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
2023-12-29 151.74 151.94 151.54 151.60 0.0M
2023-12-28 151.94 151.94 151.18 151.48 0.0M
2023-12-27 151.24 151.58 150.74 151.58 0.0M
2023-12-22 150.32 151.24 150.32 151.24 0.0M
2023-12-21 151.66 151.66 150.46 150.74 0.0M
2023-12-20 152.26 152.26 151.30 151.60 0.0M
2023-12-19 151.22 151.74 151.14 151.42 0.0M
2023-12-18 150.50 151.00 150.50 151.00 0.0M
2023-12-15 151.32 151.32 150.54 151.06 0.0M
2023-12-14 152.48 152.72 151.22 151.22 0.0M
2023-12-13 150.38 150.72 150.04 150.08 0.0M
2023-12-12 150.76 151.34 150.36 150.54 0.0M
2023-12-11 150.52 150.56 150.18 150.48 0.0M
2023-12-08 149.92 150.76 149.92 150.76 0.0M
2023-12-07 149.62 149.88 149.14 149.40 0.0M
2023-12-06 149.92 150.08 149.64 150.08 0.0M
2023-12-05 149.96 150.00 149.28 149.90 0.0M
2023-12-04 149.20 149.86 149.20 149.68 0.0M
2023-12-01 148.80 149.42 148.10 149.42 0.0M
2023-11-30 147.18 148.20 147.18 148.20 0.0M
2023-11-29 147.52 147.64 147.26 147.26 0.0M
2023-11-28 147.44 147.78 146.68 147.78 0.0M
2023-11-27 148.86 149.16 148.54 148.54 0.0M
2023-11-24 147.96 148.72 147.94 148.72 0.0M
2023-11-23 148.58 148.58 147.88 148.20 0.0M
2023-11-22 146.88 148.48 146.88 148.24 0.0M
2023-11-21 146.28 146.78 146.28 146.78 0.0M
2023-11-20 146.86 146.94 145.90 145.90 0.0M
2023-11-17 146.82 146.90 146.56 146.70 0.0M
2023-11-16 147.82 147.82 146.34 146.34 0.0M
2023-11-15 149.78 149.78 148.08 148.08 0.0M
2023-11-14 146.82 148.64 146.82 148.64 0.0M
2023-11-13 145.24 146.72 145.24 146.72 0.0M
2023-11-10 147.72 149.24 144.52 145.88 0.0M
2023-11-09 149.84 151.12 149.84 150.76 0.0M
2023-11-08 148.56 149.52 148.44 149.52 0.0M
2023-11-07 147.90 148.82 147.90 148.68 0.0M
2023-11-06 148.30 148.34 148.08 148.08 0.0M
2023-11-03 148.42 148.80 148.28 148.54 0.0M
2023-11-02 146.66 148.66 146.66 148.16 0.0M
2023-11-01 146.20 146.72 145.70 146.56 0.0M
2023-10-31 144.74 145.72 144.74 145.72 0.0M
2023-10-30 143.44 144.14 143.44 144.02 0.0M
2023-10-27 143.56 143.98 142.90 142.96 0.0M
2023-10-26 145.18 145.84 144.66 144.94 0.0M
2023-10-25 145.98 146.50 145.14 146.34 0.0M
2023-10-24 144.86 145.88 144.86 145.88 0.0M
2023-10-23 144.42 144.46 143.66 144.40 0.0M
2023-10-20 143.56 144.64 143.56 144.10 0.0M
2023-10-19 143.92 145.64 143.92 145.14 0.0M
2023-10-18 145.08 145.08 144.64 144.80 0.0M
2023-10-17 144.96 145.00 144.96 145.00 0.0M
2023-10-16 145.18 145.20 144.36 145.00 0.0M
2023-10-13 145.70 145.70 144.20 144.20 0.0M
2023-10-12 147.78 147.82 146.22 146.22 0.0M
2023-10-11 145.38 147.12 145.38 146.94 0.0M
2023-10-10 146.02 146.86 145.94 146.86 0.0M
2023-10-09 144.76 144.90 144.44 144.44 0.0M
2023-10-06 145.10 145.10 143.66 144.86 0.0M
2023-10-05 146.38 146.50 146.14 146.14 0.0M
2023-10-04 144.96 146.14 144.96 145.10 0.0M
2023-10-03 145.38 145.92 144.98 145.14 0.0M
2023-10-02 146.92 147.32 145.44 145.50 0.0M
