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
2024-12-30 514.10 515.20 513.70 513.70 0.0M
2024-12-27 512.60 516.20 512.60 516.20 0.0M
2024-12-23 510.30 513.20 510.30 511.20 0.0M
2024-12-20 515.50 515.50 506.00 510.60 0.0M
2024-12-19 521.10 521.10 519.00 519.00 0.0M
2024-12-18 528.20 528.20 527.20 527.20 0.0M
2024-12-17 526.20 527.30 526.20 527.30 0.0M
2024-12-16 528.60 529.20 527.70 529.20 0.0M
2024-12-13 530.50 530.50 528.40 528.40 0.0M
2024-12-12 533.40 533.40 531.10 531.10 0.0M
2024-12-11 530.10 533.20 530.10 533.20 0.0M
2024-12-10 533.40 534.20 531.70 531.70 0.0M
2024-12-09 537.10 537.10 534.80 534.80 0.0M
2024-12-06 533.60 535.00 533.60 535.00 0.0M
2024-12-05 532.20 532.90 532.20 532.30 0.0M
2024-12-04 529.60 532.00 529.60 532.00 0.0M
2024-12-03 528.90 528.90 528.70 528.70 0.0M
2024-12-02 522.40 527.70 522.40 527.70 0.0M
2024-11-29 519.80 523.10 519.80 523.10 0.0M
2024-11-28 520.90 520.90 519.90 520.20 0.0M
2024-11-27 519.10 519.10 517.70 518.60 0.0M
2024-11-26 519.70 522.60 519.70 520.70 0.0M
2024-11-25 523.80 523.80 520.30 521.60 0.0M
2024-11-22 517.10 521.70 517.10 521.70 0.0M
2024-11-21 513.30 515.00 513.20 515.00 0.0M
2024-11-20 514.40 514.40 512.60 512.60 0.0M
2024-11-19 509.20 511.80 509.20 511.80 0.0M
2024-11-18 515.20 515.20 512.20 513.50 0.0M
2024-11-15 514.20 514.90 512.70 512.70 0.0M
2024-11-14 515.70 517.60 515.70 517.60 0.0M
2024-11-13 512.20 514.00 511.20 514.00 0.0M
2024-11-12 519.40 519.40 514.00 514.00 0.0M
2024-11-11 524.30 524.60 524.30 524.60 0.0M
2024-11-08 521.10 521.10 518.20 518.20 0.0M
2024-11-07 518.20 520.50 518.20 520.00 0.0M
2024-11-06 526.30 526.30 518.10 518.10 0.0M
2024-11-05 519.30 520.40 519.20 520.40 0.0M
2024-11-04 520.90 521.80 519.20 519.20 0.0M
2024-11-01 517.30 521.60 517.30 521.60 0.0M
2024-10-31 518.80 518.80 516.20 516.20 0.0M
2024-10-30 526.20 526.20 522.20 522.70 0.0M
2024-10-29 533.60 533.60 528.90 528.90 0.0M
2024-10-28 531.20 532.30 529.20 532.30 0.0M
2024-10-25 528.60 529.10 528.10 529.10 0.0M
2024-10-24 530.70 531.90 529.50 529.50 0.0M
2024-10-23 530.70 530.70 529.50 529.50 0.0M
2024-10-22 528.40 531.30 528.40 531.30 0.0M
2024-10-21 536.50 536.50 533.30 533.30 0.0M
2024-10-18 536.30 537.40 536.30 537.40 0.0M
2024-10-17 533.60 537.20 533.60 537.20 0.0M
2024-10-16 531.10 532.60 531.10 532.60 0.0M
2024-10-15 537.20 537.20 532.80 532.80 0.0M
2024-10-14 531.40 534.40 531.40 534.40 0.0M
2024-10-11 528.70 531.60 528.70 531.60 0.0M
2024-10-10 530.80 530.80 528.40 528.50 0.0M
2024-10-09 527.00 529.60 527.00 529.60 0.0M
2024-10-08 522.90 526.00 522.90 526.00 0.0M
2024-10-07 527.50 527.60 527.10 527.60 0.0M
2024-10-04 524.70 526.10 524.10 526.10 0.0M
2024-10-03 528.30 528.30 524.80 524.80 0.0M
2024-10-02 531.50 531.60 528.40 531.60 0.0M
2024-10-01 533.70 534.60 530.40 530.40 0.0M
2024-09-30 532.30 532.30 532.10 532.10 0.0M
2024-09-27 536.80 538.10 536.80 538.10 0.0M
2024-09-26 536.40 536.40 536.20 536.40 0.0M
2024-09-25 527.60 531.20 527.60 530.60 0.0M
2024-09-24 531.30 531.30 530.30 530.30 0.0M
2024-09-23 525.20 526.90 525.20 526.90 0.0M
