29.26 29.26 0.0M
2021-09-23 29.62 29.65 29.59 29.59 0.0M
2021-09-22 29.42 29.42 29.34 29.42 0.0M
2021-09-21 29.08 29.29 29.08 29.29 0.0M
2021-09-20 28.98 28.98 28.83 28.91 0.0M
2021-09-17 29.61 29.61 29.26 29.26 0.0M
2021-09-16 29.37 29.44 29.37 29.43 0.0M
2021-09-15 29.60 29.60 29.28 29.28 0.0M
2021-09-14 29.52 29.57 29.42 29.57 0.0M
2021-09-13 29.64 29.73 29.53 29.53 0.0M
2021-09-10 29.75 29.75 29.55 29.55 0.0M
2021-09-09 29.60 29.72 29.60 29.72 0.0M
2021-09-08 29.70 29.80 29.70 29.73 0.0M
2021-09-07 29.99 29.99 29.89 29.89 0.0M
2021-09-06 29.94 30.02 29.94 29.99 0.0M
2021-09-03 30.01 30.01 29.82 29.82 0.0M
2021-09-02 29.99 30.06 29.99 30.01 0.0M
2021-09-01 29.89 30.01 29.89 29.97 0.0M
2021-08-31 29.92 29.92 29.71 29.78 0.0M
2021-08-30 29.79 29.88 29.79 29.88 0.0M
2021-08-27 29.66 29.82 29.66 29.82 0.0M
2021-08-26 29.69 29.73 29.69 29.71 0.0M
2021-08-25 29.98 29.98 29.83 29.86 0.0M
2021-08-24 30.08 30.12 29.93 29.95 0.0M
2021-08-23 30.07 30.07 29.93 29.99 0.0M
2021-08-20 29.83 29.90 29.73 29.90 0.0M
2021-08-19 29.72 29.75 29.59 29.75 0.0M
2021-08-18 29.97 30.05 29.97 30.00 0.0M
2021-08-17 29.77 29.92 29.77 29.92 0.0M
2021-08-16 29.84 29.87 29.84 29.87 0.0M
2021-08-13 29.85 29.93 29.85 29.93 0.0M
2021-08-12 29.77 29.85 29.77 29.85 0.0M
2021-08-11 29.69 29.76 29.69 29.76 0.0M
2021-08-10 29.63 29.73 29.63 29.65 0.0M
2021-08-09 29.56 29.59 29.56 29.59 0.0M
2021-08-06 29.50 29.50 29.49 29.49 0.0M
2021-08-05 29.40 29.52 29.40 29.52 0.0M
2021-08-04 29.29 29.36 29.29 29.34 0.0M
2021-08-03 29.15 29.24 29.15 29.24 0.0M
2021-08-02 29.16 29.16 28.99 29.16 0.0M
2021-07-30 28.89 29.05 28.89 29.02 0.0M
2021-07-29 28.90 28.97 28.90 28.97 0.0M
2021-07-28 28.74 28.86 28.74 28.86 0.1M
2021-07-27 28.74 28.78 28.57 28.69 0.0M
2021-07-26 28.80 28.80 28.76 28.80 0.0M
2021-07-23 28.79 28.94 28.79 28.94 0.0M
2021-07-22 28.54 28.71 28.54 28.71 0.0M
2021-07-21 28.29 28.44 28.29 28.44 0.0M
2021-07-20 28.23 28.25 28.08 28.15 0.0M
2021-07-19 28.35 28.35 28.07 28.07 0.0M
2021-07-16 28.51 28.55 28.49 28.55 0.0M
2021-07-15 28.64 28.64 28.44 28.49 0.0M
2021-07-14 28.69 28.69 28.63 28.69 0.0M
2021-07-13 28.68 28.74 28.68 28.74 0.0M
2021-07-12 28.53 28.69 28.53 28.69 0.0M
2021-07-09 28.30 28.50 28.30 28.49 0.0M
2021-07-08 28.47 28.47 28.12 28.20 0.0M
2021-07-07 28.42 28.59 28.36 28.59 0.0M
2021-07-06 28.31 28.35 28.31 28.35 0.0M
2021-07-05 28.37 28.37 28.29 28.36 0.0M
2021-07-02 28.38 28.40 28.37 28.40 0.0M
2021-07-01 28.37 28.46 28.11 28.31 0.0M
2021-06-30 28.46 28.46 28.21 28.21 0.0M