2023-09-29 146.82 147.90 146.76 146.76 0.0M
2023-09-28 145.74 145.74 144.78 145.56 0.0M
2023-09-27 146.00 146.96 145.42 145.42 0.0M
2023-09-26 146.66 147.02 146.32 146.32 0.0M
2023-09-25 149.50 149.50 147.22 147.86 0.0M
2023-09-22 148.98 150.56 148.98 149.80 0.0M
2023-09-21 151.42 151.46 150.52 150.52 0.0M
2023-09-20 152.06 152.78 152.06 152.78 0.0M
2023-09-19 151.08 151.70 150.66 151.08 0.0M
2023-09-18 151.28 152.06 150.56 151.04 0.0M
2023-09-15 153.10 153.42 151.70 151.70 0.0M
2023-09-14 149.98 151.48 149.30 151.32 0.0M
2023-09-13 150.20 150.20 149.24 150.18 0.0M
2023-09-12 152.34 152.34 151.34 151.34 0.0M
2023-09-11 152.94 152.94 152.16 152.54 0.0M
2023-09-08 151.58 152.18 151.02 152.18 0.0M
2023-09-07 150.48 151.36 150.48 151.12 0.0M
2023-09-06 151.62 151.62 150.52 151.26 0.0M
2023-09-05 151.74 152.46 151.74 152.14 0.0M
2023-09-04 153.48 153.92 152.70 152.74 0.0M
2023-09-01 153.76 154.52 153.26 153.26 0.0M
2023-08-31 154.96 155.64 154.16 154.16 0.0M
2023-08-30 155.80 156.36 155.54 156.02 0.0M
2023-08-29 155.38 156.00 155.38 155.84 0.0M
2023-08-28 154.76 155.20 154.50 154.98 0.0M
2023-08-25 153.28 154.64 153.28 154.08 0.0M
2023-08-24 154.92 154.92 153.60 153.60 0.0M
2023-08-23 152.84 153.44 152.84 153.30 0.0M
2023-08-22 152.60 153.32 152.20 152.20 0.0M
2023-08-21 152.78 153.98 152.42 152.42 0.0M
2023-08-18 152.68 152.68 152.28 152.64 0.0M
2023-08-17 153.80 154.42 153.36 153.36 0.0M
2023-08-16 154.88 155.26 154.56 154.56 0.0M
2023-08-15 156.32 156.32 154.48 154.82 0.0M
2023-08-14 155.70 156.32 155.70 156.32 0.0M
2023-08-11 156.28 156.28 155.32 155.32 0.0M
2023-08-10 155.32 156.98 155.32 156.98 0.0M
2023-08-09 155.14 155.52 154.52 154.52 0.0M
2023-08-08 154.60 154.60 154.14 154.28 0.0M
2023-08-07 154.30 154.42 153.62 154.34 0.0M
2023-08-04 155.36 155.36 153.86 154.74 0.0M
2023-08-03 155.52 155.52 154.68 155.06 0.0M
2023-08-02 155.24 156.96 155.12 155.78 0.0M
2023-08-01 158.02 158.92 156.42 156.42 0.0M
2023-07-31 157.78 158.78 157.78 157.88 0.0M
2023-07-28 158.06 160.04 158.06 159.66 0.0M
2023-07-27 158.68 160.16 158.68 159.40 0.0M
2023-07-26 158.14 158.14 156.56 157.88 0.0M
2023-07-25 158.98 158.98 158.44 158.74 0.0M
2023-07-24 157.74 157.80 156.56 157.42 0.0M
2023-07-21 156.44 157.72 156.44 157.72 0.0M
2023-07-20 155.52 156.10 155.10 156.10 0.0M
2023-07-19 156.34 157.00 156.34 156.72 0.0M
2023-07-18 155.02 156.00 155.02 155.94 0.0M
2023-07-17 156.76 156.76 155.84 155.84 0.0M
2023-07-14 156.92 157.42 156.92 157.28 0.0M
2023-07-13 156.04 156.86 156.04 156.56 0.0M
2023-07-12 154.52 155.60 154.28 155.60 0.0M
2023-07-11 153.96 154.68 153.96 154.30 0.0M
2023-07-10 152.96 154.08 152.96 153.30 0.0M
2023-07-07 154.12 154.12 153.46 153.54 0.0M
2023-07-06 156.64 156.64 154.38 154.38 0.0M
2023-07-05 158.06 158.06 157.48 157.48 0.0M
2023-07-04 158.18 158.78 158.18 158.42 0.0M