2024-09-20 532.20 532.20 524.70 524.70 0.0M
2024-09-19 531.40 533.50 531.40 533.50 0.0M
2024-09-18 528.30 528.30 525.80 525.80 0.0M
2024-09-17 529.80 530.40 529.10 529.10 0.0M
2024-09-16 526.50 529.10 526.50 527.50 0.0M
2024-09-13 526.50 528.30 526.50 528.30 0.0M
2024-09-12 526.50 526.50 524.50 524.50 0.0M
2024-09-11 519.60 520.60 519.60 519.80 0.0M
2024-09-10 520.50 521.20 518.90 518.90 0.0M
2024-09-09 518.90 521.40 518.90 521.40 0.0M
2024-09-06 518.60 521.10 516.40 516.40 0.0M
2024-09-05 522.60 522.60 519.90 519.90 0.0M
2024-09-04 523.10 524.00 523.10 524.00 0.0M
2024-09-03 533.10 533.10 529.10 529.10 0.0M
2024-09-02 531.70 532.10 530.00 532.10 0.0M
2024-08-30 531.10 532.10 531.10 532.10 0.0M
2024-08-29 527.10 531.00 527.10 531.00 0.0M
2024-08-28 525.50 527.60 525.50 526.40 0.0M
2024-08-27 524.00 524.00 522.30 524.00 0.0M
2024-08-26 523.30 523.30 523.00 523.00 0.0M
2024-08-23 521.80 523.40 521.80 523.30 0.0M
2024-08-22 519.60 521.50 519.60 521.30 0.0M
2024-08-21 517.60 518.90 517.60 518.30 0.0M
2024-08-20 521.00 521.20 517.60 517.60 0.0M
2024-08-19 517.20 520.40 517.10 520.40 0.0M
2024-08-16 517.70 518.10 517.20 517.20 0.0M
2024-08-15 511.90 517.30 511.70 517.30 0.0M
2024-08-14 508.50 510.30 508.50 510.30 0.0M
2024-08-13 506.90 508.30 504.10 508.30 0.0M
2024-08-12 505.70 505.70 504.10 504.40 0.0M
2024-08-09 502.70 505.80 502.70 505.70 0.0M
2024-08-08 497.45 501.20 496.90 501.20 0.0M
2024-08-07 498.25 501.40 498.00 500.50 0.0M
2024-08-06 493.90 494.85 493.90 494.85 0.0M
2024-08-05 490.85 493.35 490.85 493.35 0.0M
2024-08-02 512.30 512.30 503.80 503.80 0.0M
2024-08-01 522.80 522.80 517.60 517.60 0.0M
2024-07-31 523.10 524.50 523.10 524.00 0.0M
2024-07-30 517.50 519.50 517.50 519.20 0.0M
2024-07-29 518.40 518.50 516.30 516.30 0.0M
2024-07-26 513.20 516.40 513.20 516.40 0.0M
2024-07-25 511.70 513.40 509.10 513.40 0.0M
2024-07-24 515.80 517.70 515.80 517.20 0.0M
2024-07-23 518.20 521.20 518.20 519.80 0.0M
2024-07-22 514.60 517.90 514.60 517.00 0.0M
2024-07-19 513.00 513.00 511.80 511.80 0.0M
2024-07-18 518.90 518.90 514.20 514.20 0.0M
2024-07-17 518.80 518.80 517.30 518.30 0.0M
2024-07-16 519.20 520.80 519.20 520.80 0.0M
2024-07-15 525.10 525.70 521.80 521.80 0.0M
2024-07-12 523.80 526.90 523.80 526.90 0.0M
2024-07-11 520.50 521.60 520.50 521.60 0.0M
2024-07-10 515.70 518.90 515.70 518.90 0.0M
2024-07-09 517.60 517.60 514.70 514.70 0.0M
2024-07-08 518.30 521.00 518.30 519.30 0.0M
2024-07-05 521.00 521.30 519.10 519.10 0.0M
2024-07-04 517.80 520.20 517.80 519.60 0.0M
2024-07-03 516.30 518.10 516.30 517.20 0.0M
2024-07-02 513.60 514.90 513.60 514.90 0.0M
2024-07-01 522.60 522.60 518.60 518.60 0.0M
2024-06-28 520.30 520.30 518.20 518.20 0.0M
2024-06-27 520.80 520.80 519.60 519.60 0.0M
2024-06-26 526.40 526.40 522.40 522.40 0.0M
2024-06-25 522.50 524.50 522.50 524.50 0.0M
2024-06-24 520.00 524.00 520.00 524.00 0.0M
2024-06-21 522.00 522.00 520.20 520.20 0.0M
2024-06-20 519.40 523.70 519.40 523.70 0.0M
2024-06-19 519.60 519.60 518.70 518.70 0.0M
2024-06-18 518.70 519.70 518.70 519.70 0.0M