Xtrackers MSCI Europe Consumer Staples EGS Screened UCITS ETF 1C

XS3R
🏛️ ドイツ →
132.76
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
2025-09-26 133.00 133.00 132.52 132.76 0.0M
2025-09-25 133.54 133.70 132.96 132.96 0.0M
2025-09-24 133.78 133.78 132.98 133.44 0.0M
2025-09-23 133.54 134.14 133.54 133.82 0.0M
2025-09-22 134.90 134.90 133.36 133.36 0.0M
2025-09-19 135.18 135.36 134.88 134.92 0.0M
2025-09-18 135.88 136.28 135.66 135.68 0.0M
2025-09-17 135.32 136.06 135.32 136.06 0.0M
2025-09-16 136.80 136.80 135.46 135.46 0.0M
2025-09-15 138.20 139.02 137.78 137.78 0.0M
2025-09-12 138.44 138.50 137.60 137.60 0.0M
2025-09-11 139.58 139.58 138.30 138.60 0.0M
2025-09-10 139.92 140.44 138.88 139.00 0.0M
2025-09-09 141.06 141.06 140.46 140.46 0.0M
2025-09-08 140.82 140.96 140.64 140.84 0.0M
2025-09-05 140.88 141.30 140.68 141.30 0.0M
2025-09-04 140.88 141.54 140.88 141.08 0.0M
2025-09-03 139.70 140.30 139.70 140.30 0.0M
2025-09-02 140.52 140.72 139.92 139.92 0.0M
2025-09-01 141.76 141.76 141.08 141.08 0.0M
2025-08-29 142.04 142.04 141.12 141.12 0.0M
2025-08-28 142.96 143.14 142.16 142.16 0.0M
2025-08-27 141.48 142.22 141.48 141.94 0.0M
2025-08-26 142.20 142.78 141.40 141.40 0.0M
2025-08-25 143.18 143.18 142.50 142.50 0.0M
2025-08-22 143.26 143.70 143.18 143.18 0.0M
2025-08-21 143.58 143.60 142.94 143.40 0.0M
2025-08-20 141.76 143.84 141.76 143.84 0.0M
2025-08-19 139.90 141.70 139.90 141.70 0.0M
2025-08-18 139.44 139.74 139.42 139.74 0.0M
2025-08-15 139.88 140.20 139.58 139.58 0.0M
2025-08-14 139.42 139.42 138.74 139.08 0.0M
2025-08-13 138.90 139.54 138.72 139.54 0.0M
2025-08-12 139.44 139.44 138.76 138.76 0.0M
2025-08-11 139.36 139.48 138.96 139.20 0.0M
2025-08-08 139.48 139.48 138.66 138.88 0.0M
2025-08-07 137.14 138.56 136.60 138.50 0.0M
2025-08-06 136.46 136.58 135.24 136.28 0.0M
2025-08-05 136.80 136.90 135.72 136.48 0.0M
2025-08-04 135.02 135.80 134.84 135.80 0.0M
2025-08-01 137.40 137.74 135.28 135.28 0.0M
2025-07-31 140.56 140.56 138.06 138.06 0.0M
2025-07-30 140.78 142.00 140.78 141.62 0.0M
2025-07-29 140.90 140.90 140.10 140.48 0.0M
2025-07-28 142.94 142.94 140.28 140.50 0.0M
2025-07-25 142.36 142.58 142.02 142.58 0.0M
2025-07-24 142.32 143.00 142.32 143.00 0.0M
2025-07-23 142.26 142.26 141.46 141.62 0.0M
2025-07-22 139.02 140.30 138.84 140.30 0.0M
2025-07-21 139.96 139.96 139.42 139.42 0.0M
2025-07-18 140.48 140.48 139.70 140.02 0.0M
2025-07-17 139.34 139.68 139.26 139.62 0.0M
2025-07-16 139.54 139.86 138.84 138.84 0.0M
2025-07-15 140.10 140.26 139.48 139.48 0.0M
2025-07-14 139.58 140.10 139.58 140.10 0.0M
2025-07-11 141.42 141.42 140.12 140.12 0.0M
2025-07-10 140.74 142.18 140.74 142.18 0.0M
2025-07-09 141.00 141.42 140.46 140.46 0.0M
2025-07-08 140.74 141.08 139.82 141.08 0.0M
2025-07-07 141.16 141.16 140.70 140.90 0.0M
2025-07-04 140.58 140.98 140.58 140.92 0.0M
