Xtrackers MSCI Europe Consumer Discretionary ESG Screened UCITS ETF (XZEC)

XZEC
🏛️ ドイツ →
58.50
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 51.42 51.42 51.11 51.11 0.0M
2022-12-29 50.86 51.76 50.86 51.76 0.0M
2022-12-28 51.24 51.49 51.04 51.04 0.0M
2022-12-27 51.07 51.30 51.07 51.19 0.0M
2022-12-23 50.74 50.90 50.39 50.53 0.0M
2022-12-22 51.65 51.65 50.70 50.80 0.0M
2022-12-21 51.00 51.61 51.00 51.54 0.0M
2022-12-20 50.49 50.67 50.49 50.54 0.0M
2022-12-19 51.21 51.40 51.07 51.07 0.0M
2022-12-16 51.42 51.42 50.97 51.07 0.0M
2022-12-15 52.85 52.85 51.62 51.62 0.0M
2022-12-14 53.39 53.62 53.04 53.62 0.0M
2022-12-13 53.04 54.45 53.04 53.60 0.0M
2022-12-12 52.57 52.80 52.57 52.73 0.0M
2022-12-09 52.96 53.00 52.90 53.00 0.0M
2022-12-08 52.63 52.69 52.37 52.57 0.0M
2022-12-07 52.63 52.85 52.51 52.56 0.0M
2022-12-06 53.04 53.04 52.57 52.70 0.0M
2022-12-05 53.41 53.41 53.09 53.09 0.0M
2022-12-02 53.09 53.53 53.09 53.22 0.0M
2022-12-01 53.80 53.80 53.32 53.44 0.0M
2022-11-30 52.41 53.37 52.41 53.37 0.0M
2022-11-29 52.31 52.31 52.03 52.03 0.0M
2022-11-28 51.66 51.91 51.56 51.91 0.0M
2022-11-25 51.97 52.09 51.96 51.98 0.0M
2022-11-24 51.71 52.24 51.61 52.16 0.0M
2022-11-23 51.69 51.79 51.42 51.79 0.0M
2022-11-22 51.23 51.39 51.15 51.39 0.0M
2022-11-21 51.38 51.48 51.38 51.48 0.0M
2022-11-18 51.17 51.77 51.17 51.71 0.0M
2022-11-17 51.55 51.55 51.16 51.16 0.0M
2022-11-16 51.94 51.94 51.20 51.31 0.0M
2022-11-15 52.35 52.35 51.85 52.29 0.0M
2022-11-14 52.10 52.10 51.85 51.85 0.0M
2022-11-11 52.04 52.09 51.70 52.09 0.0M
2022-11-10 48.67 51.03 48.67 51.03 0.0M
2022-11-09 49.02 49.02 48.91 48.95 0.0M
2022-11-08 48.60 49.29 48.60 49.29 0.0M
2022-11-07 48.44 49.22 48.44 48.98 0.0M
2022-11-04 47.51 48.73 47.51 48.73 0.0M
2022-11-03 46.63 46.69 46.60 46.69 0.0M
2022-11-02 48.35 48.35 47.51 47.51 0.0M
2022-11-01 48.16 48.46 47.92 47.99 0.0M
2022-10-31 47.26 47.30 47.23 47.23 0.0M
2022-10-28 47.02 47.27 46.90 47.27 0.0M
2022-10-27 47.73 47.78 47.59 47.78 0.0M
2022-10-26 47.38 47.99 47.38 47.99 0.0M
2022-10-25 46.71 47.46 46.59 47.46 0.0M
2022-10-24 46.57 46.82 45.91 46.38 0.0M
2022-10-21 46.05 46.26 45.82 46.26 0.0M
2022-10-20 46.62 47.00 46.55 47.00 0.0M
2022-10-19 47.10 47.10 46.46 46.46 0.0M
2022-10-18 47.24 47.41 47.09 47.09 0.0M
2022-10-17 45.85 46.88 45.85 46.88 0.0M
2022-10-14 46.18 46.18 45.58 45.58 0.0M
2022-10-13 44.83 45.55 44.83 45.55 0.0M
2022-10-12 45.17 45.21 45.04 45.04 0.0M
2022-10-11 44.49 45.11 44.49 45.11 0.0M
2022-10-10 44.93 45.40 44.83 44.97 0.0M
2022-10-07 46.06 46.28 45.43 45.43 0.0M
2022-10-06 46.85 47.00 46.40 46.56 0.0M
2022-10-05 47.00 47.00 46.43 46.43 0.0M