2023-07-03 158.22 158.68 158.00 158.10 0.0M
2023-06-30 156.22 158.22 156.22 158.06 0.0M
2023-06-29 155.60 156.22 155.60 155.78 0.0M
2023-06-28 155.56 155.74 155.38 155.56 0.0M
2023-06-27 154.96 155.34 154.32 154.86 0.0M
2023-06-26 155.32 155.54 154.78 154.78 0.0M
2023-06-23 155.80 156.02 154.98 155.62 0.0M
2023-06-22 154.38 155.64 154.38 155.64 0.0M
2023-06-21 155.36 155.80 154.98 154.98 0.0M
2023-06-20 156.04 156.60 156.02 156.02 0.0M
2023-06-19 158.14 158.14 156.26 156.26 0.0M
2023-06-16 157.80 158.84 157.80 158.78 0.0M
2023-06-15 156.22 157.58 156.22 157.44 0.0M
2023-06-14 156.54 157.66 156.54 157.62 0.0M
2023-06-13 155.92 156.76 154.90 156.76 0.0M
2023-06-12 156.86 156.86 155.14 155.68 0.0M
2023-06-09 156.06 156.06 155.00 155.52 0.0M
2023-06-08 155.46 155.90 155.46 155.84 0.0M
2023-06-07 156.18 157.20 156.18 156.50 0.0M
2023-06-06 156.34 157.06 156.34 156.90 0.0M
2023-06-05 157.54 157.54 156.38 156.38 0.0M
2023-06-02 156.40 157.62 156.40 157.62 0.0M
2023-06-01 156.70 156.70 155.38 156.24 0.0M
2023-05-31 155.58 156.62 155.48 155.56 0.0M
2023-05-30 160.52 160.52 156.58 156.88 0.0M
2023-05-29 160.26 160.26 160.08 160.08 0.0M
2023-05-26 159.28 161.06 159.28 160.46 0.0M
2023-05-25 159.68 159.92 159.16 159.60 0.0M
2023-05-24 161.18 161.18 159.64 159.98 0.0M
2023-05-23 162.92 163.24 162.36 162.36 0.0M
2023-05-22 164.18 164.66 163.20 163.20 0.0M
2023-05-19 163.60 164.58 163.60 164.02 0.0M
2023-05-18 163.62 163.90 163.10 163.10 0.0M
2023-05-17 164.00 164.34 162.98 162.98 0.0M
2023-05-16 164.68 165.50 164.64 164.64 0.0M
2023-05-15 165.96 165.96 164.98 164.98 0.0M
2023-05-12 165.28 165.28 164.08 164.48 0.0M
2023-05-11 164.76 165.82 164.76 165.24 0.0M
2023-05-10 165.16 165.32 163.46 163.62 0.0M
2023-05-09 166.80 166.80 165.60 165.86 0.0M
2023-05-08 166.98 167.24 166.80 167.24 0.0M
2023-05-05 166.46 166.54 165.48 166.54 0.0M
2023-05-04 164.96 166.32 164.54 166.32 0.0M
2023-05-03 166.18 166.66 165.68 165.92 0.0M
2023-05-02 166.18 166.18 165.20 165.26 0.0M
2023-04-28 166.14 166.58 165.44 165.84 0.0M
2023-04-27 165.76 166.32 165.76 166.24 0.0M
2023-04-26 166.14 166.46 165.58 165.58 0.0M
2023-04-25 165.88 167.10 165.88 166.74 0.0M
2023-04-24 166.58 166.58 166.42 166.52 0.0M
2023-04-21 165.32 166.60 165.32 166.46 0.0M
2023-04-20 164.80 165.22 163.94 165.16 0.0M
2023-04-19 164.16 164.82 164.16 164.32 0.0M
2023-04-18 163.50 163.50 162.86 163.00 0.0M
2023-04-17 163.12 163.96 163.12 163.62 0.0M
2023-04-14 162.70 163.26 162.38 162.38 0.0M
2023-04-13 161.50 162.64 161.50 162.64 0.0M
2023-04-12 161.66 162.38 161.66 161.96 0.0M
2023-04-11 162.66 162.76 162.28 162.58 0.0M
2023-04-06 162.60 162.98 162.22 162.48 0.0M
2023-04-05 161.16 163.14 161.16 163.14 0.0M
2023-04-04 161.52 161.60 161.26 161.26 0.0M
2023-04-03 159.98 160.44 159.82 160.42 0.0M
2023-03-31 159.08 160.66 159.08 160.32 0.0M
