Xtrackers MSCI Europe ESG UCITS ETF 1D (XZEP)

XZEP
🏛️ ドイツ →
527.70
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
2025-09-26 524.90 527.70 524.90 527.70 0.0M
2025-09-25 524.80 524.80 523.10 523.60 0.0M
2025-09-24 527.10 528.00 527.00 527.00 0.0M
2025-09-23 529.50 529.80 529.30 529.30 0.0M
2025-09-22 529.60 529.60 527.90 528.10 0.0M
2025-09-19 531.00 531.50 530.00 530.00 0.0M
2025-09-18 529.70 532.10 529.70 532.10 0.0M
2025-09-17 527.20 527.30 526.60 527.30 0.0M
2025-09-16 531.20 531.20 525.70 525.70 0.0M
2025-09-15 532.70 532.90 531.20 531.90 0.0M
2025-09-12 531.80 531.80 531.00 531.00 0.0M
2025-09-11 530.70 531.30 530.70 531.00 0.0M
2025-09-10 533.50 533.50 529.40 529.40 0.0M
2025-09-09 532.20 532.40 530.50 530.50 0.0M
2025-09-08 529.70 531.60 529.70 531.30 0.0M
2025-09-05 529.80 530.00 528.20 528.40 0.0M
2025-09-04 525.30 528.30 525.30 528.00 0.0M
2025-09-03 522.60 523.80 522.60 523.80 0.0M
2025-09-02 527.80 527.80 519.70 519.70 0.0M
2025-09-01 529.10 529.20 527.80 528.20 0.0M
2025-08-29 530.60 530.60 527.20 527.20 0.0M
2025-08-28 535.00 535.00 531.60 531.90 0.0M
2025-08-27 533.30 533.40 533.10 533.10 0.0M
2025-08-26 532.70 533.10 531.70 531.70 0.0M
2025-08-25 538.20 538.40 536.20 536.20 0.0M
2025-08-22 536.60 539.60 536.60 539.60 0.0M
2025-08-21 537.90 537.90 536.00 537.20 0.0M
2025-08-20 535.80 538.50 535.80 538.50 0.0M
2025-08-19 540.80 544.10 540.80 544.10 0.0M
2025-08-18 540.00 540.10 538.30 540.10 0.0M
2025-08-15 541.50 541.50 539.10 539.10 0.0M
2025-08-14 536.80 539.50 536.80 539.50 0.0M
2025-08-13 534.70 535.50 534.70 535.50 0.0M
2025-08-12 535.30 535.30 532.10 532.10 0.0M
2025-08-11 536.60 537.20 533.30 533.30 0.0M
2025-08-08 534.50 534.50 534.10 534.10 0.0M
2025-08-07 528.90 535.30 528.90 534.50 0.0M
2025-08-06 530.00 530.00 526.30 526.30 0.0M
2025-08-05 531.20 531.20 528.70 528.80 0.0M
2025-08-04 524.70 529.20 524.70 529.20 0.0M
2025-08-01 528.10 528.10 520.40 521.60 0.0M
2025-07-31 540.20 540.20 534.40 534.40 0.0M
2025-07-30 540.50 540.50 538.30 538.30 0.0M
2025-07-29 545.10 545.80 541.20 541.20 0.0M
2025-07-28 550.30 550.30 544.00 544.00 0.0M
2025-07-25 543.80 545.20 543.80 545.20 0.0M
2025-07-24 547.90 547.90 546.00 546.00 0.0M
2025-07-23 545.40 546.50 544.40 545.40 0.0M
2025-07-22 543.10 543.10 540.20 541.50 0.0M
2025-07-21 544.70 544.70 543.90 543.90 0.0M
2025-07-18 544.20 544.20 543.50 543.80 0.0M
2025-07-17 543.40 544.50 540.70 544.50 0.1M
2025-07-16 540.70 541.80 538.60 538.60 0.0M
2025-07-15 543.90 544.50 541.00 541.00 0.0M
2025-07-14 539.90 542.60 539.90 542.60 0.0M
2025-07-11 547.70 547.70 542.60 542.60 0.0M
2025-07-10 548.70 549.80 548.70 549.80 0.0M
2025-07-09 543.40 546.50 543.40 546.20 0.0M
2025-07-08 541.80 543.20 540.40 543.10 0.0M
2025-07-07 538.70 541.60 538.70 541.60 0.0M
2025-07-04 538.10 538.60 536.60 538.60 0.0M