2022-10-04 45.85 47.43 45.85 47.43 0.0M
2022-10-03 44.62 45.21 44.37 45.21 0.0M
2022-09-30 44.91 45.06 44.61 45.06 0.0M
2022-09-29 45.60 45.60 44.48 44.77 0.0M
2022-09-28 45.12 46.09 45.12 46.09 0.0M
2022-09-27 46.08 46.09 45.46 45.46 0.0M
2022-09-26 45.40 46.09 45.40 45.73 0.0M
2022-09-23 46.74 46.74 45.38 45.38 0.0M
2022-09-22 47.21 47.69 46.89 46.89 0.0M
2022-09-21 47.43 48.15 47.43 48.15 0.0M
2022-09-20 48.41 48.64 47.84 47.84 0.0M
2022-09-19 47.77 48.42 47.72 48.21 0.0M
2022-09-16 48.00 48.23 47.86 48.09 0.0M
2022-09-15 49.47 49.47 48.58 48.79 0.0M
2022-09-14 49.43 49.60 49.42 49.47 0.0M
2022-09-13 50.51 50.79 49.38 49.38 0.0M
2022-09-12 49.50 50.55 49.50 50.27 0.0M
2022-09-09 48.63 49.24 48.63 49.16 0.0M
2022-09-08 48.59 48.59 48.28 48.47 0.0M
2022-09-07 47.83 48.51 47.83 48.51 0.0M
2022-09-06 48.04 48.58 48.02 48.32 0.0M
2022-09-05 47.83 47.83 47.64 47.80 0.0M
2022-09-02 48.25 48.72 47.87 48.72 0.0M
2022-09-01 48.33 48.33 47.89 47.89 0.0M
2022-08-31 50.11 50.11 48.93 48.93 0.0M
2022-08-30 49.92 50.49 49.66 49.66 0.0M
2022-08-29 49.24 49.64 49.08 49.64 0.0M
2022-08-26 51.43 51.43 49.93 49.93 0.0M
2022-08-25 51.80 51.80 51.30 51.42 0.0M
2022-08-24 50.88 51.37 50.88 51.37 0.0M
2022-08-23 50.79 51.02 50.79 51.02 0.0M
2022-08-22 52.05 52.05 51.08 51.08 0.0M
2022-08-19 52.98 52.98 52.37 52.40 0.0M
2022-08-18 53.09 53.26 53.09 53.25 0.0M
2022-08-17 53.80 53.80 52.98 53.06 0.0M
2022-08-16 53.51 53.67 53.39 53.67 0.0M
2022-08-15 53.51 53.51 53.34 53.51 0.0M
2022-08-12 53.01 53.37 53.01 53.37 0.0M
2022-08-11 53.30 53.30 53.00 53.10 0.0M
2022-08-10 51.64 52.90 51.64 52.88 0.0M
2022-08-09 52.92 52.92 51.98 52.00 0.0M
2022-08-08 52.63 52.95 52.63 52.95 0.0M
2022-08-05 52.87 52.87 52.19 52.19 0.0M
2022-08-04 52.75 53.17 52.75 52.92 0.0M
2022-08-03 51.43 52.43 51.43 52.43 0.0M
2022-08-02 51.80 51.80 51.34 51.69 0.0M
2022-08-01 51.68 52.24 51.68 52.19 0.0M
2022-07-29 51.50 51.75 51.50 51.75 0.0M
2022-07-28 50.48 51.16 50.42 51.16 0.0M
2022-07-27 49.39 50.15 49.39 49.95 0.0M
2022-07-26 50.22 50.22 49.51 49.51 0.0M
2022-07-25 50.17 50.63 50.17 50.41 0.0M
2022-07-22 49.99 50.61 49.99 50.42 0.0M
2022-07-21 49.86 50.26 49.86 50.24 0.0M
2022-07-20 50.29 50.29 49.89 50.12 0.0M
2022-07-19 48.66 50.11 48.66 50.11 0.0M
2022-07-18 48.28 48.97 48.28 48.90 0.0M
2022-07-15 46.97 48.03 46.97 48.03 0.0M
2022-07-14 47.45 47.45 47.00 47.20 0.0M
2022-07-13 48.09 48.09 47.62 47.62 0.0M
2022-07-12 47.36 48.27 47.36 48.27 0.0M
2022-07-11 47.19 47.90 47.19 47.78 0.0M
2022-07-08 48.11 48.32 47.77 48.32 0.0M
2022-07-07 47.29 47.98 47.29 47.98 0.0M
2022-07-06 46.61 46.83 46.61 46.83 0.0M
