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
2023-12-29 69.73 69.73 69.55 69.66 0.0M
2023-12-28 69.72 69.72 69.52 69.52 0.0M
2023-12-27 69.62 69.73 69.44 69.73 0.0M
2023-12-22 69.53 69.69 69.52 69.69 0.0M
2023-12-21 69.41 69.49 69.37 69.49 0.0M
2023-12-20 69.77 69.77 69.67 69.67 0.0M
2023-12-19 69.26 69.26 68.86 69.02 0.0M
2023-12-18 69.19 69.22 68.91 69.07 0.0M
2023-12-15 69.84 69.84 69.32 69.32 0.0M
2023-12-14 71.00 71.00 69.95 69.95 0.0M
2023-12-13 70.95 70.95 70.54 70.54 0.0M
2023-12-12 71.24 71.25 71.11 71.25 0.0M
2023-12-11 71.13 71.34 71.13 71.34 0.0M
2023-12-08 71.20 71.20 71.06 71.09 0.0M
2023-12-07 71.07 71.14 70.99 71.14 0.0M
2023-12-06 70.97 71.33 70.96 71.33 0.0M
2023-12-05 70.38 70.90 70.38 70.90 0.0M
2023-12-04 70.31 70.49 70.31 70.49 0.0M
2023-12-01 69.91 70.22 69.83 70.22 0.0M
2023-11-30 69.44 69.58 69.35 69.58 0.0M
2023-11-29 69.25 69.25 69.19 69.19 0.0M
2023-11-28 68.77 69.09 68.70 69.09 0.0M
2023-11-27 68.86 69.15 68.86 69.03 0.0M
2023-11-24 68.52 68.79 68.45 68.79 0.0M
2023-11-23 68.48 68.64 68.42 68.64 0.0M
2023-11-22 68.09 68.55 68.09 68.53 0.0M
2023-11-21 68.11 68.11 67.74 67.93 0.0M
2023-11-20 68.16 68.16 67.99 68.07 0.0M
2023-11-17 67.48 67.71 67.48 67.56 0.0M
2023-11-16 67.48 67.48 67.29 67.29 0.0M
2023-11-15 67.80 67.80 67.27 67.28 0.0M
2023-11-14 67.30 67.64 66.96 67.64 0.0M
2023-11-13 66.75 66.96 66.75 66.95 0.0M
2023-11-10 67.04 67.04 66.50 66.50 0.0M
2023-11-09 66.60 66.95 66.60 66.95 0.0M
2023-11-08 65.92 66.39 65.92 66.16 0.0M
2023-11-07 65.71 66.05 65.71 66.02 0.0M
2023-11-06 66.47 66.47 66.07 66.07 0.0M
2023-11-03 66.00 66.31 66.00 66.31 0.0M
2023-11-02 65.13 65.66 65.13 65.66 0.0M
2023-11-01 64.43 64.92 64.43 64.92 0.0M
2023-10-31 64.02 64.45 64.02 64.32 0.0M
2023-10-30 63.71 63.96 63.71 63.82 0.0M
2023-10-27 63.71 63.73 63.35 63.35 0.0M
2023-10-26 63.73 63.73 63.40 63.60 0.0M
2023-10-25 63.65 63.90 63.65 63.90 0.0M
2023-10-24 63.72 63.85 63.70 63.85 0.0M
2023-10-23 64.25 64.25 63.31 63.77 0.0M
2023-10-20 64.56 64.56 64.32 64.39 0.0M
2023-10-19 65.80 65.80 65.09 65.09 0.0M
2023-10-18 66.13 66.19 66.02 66.02 0.0M
2023-10-17 66.24 66.24 66.04 66.04 0.0M
2023-10-16 66.31 66.31 65.95 66.22 0.0M
2023-10-13 66.70 66.70 66.32 66.32 0.0M
2023-10-12 66.89 67.02 66.49 66.59 0.0M
2023-10-11 66.80 67.14 66.80 66.80 0.0M
2023-10-10 66.60 66.82 66.60 66.82 0.0M
2023-10-09 65.49 65.90 65.41 65.90 0.0M
2023-10-06 65.29 65.52 65.29 65.52 0.0M
2023-10-05 64.71 65.02 64.71 65.02 0.0M
2023-10-04 64.49 65.11 64.29 64.68 0.0M
2023-10-03 65.99 65.99 64.89 64.89 0.0M
2023-10-02 66.50 66.51 65.99 65.99 0.0M
