Xtrackers MSCI Europe Financials Screened UCITS ETF 1C

XS7R
🏛️ ドイツ →
70.98
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
2021-12-30 37.51 37.56 37.50 37.56 0.0M
2021-12-29 37.63 37.68 37.40 37.50 0.0M
2021-12-28 37.38 37.68 37.38 37.66 0.0M
2021-12-27 36.94 37.31 36.94 37.31 0.0M
2021-12-23 36.68 37.16 36.68 37.09 0.0M
2021-12-22 36.28 36.57 36.28 36.57 0.0M
2021-12-21 35.96 36.35 35.96 36.35 0.0M
2021-12-20 35.55 35.80 35.55 35.59 0.0M
2021-12-17 36.56 36.56 35.98 36.22 0.0M
2021-12-16 36.33 36.75 36.31 36.55 0.0M
2021-12-15 36.16 36.16 35.89 35.92 0.0M
2021-12-14 36.19 36.19 36.01 36.01 0.0M
2021-12-13 36.38 36.45 35.94 35.94 0.0M
2021-12-10 36.37 36.47 36.21 36.28 0.0M
2021-12-09 36.58 36.64 36.40 36.43 0.0M
2021-12-08 36.89 36.89 36.54 36.66 0.0M
2021-12-07 36.70 36.98 36.70 36.95 0.0M
2021-12-06 36.11 36.47 35.98 36.38 0.0M
2021-12-03 36.32 36.32 35.81 35.83 0.0M
2021-12-02 35.83 36.03 35.73 35.98 0.0M
2021-12-01 35.88 36.27 35.82 36.25 0.0M
2021-11-30 35.04 35.70 35.04 35.45 0.0M
2021-11-29 35.89 35.95 35.67 35.67 0.0M
2021-11-26 35.71 35.96 35.29 35.29 0.0M
2021-11-25 37.39 37.43 37.30 37.42 0.0M
2021-11-24 37.33 37.44 37.30 37.30 0.0M
2021-11-23 37.22 37.50 37.18 37.18 0.0M
2021-11-22 37.36 37.53 37.28 37.47 0.0M
2021-11-19 37.88 37.88 36.93 37.20 0.0M
2021-11-18 37.98 38.16 37.79 37.79 0.0M
2021-11-17 38.17 38.18 38.10 38.10 0.0M
2021-11-16 38.21 38.24 38.08 38.13 0.0M
2021-11-15 37.73 38.18 37.73 38.18 0.0M
2021-11-12 37.99 38.00 37.86 37.95 0.0M
2021-11-11 37.84 38.01 37.83 37.92 0.0M
2021-11-10 37.72 37.80 37.63 37.80 0.0M
2021-11-09 37.68 37.76 37.53 37.55 0.0M
2021-11-08 37.81 37.95 37.71 37.83 0.0M
2021-11-05 37.61 38.03 37.61 37.93 0.0M
2021-11-04 38.39 38.39 37.65 37.65 0.0M
2021-11-03 37.85 38.15 37.85 38.15 0.0M
2021-11-02 37.83 37.95 37.73 37.95 0.0M
2021-11-01 37.80 38.08 37.80 38.00 0.0M
2021-10-29 37.18 37.57 37.18 37.57 0.0M
2021-10-28 37.46 37.46 37.26 37.38 0.0M
2021-10-27 37.65 37.65 37.31 37.47 0.0M
2021-10-26 37.41 37.70 37.41 37.69 0.0M
2021-10-25 37.22 37.40 37.22 37.34 0.0M
2021-10-22 36.89 37.29 36.89 37.19 0.0M
2021-10-21 36.91 37.05 36.88 37.05 0.0M
2021-10-20 37.03 37.17 36.98 37.17 0.0M
2021-10-19 36.86 37.10 36.86 37.10 0.0M
2021-10-18 36.94 37.07 36.84 36.84 0.0M
2021-10-15 36.85 37.09 36.80 36.99 0.0M
2021-10-14 36.39 36.57 36.28 36.53 0.0M
2021-10-13 36.39 36.39 36.15 36.15 0.0M
2021-10-12 35.95 36.47 35.95 36.47 0.0M
2021-10-11 36.42 36.46 36.37 36.44 0.0M
2021-10-08 36.26 36.37 36.20 36.32 0.0M
2021-10-07 35.99 36.37 35.98 36.29 0.0M
2021-10-06 35.66 35.66 35.32 35.62 0.0M