2022-07-05 46.95 46.95 45.75 45.75 0.0M
2022-07-04 47.01 47.01 46.54 46.54 0.0M
2022-07-01 45.73 46.69 45.73 46.69 0.0M
2022-06-30 46.35 46.54 45.80 46.54 0.0M
2022-06-29 46.95 47.27 46.92 47.27 0.0M
2022-06-28 47.73 48.00 47.65 47.65 0.0M
2022-06-27 48.00 48.00 47.52 47.52 0.0M
2022-06-24 46.05 47.26 46.05 47.26 0.0M
2022-06-23 45.92 46.52 45.92 46.02 0.0M
2022-06-22 45.68 46.13 45.59 46.13 0.0M
2022-06-21 46.36 46.64 46.36 46.57 0.0M
2022-06-20 45.78 46.20 45.78 46.14 0.0M
2022-06-17 45.59 46.24 45.46 45.68 0.0M
2022-06-16 46.40 46.40 45.31 45.31 0.0M
2022-06-15 46.55 46.82 46.33 46.82 0.0M
2022-06-14 46.52 46.52 45.73 45.73 0.0M
2022-06-13 47.23 47.23 46.38 46.38 0.0M
2022-06-10 49.24 49.24 48.16 48.16 0.0M
2022-06-09 49.78 50.24 49.57 49.70 0.0M
2022-06-08 50.53 50.53 50.27 50.42 0.0M
2022-06-07 50.25 50.25 49.76 50.22 0.0M
2022-06-06 50.72 50.95 50.57 50.69 0.0M
2022-06-03 50.69 50.69 50.08 50.08 0.0M
2022-06-02 50.04 50.27 50.04 50.27 0.0M
2022-06-01 50.17 50.17 49.74 49.74 0.0M
2022-05-31 50.06 50.08 49.86 49.88 0.0M
2022-05-30 49.98 50.31 49.98 50.31 0.0M
2022-05-27 48.57 49.33 48.57 49.33 0.0M
2022-05-26 46.87 48.16 46.87 48.16 0.0M
2022-05-25 46.61 46.72 46.07 46.72 0.0M
2022-05-24 46.83 47.12 46.40 46.40 0.0M
2022-05-23 47.65 47.65 47.23 47.46 0.0M
2022-05-20 47.03 47.71 47.03 47.05 0.0M
2022-05-19 46.72 47.14 46.43 47.14 0.0M
2022-05-18 48.56 48.56 47.58 47.58 0.0M
2022-05-17 48.47 48.87 48.47 48.53 0.0M
2022-05-16 47.64 47.78 47.64 47.70 0.0M
2022-05-13 47.03 47.99 47.03 47.99 0.0M
2022-05-12 45.70 46.62 45.58 46.62 0.0M
2022-05-11 45.98 46.80 45.98 46.77 0.0M
2022-05-10 45.71 45.71 45.14 45.14 0.0M
2022-05-09 46.52 46.52 45.11 45.11 0.0M
2022-05-06 46.88 46.88 46.71 46.71 0.0M
2022-05-05 49.89 49.89 47.40 47.40 0.0M
2022-05-04 49.46 49.46 48.58 48.58 0.0M
2022-05-03 49.22 49.33 49.18 49.33 0.0M
2022-05-02 49.13 49.13 48.90 48.90 0.0M
2022-04-29 49.69 49.74 49.61 49.74 0.0M
2022-04-28 49.16 49.26 48.98 48.98 0.0M
2022-04-27 48.32 48.50 48.32 48.44 0.0M
2022-04-26 49.29 49.29 48.14 48.14 0.0M
2022-04-25 49.03 49.03 48.60 48.91 0.0M
2022-04-22 50.31 50.40 50.00 50.00 0.0M
2022-04-21 50.74 51.64 50.74 51.27 0.0M
2022-04-20 50.30 50.89 50.30 50.89 0.0M
2022-04-19 50.18 50.45 50.10 50.45 0.0M
2022-04-14 50.46 50.63 50.44 50.46 0.0M
2022-04-13 50.09 50.09 49.43 49.98 0.0M
2022-04-12 49.08 50.13 49.08 50.07 0.0M
2022-04-11 50.05 50.15 49.70 49.81 0.0M
2022-04-08 50.76 50.76 50.38 50.38 0.0M
2022-04-07 50.81 51.01 50.06 50.06 0.0M
2022-04-06 51.92 51.92 50.55 50.55 0.0M
2022-04-05 52.60 52.69 52.22 52.28 0.0M
2022-04-04 51.74 52.56 51.74 52.56 0.0M