2023-09-29 66.44 67.02 66.44 66.49 0.0M
2023-09-28 66.14 66.16 66.12 66.12 0.0M
2023-09-27 66.76 66.76 66.20 66.20 0.0M
2023-09-26 67.22 67.22 67.00 67.00 0.0M
2023-09-25 68.48 68.48 67.31 67.52 0.0M
2023-09-22 68.30 68.64 68.30 68.64 0.0M
2023-09-21 68.70 68.70 68.46 68.61 0.0M
2023-09-20 68.64 69.14 68.64 69.06 0.0M
2023-09-19 68.02 68.37 68.02 68.37 0.0M
2023-09-18 68.13 68.14 68.07 68.07 0.0M
2023-09-15 68.81 68.81 68.29 68.29 0.0M
2023-09-14 67.57 68.26 67.53 68.26 0.0M
2023-09-13 67.45 67.63 67.07 67.58 0.0M
2023-09-12 67.54 67.71 67.54 67.55 0.0M
2023-09-11 67.13 67.40 67.13 67.24 0.0M
2023-09-08 66.58 66.67 66.58 66.67 0.0M
2023-09-07 65.95 66.47 65.95 66.47 0.0M
2023-09-06 66.54 66.54 66.14 66.19 0.0M
2023-09-05 65.87 66.34 65.87 66.34 0.0M
2023-09-04 66.50 66.59 66.12 66.16 0.0M
2023-09-01 66.40 66.75 66.36 66.39 0.0M
2023-08-31 66.28 66.51 66.24 66.24 0.0M
2023-08-30 65.84 66.08 65.84 65.89 0.0M
2023-08-29 65.44 65.91 65.44 65.91 0.0M
2023-08-28 64.83 65.35 64.83 65.35 0.0M
2023-08-25 64.55 64.98 64.55 64.62 0.0M
2023-08-24 65.53 65.53 64.64 64.64 0.0M
2023-08-23 64.48 64.98 64.48 64.98 0.0M
2023-08-22 64.53 64.64 64.40 64.40 0.0M
2023-08-21 64.66 64.74 64.36 64.36 0.0M
2023-08-18 64.60 64.60 64.41 64.57 0.0M
2023-08-17 64.69 64.76 64.58 64.58 0.0M
2023-08-16 64.95 65.01 64.88 65.01 0.0M
2023-08-15 65.47 65.47 64.91 65.01 0.0M
2023-08-14 65.46 65.50 65.40 65.49 0.0M
2023-08-11 65.85 65.98 65.18 65.30 0.0M
2023-08-10 65.53 65.75 65.51 65.75 0.0M
2023-08-09 65.06 65.32 65.06 65.21 0.0M
2023-08-08 65.06 65.06 64.65 64.65 0.0M
2023-08-07 65.24 65.24 64.83 65.09 0.0M
2023-08-04 65.36 65.36 64.85 65.36 0.0M
2023-08-03 65.61 65.61 65.40 65.40 0.0M
2023-08-02 66.74 66.92 66.40 66.40 0.0M
2023-08-01 67.78 67.78 67.27 67.27 0.0M
2023-07-31 68.29 68.29 67.88 67.97 0.0M
2023-07-28 68.32 68.67 68.32 68.67 0.0M
2023-07-27 68.26 68.44 67.98 68.28 0.0M
2023-07-26 67.79 67.86 67.16 67.86 0.0M
2023-07-25 67.51 67.89 67.51 67.89 0.0M
2023-07-24 67.76 67.99 67.76 67.94 0.0M
2023-07-21 67.24 67.24 67.06 67.15 0.0M
2023-07-20 66.99 67.10 66.98 67.10 0.0M
2023-07-19 66.87 66.96 66.87 66.95 0.0M
2023-07-18 66.56 66.56 66.00 66.52 0.0M
2023-07-17 67.50 67.60 67.33 67.33 0.0M
2023-07-14 67.37 67.88 67.37 67.56 0.0M
2023-07-13 67.00 67.31 67.00 67.31 0.0M
2023-07-12 65.94 66.77 65.94 66.70 0.0M
2023-07-11 65.48 65.74 65.48 65.74 0.0M
2023-07-10 65.71 65.71 65.44 65.55 0.0M
2023-07-07 66.00 66.00 65.70 65.86 0.0M
2023-07-06 66.73 66.95 66.20 66.20 0.0M
2023-07-05 67.10 67.28 67.07 67.19 0.0M
2023-07-04 67.35 67.69 67.35 67.46 0.0M