2021-06-29 28.40 28.48 28.40 28.40 0.0M
2021-06-28 28.43 28.46 28.36 28.36 0.0M
2021-06-25 28.35 28.43 28.35 28.43 0.0M
2021-06-24 28.13 28.38 28.13 28.38 0.0M
2021-06-23 28.29 28.29 28.02 28.02 0.0M
2021-06-22 28.20 28.27 28.20 28.27 0.0M
2021-06-21 28.00 28.21 28.00 28.21 0.0M
2021-06-18 28.31 28.31 28.06 28.07 0.0M
2021-06-17 28.15 28.30 28.11 28.30 0.0M
2021-06-16 28.25 28.34 28.25 28.31 0.0M
2021-06-15 28.27 28.29 28.24 28.24 0.0M
2021-06-14 28.21 28.21 28.20 28.21 0.0M
2021-06-11 28.00 28.13 28.00 28.13 0.0M
2021-06-10 27.97 27.97 27.90 27.96 0.0M
2021-06-09 27.89 27.96 27.88 27.94 0.0M
2021-06-08 27.90 27.96 27.90 27.92 0.0M
2021-06-07 27.84 27.88 27.78 27.86 0.0M
2021-06-04 27.67 27.74 27.66 27.74 0.0M
2021-06-03 27.64 27.65 27.51 27.63 0.0M
2021-06-02 27.66 27.68 27.63 27.66 0.0M
2021-06-01 27.67 27.79 27.65 27.65 0.0M
2021-05-31 27.72 27.72 27.61 27.61 0.0M
2021-05-28 27.60 27.78 27.60 27.76 0.0M
2021-05-27 27.62 27.64 27.60 27.60 0.0M
2021-05-26 27.71 27.72 27.67 27.67 0.0M
2021-05-25 27.69 27.69 27.62 27.64 0.0M
2021-05-21 27.47 27.56 27.47 27.56 0.0M
2021-05-20 27.25 27.42 27.22 27.42 0.0M
2021-05-19 27.09 27.18 27.07 27.07 0.0M
2021-05-18 27.43 27.43 27.32 27.32 0.0M
2021-05-17 27.33 27.42 27.32 27.36 0.0M
2021-05-14 27.22 27.30 27.13 27.30 0.0M
2021-05-13 26.74 27.05 26.55 27.05 0.0M
2021-05-12 27.01 27.03 26.92 26.92 0.0M
2021-05-11 27.15 27.15 26.86 26.93 0.0M
2021-05-10 27.36 27.36 27.32 27.36 0.0M
2021-05-07 27.34 27.40 27.24 27.40 0.0M
2021-05-06 27.23 27.23 27.10 27.21 0.0M
2021-05-05 27.09 27.25 27.03 27.25 0.0M
2021-05-04 27.24 27.24 26.85 26.87 0.0M
2021-05-03 27.12 27.25 27.12 27.25 0.0M
2021-04-30 27.20 27.20 27.02 27.06 0.0M
2021-04-29 27.29 27.35 27.13 27.13 0.0M
2021-04-28 27.29 27.29 27.21 27.21 0.0M
2021-04-27 27.80 27.82 27.75 27.78 0.0M
2021-04-26 27.84 27.86 27.82 27.83 0.0M
2021-04-23 27.94 27.94 27.77 27.85 0.0M
2021-04-22 27.74 27.96 27.74 27.93 0.0M
2021-04-21 27.69 27.75 27.54 27.73 0.0M
2021-04-20 27.92 27.92 27.55 27.55 0.0M
2021-04-19 27.86 27.93 27.83 27.84 0.0M
2021-04-16 27.63 27.82 27.63 27.79 0.0M
2021-04-15 27.68 27.68 27.63 27.64 0.0M
2021-04-14 27.53 27.65 27.52 27.55 0.0M
2021-04-13 27.57 27.65 27.50 27.57 0.0M
2021-04-12 27.60 27.66 27.53 27.53 0.0M
2021-04-09 27.64 27.66 27.62 27.63 0.0M
2021-04-08 27.47 27.64 27.47 27.64 0.0M
2021-04-07 27.47 27.49 27.42 27.42 0.0M
2021-04-06 27.58 27.58 27.39 27.46 0.0M
2021-04-01 27.26 27.35 27.26 27.35 0.0M
2021-03-31 27.16 27.23 27.16 27.18 0.0M
