Xtrackers MSCI Europe Communication Services Screened UCITS ETF 1C (XSKR)

XSKR
🏛️ ドイツ →
91.18
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
2025-09-26 90.88 91.48 90.88 91.18 0.0M
2025-09-25 90.40 91.11 90.40 91.00 0.0M
2025-09-24 91.40 91.40 90.63 90.63 0.0M
2025-09-23 91.85 91.85 91.21 91.21 0.0M
2025-09-22 92.31 92.31 91.59 91.59 0.0M
2025-09-19 92.78 92.95 92.47 92.50 0.0M
2025-09-18 92.55 93.26 92.30 92.95 0.0M
2025-09-17 92.27 92.40 91.99 91.99 0.0M
2025-09-16 93.53 93.53 92.44 92.44 0.0M
2025-09-15 93.93 93.93 93.63 93.65 0.0M
2025-09-12 93.67 93.72 93.44 93.72 0.0M
2025-09-11 94.03 94.03 93.28 93.28 0.0M
2025-09-10 94.82 94.82 93.70 93.70 0.0M
2025-09-09 94.69 95.02 94.69 94.71 0.0M
2025-09-08 95.34 95.34 94.12 94.22 0.0M
2025-09-05 95.14 95.14 95.11 95.13 0.0M
2025-09-04 93.82 95.28 93.82 95.14 0.0M
2025-09-03 93.49 93.80 93.25 93.50 0.0M
2025-09-02 94.13 94.13 93.36 93.55 0.0M
2025-09-01 93.98 94.19 93.68 94.19 0.0M
2025-08-29 94.42 94.42 93.55 93.55 0.0M
2025-08-28 95.13 95.13 94.14 94.22 0.0M
2025-08-27 94.94 95.26 94.94 95.12 0.0M
2025-08-26 94.70 95.46 94.70 94.94 0.0M
2025-08-25 94.63 95.34 94.40 95.04 0.0M
2025-08-22 94.67 95.01 94.67 94.96 0.0M
2025-08-21 94.90 95.00 94.68 94.84 0.0M
2025-08-20 95.37 95.57 95.24 95.51 0.0M
2025-08-19 95.22 95.63 95.18 95.32 0.0M
2025-08-18 94.91 95.19 94.73 95.19 0.0M
2025-08-15 94.28 94.84 93.99 94.79 0.0M
2025-08-14 93.02 93.92 93.02 93.92 0.0M
2025-08-13 93.13 93.18 92.51 92.96 0.0M
2025-08-12 93.08 93.08 92.52 92.72 0.0M
2025-08-11 92.87 93.15 92.87 93.02 0.0M
2025-08-08 92.96 92.96 92.36 92.52 0.0M
2025-08-07 91.75 92.76 91.75 92.58 0.0M
2025-08-06 93.72 93.72 93.34 93.43 0.0M
2025-08-05 94.29 94.39 93.46 93.46 0.0M
2025-08-04 92.84 94.33 92.84 94.33 0.0M
2025-08-01 92.80 92.80 92.27 92.66 0.0M
2025-07-31 94.23 94.23 93.13 93.13 0.0M
2025-07-30 92.86 93.84 92.86 93.45 0.0M
2025-07-29 94.17 94.35 93.16 93.16 0.0M
2025-07-28 94.90 94.97 94.17 94.17 0.0M
2025-07-25 94.75 94.84 94.47 94.84 0.0M
2025-07-24 94.48 95.30 94.48 95.30 0.0M
2025-07-23 94.30 94.30 93.27 93.52 0.0M
2025-07-22 93.76 93.84 93.60 93.84 0.0M
2025-07-21 93.89 93.89 93.41 93.67 0.0M
2025-07-18 94.87 94.87 93.55 93.85 0.0M
2025-07-17 93.73 94.02 93.72 94.02 0.0M
2025-07-16 93.43 93.89 92.95 92.95 0.0M
2025-07-15 93.97 93.97 93.00 93.00 0.0M
2025-07-14 92.97 93.84 92.97 93.81 0.0M
2025-07-11 93.71 93.71 93.30 93.32 0.0M
2025-07-10 94.53 94.53 93.50 93.73 0.0M
2025-07-09 94.30 94.60 94.09 94.60 0.0M
2025-07-08 94.57 94.66 94.10 94.10 0.0M
2025-07-07 94.39 94.41 94.23 94.41 0.0M
2025-07-04 94.45 94.45 93.98 94.12 0.0M