2025-07-03 539.40 540.20 538.30 540.20 0.0M
2025-07-02 540.60 540.60 537.80 537.80 0.0M
2025-07-01 540.70 540.70 537.90 538.50 0.0M
2025-06-30 542.80 542.80 538.60 538.70 0.0M
2025-06-27 537.80 541.70 537.80 541.70 0.0M
2025-06-26 535.60 535.60 532.80 534.10 0.0M
2025-06-25 539.00 539.00 534.00 534.00 0.0M
2025-06-24 541.30 541.30 537.10 538.10 0.0M
2025-06-23 531.10 533.60 529.50 531.90 0.0M
2025-06-20 536.30 538.40 534.80 534.80 0.0M
2025-06-19 535.00 535.60 534.00 534.00 0.0M
2025-06-18 540.20 540.20 537.20 537.90 0.0M
2025-06-17 540.90 540.90 539.30 540.00 0.0M
2025-06-16 544.00 545.20 544.00 545.20 0.0M
2025-06-13 542.10 544.50 542.10 543.30 0.0M
2025-06-12 548.70 548.70 547.00 548.40 0.0M
2025-06-11 554.10 554.10 551.70 551.70 0.0M
2025-06-10 553.80 553.90 553.50 553.90 0.0M
2025-06-09 554.90 554.90 551.60 553.50 0.0M
2025-06-06 551.70 556.50 551.70 556.50 0.0M
2025-06-05 551.30 552.60 548.60 551.90 0.0M
2025-06-04 549.40 552.50 549.40 551.20 0.0M
2025-06-03 548.40 548.40 545.30 547.00 0.0M
2025-06-02 546.30 546.90 544.20 546.90 0.0M
2025-05-30 546.70 549.60 546.70 547.70 0.0M
2025-05-29 550.10 550.10 546.20 546.20 0.0M
2025-05-28 550.20 550.20 546.30 546.30 0.0M
2025-05-27 550.30 551.60 550.30 551.00 0.0M
2025-05-26 550.10 550.60 549.60 550.40 0.0M
2025-05-23 550.70 550.70 543.40 544.30 0.0M
2025-05-22 549.70 549.70 546.30 549.40 0.0M
2025-05-21 550.60 552.50 550.00 552.50 0.0M
2025-05-20 549.50 554.70 549.50 552.80 0.0M
2025-05-19 545.50 548.60 543.50 548.60 0.0M
2025-05-16 546.80 548.90 546.80 547.00 0.0M
2025-05-15 539.00 544.50 539.00 544.50 0.0M
2025-05-14 540.60 543.00 540.20 540.20 0.0M
2025-05-13 541.00 542.50 541.00 541.70 0.0M
2025-05-12 540.70 542.20 540.10 542.20 0.0M
2025-05-09 534.90 536.30 534.90 536.30 0.0M
2025-05-08 534.30 536.40 532.60 533.30 0.0M
2025-05-07 533.20 533.30 532.50 532.60 0.0M
2025-05-06 537.60 537.60 534.60 534.60 0.0M
2025-05-05 536.20 538.60 536.20 538.60 0.0M
2025-05-02 530.70 536.30 530.70 536.20 0.0M
2025-04-30 523.80 525.40 521.00 525.40 0.0M
2025-04-29 519.50 520.80 518.90 520.50 0.0M
2025-04-28 518.90 520.30 518.60 518.60 0.0M
2025-04-25 517.30 517.30 515.60 516.60 0.0M
2025-04-24 510.90 515.90 510.90 514.60 0.0M
2025-04-23 511.30 513.90 511.30 512.80 0.0M
2025-04-22 498.10 501.90 497.00 501.90 0.0M
2025-04-17 501.30 501.30 498.05 498.85 0.0M
2025-04-16 499.85 502.60 499.40 502.60 0.0M
2025-04-15 498.00 504.20 498.00 504.00 0.0M
2025-04-14 492.30 495.65 492.30 495.65 0.0M
2025-04-11 481.00 484.70 476.50 482.50 0.0M
2025-04-10 501.90 501.90 482.15 482.15 0.0M
2025-04-09 463.65 463.65 463.65 463.65 0.0M
2025-04-08 474.50 485.25 472.70 481.00 0.0M
2025-04-07 459.90 470.30 459.90 468.05 0.0M
2025-04-04 508.60 508.60 490.00 491.70 0.0M
2025-04-03 516.30 516.30 512.90 512.90 0.0M
2025-04-02 526.00 526.90 523.00 526.90 0.0M