2021-03-30 27.19 27.20 27.11 27.20 0.0M
2021-03-29 27.14 27.16 27.10 27.13 0.0M
2021-03-26 26.95 27.03 26.90 27.03 0.0M
2021-03-25 26.67 26.85 26.67 26.85 0.0M
2021-03-24 26.78 26.81 26.76 26.81 0.0M
2021-03-23 26.65 26.92 26.65 26.89 0.0M
2021-03-22 26.73 26.76 26.65 26.76 0.0M
2021-03-19 26.68 26.78 26.63 26.71 0.0M
2021-03-18 26.81 26.85 26.74 26.75 0.0M
2021-03-17 26.90 26.90 26.74 26.77 0.0M
2021-03-16 26.82 26.91 26.76 26.87 0.0M
2021-03-15 26.64 26.80 26.64 26.70 0.0M
2021-03-12 26.62 26.63 26.57 26.63 0.0M
2021-03-11 26.57 26.73 26.57 26.73 0.0M
2021-03-10 26.32 26.55 26.32 26.54 0.0M
2021-03-09 26.10 26.33 26.10 26.31 0.0M
2021-03-08 25.82 26.13 25.74 26.10 0.0M
2021-03-05 25.86 25.86 25.70 25.73 0.0M
2021-03-04 25.78 25.95 25.78 25.94 0.0M
2021-03-03 26.12 26.12 25.86 25.86 0.0M
2021-03-02 25.98 26.13 25.98 26.02 0.0M
2021-03-01 25.94 26.01 25.84 26.01 0.0M
2021-02-26 25.67 25.79 25.67 25.68 0.0M
2021-02-25 26.16 26.16 25.99 26.00 0.0M
2021-02-24 26.11 26.17 26.05 26.05 0.0M
2021-02-23 26.27 26.27 25.82 26.10 0.0M
2021-02-22 26.26 26.26 26.19 26.19 0.0M
2021-02-19 26.41 26.50 26.41 26.42 0.0M
2021-02-18 26.54 26.54 26.31 26.36 0.0M
2021-02-17 26.51 26.60 26.51 26.53 0.0M
2021-02-16 26.79 26.81 26.74 26.74 0.0M
2021-02-15 26.74 26.78 26.69 26.78 0.0M
2021-02-12 26.48 26.65 26.48 26.65 0.0M
2021-02-11 26.45 26.57 26.45 26.55 0.0M
2021-02-10 26.54 26.54 26.43 26.43 0.0M
2021-02-09 26.45 26.53 26.39 26.53 0.0M
2021-02-08 26.66 26.66 26.52 26.52 0.0M
2021-02-05 26.68 26.68 26.53 26.55 0.0M
2021-02-04 26.38 26.50 26.36 26.50 0.0M
2021-02-03 26.46 26.47 26.35 26.35 0.0M
2021-02-02 26.15 26.34 26.15 26.34 0.0M
2021-02-01 25.92 26.07 25.92 26.06 0.0M
2021-01-29 25.74 25.91 25.72 25.72 0.0M
2021-01-28 25.90 26.19 25.90 26.11 0.0M
2021-01-27 26.20 26.35 25.99 26.08 0.0M
2021-01-26 26.16 26.35 26.16 26.24 0.0M
2021-01-25 26.02 26.25 26.02 26.14 0.0M
2021-01-22 26.24 26.24 26.03 26.18 0.0M
2021-01-21 26.44 26.44 26.27 26.28 0.0M
2021-01-20 26.30 26.34 26.26 26.34 0.0M
2021-01-19 26.32 26.32 26.23 26.23 0.0M
2021-01-18 26.19 26.24 26.18 26.24 0.0M
2021-01-15 26.35 26.35 26.24 26.27 0.0M
2021-01-14 26.42 26.50 26.42 26.50 0.0M
2021-01-13 26.30 26.49 26.30 26.43 0.0M
2021-01-12 26.36 26.36 26.25 26.28 0.0M
2021-01-11 26.58 26.58 26.34 26.34 0.0M
2021-01-08 26.47 26.52 26.38 26.52 0.0M
2021-01-07 26.40 26.40 26.31 26.33 0.0M
2021-01-06 26.21 26.36 26.20 26.32 0.0M
2021-01-05 26.44 26.44 26.20 26.20 0.0M
2021-01-04 26.39 26.55 26.30 26.31 0.0M