2025-07-03 141.28 141.32 140.84 141.32 0.0M
2025-07-02 140.70 140.84 140.66 140.66 0.0M
2025-07-01 139.04 140.86 138.50 140.86 0.0M
2025-06-30 138.52 138.84 138.16 138.16 0.0M
2025-06-27 137.80 138.34 137.60 138.00 0.0M
2025-06-26 137.90 137.90 137.34 137.34 0.0M
2025-06-25 139.74 139.74 137.66 137.66 0.0M
2025-06-24 142.02 142.02 140.22 140.22 0.0M
2025-06-23 140.34 140.34 139.66 140.00 0.0M
2025-06-20 141.70 141.70 140.98 140.98 0.0M
2025-06-19 141.50 141.50 141.00 141.00 0.0M
2025-06-18 141.98 141.98 141.44 141.96 0.0M
2025-06-17 141.68 141.72 141.08 141.60 0.0M
2025-06-16 143.28 143.66 142.36 142.36 0.0M
2025-06-13 143.42 144.06 143.42 143.74 0.0M
2025-06-12 144.74 145.00 144.52 145.00 0.0M
2025-06-11 145.38 145.52 145.10 145.10 0.0M
2025-06-10 145.86 145.86 145.62 145.78 0.0M
2025-06-09 145.36 145.84 145.36 145.52 0.0M
2025-06-06 145.34 145.42 145.02 145.28 0.0M
2025-06-05 147.22 147.22 145.48 145.48 0.0M
2025-06-04 144.46 147.10 144.46 147.10 0.0M
2025-06-03 145.22 145.22 144.82 144.86 0.0M
2025-06-02 145.96 145.96 144.18 144.62 0.0M
2025-05-30 145.44 146.00 145.42 145.66 0.0M
2025-05-29 145.34 145.34 144.40 144.74 0.0M
2025-05-28 145.28 145.28 144.46 144.46 0.0M
2025-05-27 145.02 145.72 145.02 145.52 0.0M
2025-05-26 145.22 145.42 145.22 145.38 0.0M
2025-05-23 145.64 145.64 143.14 144.06 0.0M
2025-05-22 146.32 146.32 144.70 145.34 0.0M
2025-05-21 145.84 146.56 145.30 146.56 0.0M
2025-05-20 145.36 146.06 145.36 146.04 0.0M
2025-05-19 145.32 145.70 144.62 145.50 0.0M
2025-05-16 145.60 145.68 144.24 144.80 0.0M
2025-05-15 143.50 144.76 143.50 144.76 0.0M
2025-05-14 143.82 143.82 143.02 143.02 0.0M
2025-05-13 146.12 146.12 144.04 144.04 0.0M
2025-05-12 146.34 146.34 145.68 146.26 0.0M
2025-05-09 144.44 145.44 144.44 145.28 0.0M
2025-05-08 145.30 145.30 144.32 144.54 0.0M
2025-05-07 145.48 145.48 143.54 144.08 0.0M
2025-05-06 145.18 145.40 144.72 144.74 0.0M
2025-05-05 144.76 145.12 144.76 145.02 0.0M
2025-05-02 143.48 144.90 143.02 144.90 0.0M
2025-04-30 142.04 142.84 141.48 142.74 0.0M
2025-04-29 141.26 141.30 140.76 141.28 0.0M
2025-04-28 140.24 140.78 140.24 140.56 0.0M
2025-04-25 140.94 140.94 139.60 139.64 0.0M
2025-04-24 140.68 141.74 140.68 141.52 0.0M
2025-04-23 141.84 141.84 140.52 141.16 0.0M
2025-04-22 139.96 140.94 139.02 140.94 0.0M
2025-04-17 137.08 138.68 137.08 138.52 0.0M
2025-04-16 137.02 138.26 137.02 138.26 0.0M
2025-04-15 135.92 137.22 135.92 137.00 0.0M
2025-04-14 136.72 136.90 136.28 136.68 0.0M
2025-04-11 135.36 135.36 134.40 134.46 0.0M
2025-04-10 136.06 136.06 134.04 134.04 0.0M
2025-04-09 133.64 133.64 130.62 131.48 0.0M
2025-04-08 133.10 135.48 133.10 135.44 0.0M
2025-04-07 131.50 133.02 131.18 131.92 0.0M
2025-04-04 140.60 142.16 137.64 137.64 0.0M
2025-04-03 139.82 140.36 139.82 140.10 0.0M
2025-04-02 140.06 140.86 140.06 140.60 0.0M