2022-04-01 51.28 51.77 51.28 51.36 0.0M
2022-03-31 52.60 52.60 51.31 51.31 0.0M
2022-03-30 52.78 52.78 52.43 52.49 0.0M
2022-03-29 51.68 53.22 51.68 53.22 0.0M
2022-03-28 51.01 51.41 50.91 50.91 0.0M
2022-03-25 50.84 51.32 50.67 50.67 0.0M
2022-03-24 51.21 51.21 50.69 50.70 0.0M
2022-03-23 52.36 52.36 50.99 50.99 0.0M
2022-03-22 51.46 52.41 51.46 52.20 0.0M
2022-03-21 51.84 51.84 51.33 51.33 0.0M
2022-03-18 51.35 52.06 50.76 52.06 0.0M
2022-03-17 51.91 51.91 51.15 51.30 0.0M
2022-03-16 50.38 51.88 50.38 51.58 0.0M
2022-03-15 48.17 48.70 48.16 48.70 0.0M
2022-03-14 48.84 49.13 48.84 49.05 0.0M
2022-03-11 48.42 49.87 48.42 48.64 0.0M
2022-03-10 49.52 49.52 47.94 48.01 0.0M
2022-03-09 47.34 49.80 47.34 49.80 0.0M
2022-03-08 45.71 46.88 45.71 46.01 0.0M
2022-03-07 45.53 47.51 45.53 46.17 0.0M
2022-03-04 49.18 49.18 47.37 47.37 0.0M
2022-03-03 52.04 52.04 50.19 50.19 0.0M
2022-03-02 51.17 52.13 51.17 52.04 0.0M
2022-03-01 54.35 54.35 51.90 51.90 0.0M
2022-02-28 53.84 54.67 53.47 54.67 0.0M
2022-02-25 54.16 54.85 53.98 54.85 0.0M
2022-02-24 52.80 53.74 52.80 53.18 0.0M
2022-02-23 56.07 56.60 55.68 55.68 0.0M
2022-02-22 54.57 56.14 54.57 55.86 0.0M
2022-02-21 57.72 57.72 55.90 55.90 0.0M
2022-02-18 57.70 57.78 57.19 57.19 0.0M
2022-02-17 58.59 58.59 57.84 57.84 0.0M
2022-02-16 58.43 58.43 57.97 57.97 0.0M
2022-02-15 57.05 58.27 57.05 58.27 0.0M
2022-02-14 56.50 57.07 55.99 57.07 0.0M
2022-02-11 57.93 58.29 57.93 57.94 0.0M
2022-02-10 59.65 59.65 58.61 58.61 0.0M
2022-02-09 58.84 59.51 58.84 59.40 0.0M
2022-02-08 58.01 58.03 57.77 58.03 0.0M
2022-02-07 58.15 58.29 58.01 58.15 0.0M
2022-02-04 58.85 58.85 57.74 57.74 0.0M
2022-02-03 59.69 59.76 58.56 58.56 0.0M
2022-02-02 60.36 60.45 59.77 59.77 0.0M
2022-02-01 59.61 60.00 59.61 60.00 0.0M
2022-01-31 58.92 59.06 58.51 59.06 0.0M
2022-01-28 59.02 59.02 57.38 58.41 0.0M
2022-01-27 57.27 58.42 57.27 58.42 0.0M
2022-01-26 57.94 58.62 57.94 58.39 0.0M
2022-01-25 58.04 58.04 57.00 57.10 0.0M
2022-01-24 59.67 59.67 57.26 57.26 0.0M
2022-01-21 60.11 60.11 59.90 60.06 0.0M
2022-01-20 61.24 61.26 60.85 61.26 0.0M
2022-01-19 60.10 61.12 60.10 60.71 0.0M
2022-01-18 60.33 60.33 59.89 60.09 0.0M
2022-01-17 60.68 60.84 60.68 60.84 0.0M
2022-01-14 60.44 60.66 60.40 60.40 0.0M
2022-01-13 61.15 61.15 61.04 61.09 0.0M
2022-01-12 61.72 61.88 61.37 61.43 0.0M
2022-01-11 61.48 61.51 61.27 61.27 0.0M
2022-01-10 61.79 61.79 60.41 60.41 0.0M
2022-01-07 62.13 62.13 61.20 61.32 0.0M
2022-01-06 62.74 62.74 62.15 62.15 0.0M
2022-01-05 63.07 63.70 63.07 63.70 0.0M
2022-01-04 62.46 63.05 62.46 62.91 0.0M
2022-01-03 61.70 62.20 61.70 62.05 0.0M