2021-10-05 35.10 35.82 35.10 35.82 0.0M
2021-10-04 34.98 35.22 34.95 34.95 0.0M
2021-10-01 34.64 35.20 34.64 35.17 0.0M
2021-09-30 35.47 35.47 35.25 35.25 0.0M
2021-09-29 34.99 35.23 34.99 35.16 0.0M
2021-09-28 35.56 35.56 34.82 34.82 0.0M
2021-09-27 35.16 35.48 35.16 35.48 0.0M
2021-09-24 34.77 34.90 34.77 34.90 0.0M
2021-09-23 34.79 34.97 34.74 34.97 0.0M
2021-09-22 34.08 34.48 34.08 34.48 0.0M
2021-09-21 33.70 33.95 33.67 33.73 0.0M
2021-09-20 34.16 34.16 33.46 33.46 0.0M
2021-09-17 35.44 35.44 34.92 34.92 0.0M
2021-09-16 35.06 35.19 35.06 35.18 0.0M
2021-09-15 34.97 35.05 34.90 34.90 0.0M
2021-09-14 35.21 35.21 34.96 34.96 0.0M
2021-09-13 35.06 35.25 34.97 35.25 0.0M
2021-09-10 35.10 35.17 34.86 34.86 0.0M
2021-09-09 34.73 35.17 34.73 35.08 0.0M
2021-09-08 35.05 35.27 34.84 35.03 0.0M
2021-09-07 35.49 35.51 35.40 35.44 0.0M
2021-09-06 35.46 35.61 35.42 35.55 0.0M
2021-09-03 35.55 35.55 35.36 35.36 0.0M
2021-09-02 35.56 35.56 35.39 35.56 0.0M
2021-09-01 35.45 35.70 35.37 35.51 0.0M
2021-08-31 35.02 35.24 34.95 35.17 0.0M
2021-08-30 35.26 35.43 35.10 35.15 0.0M
2021-08-27 35.18 35.41 35.11 35.41 0.0M
2021-08-26 35.40 35.54 35.33 35.33 0.0M
2021-08-25 34.99 35.62 34.99 35.62 0.0M
2021-08-24 35.09 35.09 34.80 35.00 0.0M
2021-08-23 35.00 35.06 34.99 34.99 0.0M
2021-08-20 34.68 34.79 34.38 34.79 0.0M
2021-08-19 34.81 34.97 34.66 34.66 0.0M
2021-08-18 35.35 35.53 35.18 35.53 0.0M
2021-08-17 35.52 35.52 35.22 35.33 0.0M
2021-08-16 35.87 36.04 35.68 35.80 0.0M
2021-08-13 36.16 36.34 36.16 36.22 0.0M
2021-08-12 36.27 36.44 36.17 36.17 0.0M
2021-08-11 36.10 36.36 36.08 36.36 0.0M
2021-08-10 35.85 35.99 35.68 35.99 0.0M
2021-08-09 35.80 35.97 35.72 35.97 0.0M
2021-08-06 35.04 35.83 34.99 35.83 0.0M
2021-08-05 34.81 35.13 34.72 35.13 0.0M
2021-08-04 34.76 34.89 34.57 34.89 0.0M
2021-08-03 34.37 34.70 34.37 34.57 0.0M
2021-08-02 34.50 34.67 34.21 34.21 0.0M
2021-07-30 34.57 34.57 34.27 34.28 0.0M
2021-07-29 34.28 34.77 34.28 34.61 0.0M
2021-07-28 34.31 34.31 34.13 34.13 0.0M
2021-07-27 34.26 34.29 34.13 34.21 0.0M
2021-07-26 33.68 34.41 33.68 34.39 0.0M
2021-07-23 33.57 34.02 33.57 33.83 0.0M
2021-07-22 33.81 33.91 33.49 33.49 0.0M
2021-07-21 32.74 33.53 32.74 33.53 0.0M
2021-07-20 32.49 32.61 31.89 32.50 0.0M
2021-07-19 32.95 32.95 32.03 32.15 0.0M
2021-07-16 34.05 34.05 33.46 33.46 0.0M
2021-07-15 34.01 34.01 33.87 33.99 0.0M
2021-07-14 33.94 34.21 33.94 34.05 0.0M
2021-07-13 34.54 34.54 33.93 33.96 0.0M
2021-07-12 34.20 34.35 33.69 34.35 0.0M
2021-07-09 33.61 34.26 33.61 34.26 0.0M
2021-07-08 33.79 33.79 33.25 33.45 0.0M
2021-07-07 34.44 34.44 34.13 34.29 0.0M