2025-07-03 94.01 94.37 93.66 94.37 0.0M
2025-07-02 95.14 95.14 93.99 93.99 0.0M
2025-07-01 95.82 95.82 94.96 94.96 0.0M
2025-06-30 96.00 96.01 95.33 95.33 0.0M
2025-06-27 95.56 96.07 95.56 96.07 0.0M
2025-06-26 95.11 95.11 94.69 95.04 0.0M
2025-06-25 95.94 95.94 94.65 94.65 0.0M
2025-06-24 95.28 96.28 95.28 96.28 0.0M
2025-06-23 93.40 94.80 93.40 94.80 0.0M
2025-06-20 93.84 94.04 93.70 93.70 0.0M
2025-06-19 93.50 93.67 93.46 93.46 0.0M
2025-06-18 94.03 94.03 93.61 93.61 0.0M
2025-06-17 93.64 93.98 93.57 93.98 0.0M
2025-06-16 93.84 94.65 93.61 94.65 0.0M
2025-06-13 93.76 93.76 93.44 93.73 0.0M
2025-06-12 95.76 95.76 94.30 94.30 0.0M
2025-06-11 95.92 96.19 95.70 95.76 0.0M
2025-06-10 97.15 97.15 95.62 95.62 0.0M
2025-06-09 98.03 98.03 97.05 97.31 0.0M
2025-06-06 98.54 98.67 97.85 98.00 0.0M
2025-06-05 97.83 98.36 97.83 98.36 0.0M
2025-06-04 96.47 97.75 96.47 97.52 0.0M
2025-06-03 96.88 96.97 96.32 96.32 0.0M
2025-06-02 96.50 96.50 95.91 96.21 0.0M
2025-05-30 96.19 96.82 96.19 96.25 0.0M
2025-05-29 96.43 96.43 96.07 96.07 0.0M
2025-05-28 98.09 98.09 96.83 96.83 0.0M
2025-05-27 98.30 98.30 97.99 97.99 0.0M
2025-05-26 97.72 98.13 97.72 98.13 0.0M
2025-05-23 97.80 97.80 97.44 97.44 0.0M
2025-05-22 97.71 97.99 97.38 97.99 0.0M
2025-05-21 97.52 98.06 97.52 98.06 0.0M
2025-05-20 96.97 97.49 96.85 97.48 0.0M
2025-05-19 95.42 96.55 95.30 96.55 0.0M
2025-05-16 95.39 95.79 95.22 95.79 0.0M
2025-05-15 92.63 94.50 92.63 94.50 0.0M
2025-05-14 92.33 93.11 92.33 92.43 0.0M
2025-05-13 92.41 92.77 92.39 92.39 0.0M
2025-05-12 93.91 93.91 92.00 92.48 0.0M
2025-05-09 93.65 94.11 93.65 94.11 0.0M
2025-05-08 93.77 94.19 93.77 93.94 0.0M
2025-05-07 94.90 94.90 94.10 94.36 0.0M
2025-05-06 94.57 94.81 94.33 94.81 0.0M
2025-05-05 93.99 94.46 93.99 94.39 0.0M
2025-05-02 93.81 94.22 93.52 94.01 0.0M
2025-04-30 92.39 93.34 92.39 93.34 0.0M
2025-04-29 91.73 92.06 91.73 91.87 0.0M
2025-04-28 91.50 91.50 90.92 91.02 0.0M
2025-04-25 91.74 92.04 90.88 90.88 0.0M
2025-04-24 92.43 92.71 92.43 92.65 0.0M
2025-04-23 92.22 92.51 91.80 92.43 0.0M
2025-04-22 91.03 91.80 90.21 91.80 0.0M
2025-04-17 90.65 91.21 90.06 90.96 0.0M
2025-04-16 90.68 90.81 90.59 90.81 0.0M
2025-04-15 89.58 90.33 89.58 90.33 0.0M
2025-04-14 87.27 88.70 87.27 88.70 0.0M
2025-04-11 87.53 87.53 86.78 86.79 0.0M
2025-04-10 87.27 87.35 87.23 87.23 0.0M
2025-04-09 84.33 84.56 82.96 84.56 0.0M
2025-04-08 84.69 86.35 84.62 86.16 0.0M
2025-04-07 89.68 89.68 84.79 84.79 0.0M
2025-04-04 92.62 92.62 89.15 89.15 0.0M
2025-04-03 91.01 92.15 91.01 92.15 0.0M
2025-04-02 91.63 91.63 90.96 90.96 0.0M