2023-07-03 67.49 67.49 67.20 67.21 0.0M
2023-06-30 67.18 67.60 67.18 67.36 0.0M
2023-06-29 67.28 67.28 67.04 67.08 0.0M
2023-06-28 67.10 67.23 67.10 67.22 0.0M
2023-06-27 66.43 66.73 66.34 66.73 0.0M
2023-06-26 66.15 66.15 66.08 66.14 0.0M
2023-06-23 65.71 66.36 65.71 66.14 0.0M
2023-06-22 65.60 65.74 65.60 65.74 0.0M
2023-06-21 66.05 66.05 65.89 65.89 0.0M
2023-06-20 66.66 66.66 66.43 66.43 0.0M
2023-06-19 67.17 67.17 66.75 66.75 0.0M
2023-06-16 67.10 67.17 67.03 67.17 0.0M
2023-06-15 66.40 66.90 66.40 66.90 0.0M
2023-06-14 65.85 66.77 65.85 66.33 0.0M
2023-06-13 66.18 66.18 65.59 65.85 0.0M
2023-06-12 66.75 66.75 66.09 66.09 0.0M
2023-06-09 66.64 66.64 66.27 66.58 0.0M
2023-06-08 66.62 66.68 66.36 66.36 0.0M
2023-06-07 66.90 67.07 66.78 66.86 0.0M
2023-06-06 67.21 67.21 66.79 67.10 0.0M
2023-06-05 67.51 67.63 67.32 67.32 0.0M
2023-06-02 69.43 69.43 67.04 67.04 0.0M
2023-06-01 68.94 69.21 68.94 69.09 0.0M
2023-05-31 68.37 68.83 68.37 68.83 0.0M
2023-05-30 69.24 69.24 68.75 68.75 0.0M
2023-05-29 69.41 69.41 69.02 69.02 0.0M
2023-05-26 68.95 69.23 68.64 69.23 0.0M
2023-05-25 70.07 70.07 68.65 69.09 0.0M
2023-05-24 70.50 70.50 69.86 69.86 0.0M
2023-05-23 71.57 71.58 71.28 71.28 0.0M
2023-05-22 71.68 71.91 71.30 71.30 0.0M
2023-05-19 71.24 71.70 71.11 71.55 0.0M
2023-05-18 71.82 72.09 71.34 71.42 0.0M
2023-05-17 71.67 71.67 71.40 71.46 0.0M
2023-05-16 71.55 71.96 71.46 71.82 0.0M
2023-05-15 71.85 71.95 71.85 71.91 0.0M
2023-05-12 71.49 71.59 71.49 71.52 0.0M
2023-05-11 71.45 71.52 71.32 71.43 0.0M
2023-05-10 71.10 71.10 70.95 71.01 0.0M
2023-05-09 71.26 71.33 71.12 71.32 0.0M
2023-05-08 71.54 71.75 71.16 71.37 0.0M
2023-05-05 71.39 71.71 71.17 71.71 0.0M
2023-05-04 70.81 71.28 70.35 71.22 0.0M
2023-05-03 71.39 71.39 71.01 71.25 0.0M
2023-05-02 71.91 71.91 70.96 71.19 0.0M
2023-04-28 72.75 72.75 72.01 72.45 0.0M
2023-04-27 72.16 72.51 71.84 72.51 0.0M
2023-04-26 71.76 72.30 71.75 72.30 0.0M
2023-04-25 71.54 71.80 71.54 71.80 0.0M
2023-04-24 71.81 72.00 71.41 71.61 0.0M
2023-04-21 72.01 72.02 71.82 71.92 0.0M
2023-04-20 72.10 72.10 71.77 72.09 0.0M
2023-04-19 72.04 72.34 72.04 72.18 0.0M
2023-04-18 72.46 72.46 72.11 72.13 0.0M
2023-04-17 71.75 72.29 71.75 72.05 0.0M
2023-04-14 71.91 71.91 71.54 71.54 0.0M
2023-04-13 71.68 71.68 71.15 71.61 0.0M
2023-04-12 71.34 71.67 71.34 71.45 0.0M
2023-04-11 71.72 71.86 71.34 71.34 0.0M
2023-04-06 70.75 71.86 70.75 71.86 0.0M
2023-04-05 70.17 71.11 70.17 71.11 0.0M
2023-04-04 70.13 70.35 70.13 70.19 0.0M
2023-04-03 70.07 70.07 69.76 69.80 0.0M
2023-03-31 69.30 69.94 69.30 69.94 0.0M