2021-07-06 35.18 35.18 34.33 34.33 0.0M
2021-07-05 34.69 35.27 34.69 35.27 0.0M
2021-07-02 35.01 35.01 34.62 34.62 0.0M
2021-07-01 34.88 35.08 34.79 35.08 0.0M
2021-06-30 34.81 34.81 34.57 34.57 0.0M
2021-06-29 34.76 35.10 34.76 34.89 0.0M
2021-06-28 35.26 35.27 34.74 34.74 0.0M
2021-06-25 35.55 35.55 35.29 35.48 0.0M
2021-06-24 35.11 35.34 34.95 35.24 0.0M
2021-06-23 35.10 35.10 34.83 34.83 0.0M
2021-06-22 35.08 35.08 34.76 34.91 0.0M
2021-06-21 34.42 34.95 34.16 34.95 0.0M
2021-06-18 35.55 35.55 34.73 34.73 0.0M
2021-06-17 36.10 36.41 35.79 35.79 0.0M
2021-06-16 36.15 36.15 35.56 35.65 0.0M
2021-06-15 36.02 36.02 35.73 35.95 0.0M
2021-06-14 36.11 36.12 35.98 36.03 0.0M
2021-06-11 35.72 35.93 35.67 35.93 0.0M
2021-06-10 35.74 36.05 35.74 35.92 0.0M
2021-06-09 36.14 36.14 35.68 35.77 0.0M
2021-06-08 36.48 36.59 36.14 36.16 0.0M
2021-06-07 36.23 36.53 36.23 36.48 0.0M
2021-06-04 36.51 36.51 36.16 36.23 0.0M
2021-06-03 36.41 36.61 36.31 36.61 0.0M
2021-06-02 36.40 36.52 36.26 36.52 0.0M
2021-06-01 36.14 36.35 36.14 36.28 0.0M
2021-05-31 36.18 36.18 35.93 35.93 0.0M
2021-05-28 36.30 36.30 36.19 36.21 0.0M
2021-05-27 35.27 36.02 35.27 36.02 0.0M
2021-05-26 35.68 35.68 35.02 35.36 0.0M
2021-05-25 35.70 35.98 35.70 35.74 0.0M
2021-05-21 35.29 35.61 35.19 35.61 0.0M
2021-05-20 35.36 35.36 35.08 35.32 0.0M
2021-05-19 35.19 35.60 35.09 35.12 0.0M
2021-05-18 35.77 35.77 35.61 35.64 0.0M
2021-05-17 35.55 35.55 35.25 35.46 0.0M
2021-05-14 35.14 35.59 35.14 35.59 0.0M
2021-05-13 34.56 34.93 34.41 34.93 0.0M
2021-05-12 34.80 35.22 34.58 35.15 0.0M
2021-05-11 35.03 35.03 34.68 34.83 0.0M
2021-05-10 35.04 35.43 35.03 35.43 0.0M
2021-05-07 34.87 34.89 34.58 34.76 0.0M
2021-05-06 34.80 34.80 34.46 34.68 0.0M
2021-05-05 34.21 34.60 34.21 34.60 0.0M
2021-05-04 34.40 34.58 33.74 33.78 0.0M
2021-05-03 34.22 34.34 34.00 34.15 0.0M
2021-04-30 34.13 34.26 34.13 34.17 0.0M
2021-04-29 33.97 34.48 33.97 34.37 0.0M
2021-04-28 33.74 33.94 33.66 33.91 0.0M
2021-04-27 32.86 33.40 32.86 33.40 0.0M
2021-04-26 32.25 32.89 32.18 32.84 0.0M
2021-04-23 32.03 32.28 31.94 32.23 0.0M
2021-04-22 32.16 32.18 32.00 32.18 0.0M
2021-04-21 32.37 32.37 31.82 32.13 0.0M
2021-04-20 33.46 33.46 32.27 32.27 0.0M
2021-04-19 33.26 33.52 33.26 33.47 0.0M
2021-04-16 32.84 33.26 32.84 33.24 0.0M
2021-04-15 33.12 33.12 32.71 32.71 0.0M
2021-04-14 32.79 33.12 32.65 33.12 0.0M
2021-04-13 33.21 33.21 32.91 32.91 0.0M
2021-04-12 32.83 33.21 32.82 33.11 0.0M
2021-04-09 33.24 33.30 33.06 33.06 0.0M
2021-04-08 33.56 33.56 33.04 33.25 0.0M
2021-04-07 33.09 33.38 33.09 33.32 0.0M