2025-04-01 527.90 528.00 526.50 528.00 0.0M
2025-03-31 525.90 525.90 521.40 522.10 0.0M
2025-03-28 532.80 532.80 529.10 530.30 0.0M
2025-03-27 530.50 533.60 530.50 533.60 0.0M
2025-03-26 539.70 539.70 534.00 534.00 0.0M
2025-03-25 538.00 541.40 538.00 539.20 0.0M
2025-03-24 539.10 539.10 535.80 536.30 0.0M
2025-03-21 537.40 537.40 535.60 536.60 0.0M
2025-03-20 540.60 540.60 537.70 539.40 0.0M
2025-03-19 538.60 540.90 538.60 540.90 0.0M
2025-03-18 539.20 541.20 539.00 539.30 0.0M
2025-03-17 533.50 537.60 533.50 537.30 0.0M
2025-03-14 527.40 533.40 527.40 533.00 0.0M
2025-03-13 529.00 529.00 526.60 527.90 0.0M
2025-03-12 529.10 530.70 527.00 529.20 0.0M
2025-03-11 534.50 534.50 527.10 527.10 0.0M
2025-03-10 542.20 542.50 535.30 536.10 0.0M
2025-03-07 542.90 544.30 542.30 543.90 0.0M
2025-03-06 551.10 551.10 543.90 546.50 0.0M
2025-03-05 552.50 553.20 549.40 549.40 0.0M
2025-03-04 553.50 553.50 546.00 546.00 0.0M
2025-03-03 555.00 557.90 555.00 557.90 0.0M
2025-02-28 550.50 554.30 550.50 554.30 0.0M
2025-02-27 555.20 555.20 553.80 554.20 0.0M
2025-02-26 555.60 557.30 555.60 557.30 0.0M
2025-02-25 552.80 555.10 552.80 553.40 0.0M
2025-02-24 555.00 555.00 553.10 553.20 0.0M
2025-02-21 553.10 555.80 553.10 555.80 0.0M
2025-02-20 552.70 553.50 551.70 551.70 0.0M
2025-02-19 556.70 556.70 551.40 551.40 0.0M
2025-02-18 557.50 558.70 557.50 558.70 0.0M
2025-02-17 554.20 556.60 554.20 556.60 0.0M
2025-02-14 555.00 555.90 554.00 554.00 0.0M
2025-02-13 551.60 555.50 551.60 555.50 0.0M
2025-02-12 551.00 551.00 550.10 550.10 0.0M
2025-02-11 548.80 551.00 548.80 551.00 0.0M
2025-02-10 547.30 549.90 547.30 549.30 0.0M
2025-02-07 550.20 550.20 546.30 546.30 0.0M
2025-02-06 546.50 549.50 546.50 549.50 0.0M
2025-02-05 540.90 543.80 540.90 543.80 0.0M
2025-02-04 538.60 541.20 538.60 541.20 0.0M
2025-02-03 534.60 538.80 534.60 538.80 0.0M
2025-01-31 544.20 545.50 543.80 543.80 0.0M
2025-01-30 540.60 543.10 540.60 543.10 0.0M
2025-01-29 539.80 539.80 539.30 539.30 0.0M
2025-01-28 537.40 537.40 536.10 536.10 0.0M
2025-01-27 532.30 535.50 532.20 535.50 0.0M
2025-01-24 535.30 537.50 535.00 535.00 0.0M
2025-01-23 531.60 533.80 531.60 533.80 0.0M
2025-01-22 530.80 534.20 530.80 531.90 0.0M
2025-01-21 525.60 528.40 525.60 528.40 0.0M
2025-01-20 526.00 526.00 524.70 525.10 0.0M
2025-01-17 525.30 525.70 525.30 525.70 0.0M
2025-01-16 522.90 523.70 522.50 523.70 0.0M
2025-01-15 513.90 519.80 513.90 519.80 0.0M
2025-01-14 516.00 516.00 511.80 511.80 0.0M
2025-01-13 513.00 513.10 511.30 513.10 0.0M
2025-01-10 519.60 519.60 516.00 516.00 0.0M
2025-01-09 516.10 520.20 516.10 520.20 0.0M
2025-01-08 519.90 519.90 518.40 518.50 0.0M
2025-01-07 516.70 519.20 516.70 519.20 0.0M
2025-01-06 516.30 518.50 516.30 518.40 0.0M
2025-01-03 518.00 518.00 515.00 515.00 0.0M
2025-01-02 516.10 519.60 516.10 519.60 0.0M