2025-04-01 140.30 140.30 139.26 140.18 0.0M
2025-03-31 138.58 139.38 138.58 139.24 0.0M
2025-03-28 139.02 140.24 139.02 140.24 0.0M
2025-03-27 138.88 139.08 138.44 139.08 0.0M
2025-03-26 138.98 138.98 138.46 138.66 0.0M
2025-03-25 139.98 140.32 138.98 138.98 0.0M
2025-03-24 141.96 141.96 139.56 139.56 0.0M
2025-03-21 141.94 141.94 141.30 141.30 0.0M
2025-03-20 141.88 142.10 141.24 142.10 0.0M
2025-03-19 141.40 141.98 141.14 141.46 0.0M
2025-03-18 142.40 142.42 141.74 141.78 0.0M
2025-03-17 141.58 142.26 141.32 142.02 0.0M
2025-03-14 141.14 141.56 141.08 141.46 0.0M
2025-03-13 140.96 141.24 140.34 140.72 0.0M
2025-03-12 143.00 143.32 141.00 141.00 0.0M
2025-03-11 145.26 145.26 142.26 142.26 0.0M
2025-03-10 145.12 146.70 145.12 145.84 0.0M
2025-03-07 145.64 145.64 143.72 145.64 0.0M
2025-03-06 144.72 145.12 144.12 145.12 0.0M
2025-03-05 145.48 145.98 145.20 145.20 0.0M
2025-03-04 145.22 146.40 145.22 146.32 0.0M
2025-03-03 144.74 145.58 143.56 145.58 0.0M
2025-02-28 143.38 144.50 143.38 144.42 0.0M
2025-02-27 142.24 143.66 142.24 143.66 0.0M
2025-02-26 142.96 144.00 142.96 143.56 0.0M
2025-02-25 141.36 141.90 141.36 141.86 0.0M
2025-02-24 141.24 141.86 140.88 141.86 0.0M
2025-02-21 139.44 140.82 139.44 140.82 0.0M
2025-02-20 139.04 139.04 138.14 138.46 0.0M
2025-02-19 139.44 139.44 138.20 138.42 0.0M
2025-02-18 139.72 139.72 138.74 139.34 0.0M
2025-02-17 138.32 139.68 138.32 139.68 0.0M
2025-02-14 139.26 139.28 138.68 139.28 0.0M
2025-02-13 137.90 139.08 137.90 139.08 0.0M
2025-02-12 138.36 138.36 136.74 136.74 0.0M
2025-02-11 136.86 136.86 136.24 136.32 0.0M
2025-02-10 137.06 137.06 136.60 136.86 0.0M
2025-02-07 136.96 137.78 136.62 136.78 0.0M
2025-02-06 136.82 138.20 136.82 138.20 0.0M
2025-02-05 137.30 137.30 136.20 136.24 0.0M
2025-02-04 137.74 138.40 137.48 137.80 0.0M
2025-02-03 138.44 138.98 137.74 138.98 0.0M
2025-01-31 140.90 140.90 140.34 140.34 0.0M
2025-01-30 139.60 141.16 139.38 141.16 0.0M
2025-01-29 139.48 140.26 139.40 139.40 0.0M
2025-01-28 139.98 141.24 139.98 140.92 0.0M
2025-01-27 138.04 139.66 138.04 139.66 0.0M
2025-01-24 138.14 138.50 138.14 138.48 0.0M
2025-01-23 136.34 137.00 136.34 137.00 0.0M
2025-01-22 136.62 137.10 136.32 136.70 0.0M
2025-01-21 135.66 136.64 135.66 136.64 0.0M
2025-01-20 136.60 136.62 136.00 136.62 0.0M
2025-01-17 135.26 136.74 135.26 136.74 0.0M
2025-01-16 134.22 134.64 133.72 134.54 0.0M
2025-01-15 132.88 133.36 132.70 133.02 0.0M
2025-01-14 134.22 134.50 132.52 132.52 0.0M
2025-01-13 133.04 133.38 133.00 133.32 0.0M
2025-01-10 136.96 137.00 134.38 134.38 0.0M
2025-01-09 136.74 137.62 136.74 137.48 0.0M
2025-01-08 137.08 137.50 136.52 137.36 0.0M
2025-01-07 136.86 138.14 136.86 137.84 0.0M
2025-01-06 136.18 137.58 136.18 137.58 0.0M
2025-01-03 138.74 138.74 136.56 136.78 0.0M
2025-01-02 139.56 139.56 137.94 139.00 0.0M