2021-04-06 33.45 33.64 33.19 33.19 0.0M
2021-04-01 32.96 33.14 32.96 33.10 0.0M
2021-03-31 33.36 33.36 33.06 33.06 0.0M
2021-03-30 32.94 33.45 32.94 33.45 0.0M
2021-03-29 32.68 32.78 32.53 32.55 0.0M
2021-03-26 32.95 33.03 32.86 32.90 0.0M
2021-03-25 32.57 32.71 32.29 32.62 0.0M
2021-03-24 32.05 32.81 32.05 32.81 0.0M
2021-03-23 32.41 32.56 32.41 32.52 0.0M
2021-03-22 32.58 32.83 32.56 32.61 0.0M
2021-03-19 33.42 33.42 32.81 33.00 0.0M
2021-03-18 33.60 33.90 33.49 33.75 0.0M
2021-03-17 32.87 33.12 32.87 33.10 0.0M
2021-03-16 32.91 33.13 32.67 32.80 0.0M
2021-03-15 33.19 33.24 32.66 32.75 0.0M
2021-03-12 32.71 33.06 32.67 33.06 0.0M
2021-03-11 32.99 32.99 32.50 32.65 0.0M
2021-03-10 32.98 33.30 32.91 33.02 0.0M
2021-03-09 33.50 33.50 32.76 33.12 0.0M
2021-03-08 32.79 33.53 32.73 33.45 0.0M
2021-03-05 31.85 32.71 31.69 32.35 0.0M
2021-03-04 32.05 32.05 31.74 32.02 0.0M
2021-03-03 31.75 32.19 31.75 32.18 0.0M
2021-03-02 31.14 31.53 31.14 31.43 0.0M
2021-03-01 31.38 31.50 31.29 31.29 0.0M
2021-02-26 31.12 31.46 31.00 31.00 0.0M
2021-02-25 31.79 32.10 31.63 31.63 0.0M
2021-02-24 31.05 31.50 30.97 31.47 0.0M
2021-02-23 30.96 31.15 30.69 31.11 0.0M
2021-02-22 30.60 30.85 30.56 30.85 0.0M
2021-02-19 30.12 30.71 30.00 30.67 0.0M
2021-02-18 30.47 30.58 29.94 30.05 0.0M
2021-02-17 30.70 30.70 30.48 30.51 0.0M
2021-02-16 30.49 30.61 30.37 30.61 0.0M
2021-02-15 29.84 30.35 29.84 30.29 0.0M
2021-02-12 28.99 29.38 28.92 29.38 0.0M
2021-02-11 29.29 29.29 28.95 29.10 0.0M
2021-02-10 29.17 29.39 29.16 29.23 0.0M
2021-02-09 29.00 29.01 28.93 29.01 0.0M
2021-02-08 29.03 29.22 29.03 29.05 0.0M
2021-02-05 28.57 29.02 28.57 28.83 0.0M
2021-02-04 27.87 28.51 27.85 28.51 0.0M
2021-02-03 28.17 28.18 27.72 27.75 0.0M
2021-02-02 27.11 27.61 27.11 27.61 0.0M
2021-02-01 26.96 27.12 26.82 26.88 0.0M
2021-01-29 26.84 26.98 26.72 26.72 0.0M
2021-01-28 26.74 27.38 26.47 27.38 0.0M
2021-01-27 27.45 27.64 27.01 27.09 0.0M
2021-01-26 27.28 27.70 27.27 27.62 0.0M
2021-01-25 28.22 28.22 27.22 27.23 0.0M
2021-01-22 28.15 28.25 28.08 28.08 0.0M
2021-01-21 28.86 28.86 28.59 28.59 0.0M
2021-01-20 28.60 28.60 28.42 28.58 0.0M
2021-01-19 29.04 29.04 28.48 28.48 0.0M
2021-01-18 28.34 28.72 28.34 28.71 0.0M
2021-01-15 28.91 29.12 28.44 28.54 0.0M
2021-01-14 29.01 29.02 28.92 29.02 0.0M
2021-01-13 28.98 28.98 28.83 28.83 0.0M
2021-01-12 28.98 29.16 28.98 29.16 0.0M
2021-01-11 28.79 28.84 28.62 28.70 0.0M
2021-01-08 29.33 29.33 28.93 28.95 0.0M
2021-01-07 28.95 29.30 28.53 29.21 0.0M
2021-01-06 27.90 28.98 27.90 28.85 0.0M
2021-01-05 27.19 27.45 27.08 27.26 0.0M
2021-01-04 27.72 27.72 27.11 27.22 0.0M