2023-03-30 69.06 69.21 68.95 69.06 0.0M
2023-03-29 68.45 69.03 68.45 69.03 0.0M
2023-03-28 68.73 68.73 68.26 68.30 0.0M
2023-03-27 68.37 68.75 68.37 68.57 0.0M
2023-03-24 68.41 68.41 67.92 68.00 0.0M
2023-03-23 68.05 68.51 68.05 68.51 0.0M
2023-03-22 68.33 68.33 68.16 68.16 0.0M
2023-03-21 68.42 68.57 68.42 68.49 0.0M
2023-03-20 67.89 68.35 67.62 68.35 0.0M
2023-03-17 68.81 68.81 67.79 67.79 0.0M
2023-03-16 68.63 68.63 68.43 68.43 0.0M
2023-03-15 68.73 68.78 68.20 68.20 0.0M
2023-03-14 68.14 68.53 68.14 68.45 0.0M
2023-03-13 68.08 68.08 67.14 67.62 0.0M
2023-03-10 68.02 68.05 67.68 68.05 0.0M
2023-03-09 68.33 68.44 68.09 68.44 0.0M
2023-03-08 67.61 68.37 67.61 68.37 0.0M
2023-03-07 67.98 68.24 67.77 67.77 0.0M
2023-03-06 68.21 68.23 67.92 68.18 0.0M
2023-03-03 67.71 68.02 67.71 68.02 0.0M
2023-03-02 66.96 67.38 66.96 67.38 0.0M
2023-03-01 68.04 68.18 67.35 67.43 0.0M
2023-02-28 68.16 68.41 67.86 67.86 0.0M
2023-02-27 67.61 68.19 67.61 68.19 0.0M
2023-02-24 68.22 68.22 67.43 67.43 0.0M
2023-02-23 68.34 68.34 67.83 67.83 0.0M
2023-02-22 67.82 68.14 67.82 68.07 0.0M
2023-02-21 67.89 67.89 67.76 67.76 0.0M
2023-02-20 68.10 68.10 67.85 67.85 0.0M
2023-02-17 67.16 67.90 67.16 67.76 0.0M
2023-02-16 67.44 67.83 67.44 67.49 0.0M
2023-02-15 66.93 66.97 66.75 66.97 0.0M
2023-02-14 66.20 67.00 66.20 66.60 0.0M
2023-02-13 65.37 65.55 65.37 65.51 0.0M
2023-02-10 65.38 65.43 64.98 65.32 0.0M
2023-02-09 66.10 66.10 65.49 65.49 0.0M
2023-02-08 65.35 65.60 65.35 65.48 0.0M
2023-02-07 64.63 64.90 64.63 64.90 0.0M
2023-02-06 65.09 65.09 64.67 64.76 0.0M
2023-02-03 65.37 65.71 65.30 65.36 0.0M
2023-02-02 64.90 65.91 64.90 65.91 0.0M
2023-02-01 64.42 64.51 64.33 64.41 0.0M
2023-01-31 64.47 64.48 64.44 64.48 0.0M
2023-01-30 64.42 64.70 64.42 64.70 0.0M
2023-01-27 64.19 64.42 64.17 64.42 0.0M
2023-01-26 64.25 64.37 64.16 64.16 0.0M
2023-01-25 64.19 64.19 63.72 64.05 0.0M
2023-01-24 64.13 64.24 64.01 64.24 0.0M
2023-01-23 64.05 64.32 64.05 64.21 0.0M
2023-01-20 63.72 64.09 63.72 64.09 0.0M
2023-01-19 63.71 63.71 63.20 63.33 0.0M
2023-01-18 64.28 64.28 63.75 63.75 0.0M
2023-01-17 64.04 64.28 63.91 64.28 0.0M
2023-01-16 63.58 63.91 63.42 63.91 0.0M
2023-01-13 63.64 63.70 63.42 63.42 0.0M
2023-01-12 63.29 63.54 63.29 63.50 0.0M
2023-01-11 62.85 63.37 62.85 62.95 0.0M
2023-01-10 62.88 62.88 62.71 62.76 0.0M
2023-01-09 62.56 62.90 62.56 62.90 0.0M
2023-01-06 62.38 62.61 62.37 62.61 0.0M
2023-01-05 61.62 62.10 61.62 62.10 0.0M
2023-01-04 60.78 61.70 60.78 61.70 0.0M
2023-01-03 60.19 60.69 60.19 60.69 0.0M
2023-01-02 60.02 60.31 60.02 60.23 0.0M