2025-04-01 91.42 91.50 91.29 91.50 0.0M
2025-03-31 91.14 91.14 90.76 90.76 0.0M
2025-03-28 90.53 91.13 90.53 90.98 0.0M
2025-03-27 90.20 90.34 89.99 90.26 0.0M
2025-03-26 90.05 90.35 89.68 90.15 0.0M
2025-03-25 90.07 90.45 89.90 90.02 0.0M
2025-03-24 90.34 90.34 89.54 89.54 0.0M
2025-03-21 89.64 90.07 89.64 90.02 0.0M
2025-03-20 89.77 89.77 89.20 89.39 0.0M
2025-03-19 89.72 90.02 89.57 89.57 0.0M
2025-03-18 90.29 90.29 89.65 89.92 0.0M
2025-03-17 89.51 89.95 89.51 89.94 0.0M
2025-03-14 89.01 89.37 89.01 89.37 0.0M
2025-03-13 88.60 89.16 88.49 89.16 0.0M
2025-03-12 88.29 88.54 88.00 88.42 0.0M
2025-03-11 89.62 89.81 88.29 88.29 0.0M
2025-03-10 89.16 89.68 89.16 89.49 0.0M
2025-03-07 87.79 89.19 87.74 89.16 0.0M
2025-03-06 89.94 89.94 87.39 87.39 0.0M
2025-03-05 91.21 91.21 89.72 89.72 0.0M
2025-03-04 92.81 92.81 92.10 92.10 0.0M
2025-03-03 91.99 92.90 91.71 92.90 0.0M
2025-02-28 91.35 91.71 91.10 91.71 0.0M
2025-02-27 90.73 91.13 90.55 91.13 0.0M
2025-02-26 90.39 91.11 90.10 90.55 0.0M
2025-02-25 90.80 91.33 90.80 91.22 0.0M
2025-02-24 90.33 90.62 90.33 90.62 0.0M
2025-02-21 89.19 89.80 89.19 89.80 0.0M
2025-02-20 89.91 89.91 89.03 89.03 0.0M
2025-02-19 89.91 89.91 89.31 89.31 0.0M
2025-02-18 89.44 89.67 89.44 89.67 0.0M
2025-02-17 88.88 89.06 88.74 89.06 0.0M
2025-02-14 89.23 89.23 88.82 88.82 0.0M
2025-02-13 89.92 89.92 89.27 89.34 0.0M
2025-02-12 89.91 89.91 89.64 89.76 0.0M
2025-02-11 89.30 89.46 89.28 89.46 0.0M
2025-02-10 88.92 89.32 88.92 89.24 0.0M
2025-02-07 88.65 88.75 88.48 88.48 0.0M
2025-02-06 88.56 88.59 88.46 88.53 0.0M
2025-02-05 87.14 88.21 87.14 88.21 0.0M
2025-02-04 87.20 87.30 86.93 87.24 0.0M
2025-02-03 87.40 87.45 87.20 87.45 0.0M
2025-01-31 87.33 87.49 87.21 87.21 0.0M
2025-01-30 86.84 87.49 86.66 87.49 0.0M
2025-01-29 85.41 87.11 85.41 87.11 0.0M
2025-01-28 84.53 85.53 84.53 85.53 0.0M
2025-01-27 83.06 84.06 83.06 84.06 0.0M
2025-01-24 84.09 84.09 82.86 82.86 0.0M
2025-01-23 84.38 84.38 83.93 83.93 0.0M
2025-01-22 84.48 84.48 83.91 83.91 0.0M
2025-01-21 84.57 84.57 84.45 84.48 0.0M
2025-01-20 84.43 84.46 84.32 84.45 0.0M
2025-01-17 83.97 84.59 83.92 84.45 0.0M
2025-01-16 83.11 83.95 82.84 83.95 0.0M
2025-01-15 83.13 83.13 82.92 83.04 0.0M
2025-01-14 82.06 82.33 82.06 82.19 0.0M
2025-01-13 81.17 81.83 81.17 81.66 0.0M
2025-01-10 81.83 81.87 81.45 81.54 0.0M
2025-01-09 81.10 81.78 81.10 81.63 0.0M
2025-01-08 81.63 81.63 80.97 81.33 0.0M
2025-01-07 81.33 81.91 81.33 81.58 0.0M
2025-01-06 82.28 82.35 81.50 81.50 0.0M
2025-01-03 82.80 82.80 82.16 82.16 0.0M
2025-01-02 82.37 82.48 81.95 82.48 0.0M