2023-03-30 158.52 158.86 158.48 158.64 0.0M
2023-03-29 157.54 158.30 157.54 158.14 0.0M
2023-03-28 157.48 157.70 156.46 156.72 0.0M
2023-03-27 157.54 158.08 157.34 157.64 0.0M
2023-03-24 156.02 157.18 156.00 157.02 0.0M
2023-03-23 155.60 155.90 155.00 155.90 0.0M
2023-03-22 154.98 156.24 154.86 156.24 0.0M
2023-03-21 154.34 154.54 154.00 154.04 0.0M
2023-03-20 152.70 153.64 151.94 153.64 0.0M
2023-03-17 154.14 154.32 151.96 151.96 0.0M
2023-03-16 152.42 154.52 152.42 154.04 0.0M
2023-03-15 152.06 152.06 150.22 150.74 0.0M
2023-03-14 150.76 152.06 150.74 151.82 0.0M
2023-03-13 151.32 151.32 149.30 150.58 0.0M
2023-03-10 151.92 152.26 151.34 151.58 0.0M
2023-03-09 152.08 153.00 151.46 152.70 0.0M
2023-03-08 151.88 152.46 151.50 152.14 0.0M
2023-03-07 152.04 154.18 151.98 151.98 0.0M
2023-03-06 153.48 153.48 152.50 152.70 0.0M
2023-03-03 154.34 154.48 154.08 154.10 0.0M
2023-03-02 150.66 153.82 150.66 153.78 0.0M
2023-03-01 152.92 154.04 151.82 151.82 0.0M
2023-02-28 154.56 154.64 153.30 153.30 0.0M
2023-02-27 155.32 156.34 155.18 155.18 0.0M
2023-02-24 156.02 156.02 154.34 154.34 0.0M
2023-02-23 156.00 156.28 155.66 155.66 0.0M
2023-02-22 155.60 156.88 155.60 156.88 0.0M
2023-02-21 154.36 155.46 154.20 155.46 0.0M
2023-02-20 155.06 155.06 154.54 154.82 0.0M
2023-02-17 152.82 154.54 152.82 154.54 0.0M
2023-02-16 155.48 155.48 153.88 154.14 0.0M
2023-02-15 154.20 154.96 154.20 154.90 0.0M
2023-02-14 154.64 155.22 154.06 154.06 0.0M
2023-02-13 152.34 154.32 152.34 154.32 0.0M
2023-02-10 152.56 152.56 150.82 151.76 0.0M
2023-02-09 153.20 153.20 152.24 152.24 0.0M
2023-02-08 153.16 153.16 152.24 152.24 0.0M
2023-02-07 153.18 153.18 151.98 152.10 0.0M
2023-02-06 153.28 153.42 152.66 153.42 0.0M
2023-02-03 151.72 153.24 151.72 153.24 0.0M
2023-02-02 152.98 152.98 151.20 152.22 0.0M
2023-02-01 152.92 153.28 152.24 152.24 0.0M
2023-01-31 151.82 153.08 151.82 153.08 0.0M
2023-01-30 150.56 151.86 150.56 151.86 0.0M
2023-01-27 151.46 151.46 150.52 150.58 0.0M
2023-01-26 154.04 154.04 151.36 151.36 0.0M
2023-01-25 153.56 153.56 153.06 153.34 0.0M
2023-01-24 154.70 154.70 153.62 153.68 0.0M
2023-01-23 154.62 154.68 154.54 154.66 0.0M
2023-01-20 154.42 154.42 154.02 154.16 0.0M
2023-01-19 155.00 155.00 154.80 154.80 0.0M
2023-01-18 156.94 156.94 155.14 155.14 0.0M
2023-01-17 155.72 157.32 155.46 157.32 0.0M
2023-01-16 155.34 155.94 155.32 155.94 0.0M
2023-01-13 153.88 154.96 153.88 154.84 0.0M
2023-01-12 154.24 154.62 153.40 153.60 0.0M
2023-01-11 153.16 154.58 153.16 153.88 0.0M
2023-01-10 153.38 153.38 152.84 153.12 0.0M
2023-01-09 153.02 154.12 153.00 154.12 0.0M
2023-01-06 152.48 153.54 152.48 153.54 0.0M
2023-01-05 152.68 153.48 152.68 152.86 0.0M
2023-01-04 151.94 153.46 151.94 153.46 0.0M
2023-01-03 150.26 151.36 150.26 150.76 0.0M
2023-01-02 150.38 150.44 149.16 150.44 0.0M