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
2024-12-30 55.65 55.88 55.65 55.66 0.0M
2024-12-27 55.35 55.83 55.35 55.83 0.0M
2024-12-23 55.19 55.28 55.05 55.13 0.0M
2024-12-20 54.93 55.10 54.45 55.10 0.0M
2024-12-19 55.47 55.56 55.22 55.44 0.0M
2024-12-18 56.12 56.40 56.00 56.14 0.0M
2024-12-17 56.47 56.47 55.89 55.89 0.0M
2024-12-16 56.60 56.71 56.55 56.60 0.0M
2024-12-13 56.60 56.65 56.36 56.36 0.0M
2024-12-12 56.81 56.81 56.44 56.44 0.0M
2024-12-11 56.52 56.76 56.52 56.59 0.0M
2024-12-10 56.63 56.63 56.46 56.60 0.0M
2024-12-09 57.01 57.01 56.63 56.84 0.0M
2024-12-06 56.94 57.02 56.63 56.63 0.0M
2024-12-05 56.39 56.94 56.39 56.94 0.0M
2024-12-04 56.05 56.29 56.05 56.29 0.0M
2024-12-03 55.96 56.12 55.90 55.92 0.0M
2024-12-02 55.27 55.87 55.27 55.75 0.0M
2024-11-29 55.11 55.43 55.07 55.39 0.0M
2024-11-28 54.94 55.28 54.94 55.28 0.0M
2024-11-27 54.63 54.64 54.50 54.53 0.0M
2024-11-26 54.90 54.90 54.58 54.58 0.0M
2024-11-25 55.18 55.18 54.86 55.11 0.0M
2024-11-22 55.25 55.25 54.56 54.96 0.0M
2024-11-21 54.67 54.91 54.29 54.84 0.0M
2024-11-20 54.78 54.78 54.53 54.53 0.0M
2024-11-19 55.03 55.06 53.73 54.25 0.0M
2024-11-18 54.67 54.87 54.50 54.87 0.0M
2024-11-15 54.27 54.61 54.27 54.53 0.0M
2024-11-14 54.11 54.59 53.96 54.59 0.0M
2024-11-13 53.81 54.08 53.47 54.08 0.0M
2024-11-12 54.40 54.40 53.79 53.79 0.0M
2024-11-11 54.62 55.00 54.62 54.95 0.0M
2024-11-08 54.74 54.74 54.03 54.03 0.0M
2024-11-07 55.00 55.01 54.84 54.84 0.0M
2024-11-06 55.46 55.56 54.63 54.63 0.0M
2024-11-05 54.23 54.49 54.23 54.49 0.0M
2024-11-04 54.11 54.35 54.11 54.14 0.0M
2024-11-01 53.45 54.27 53.45 54.09 0.0M
2024-10-31 53.53 53.74 53.23 53.23 0.0M
2024-10-30 54.46 54.46 53.92 53.92 0.0M
2024-10-29 54.98 55.02 54.53 54.58 0.0M
2024-10-28 54.33 54.63 54.02 54.63 0.0M
2024-10-25 54.44 54.44 54.03 54.03 0.0M
2024-10-24 54.51 54.67 54.42 54.44 0.0M
2024-10-23 54.89 54.89 54.28 54.28 0.0M
2024-10-22 54.56 54.70 54.17 54.70 0.0M
2024-10-21 54.87 54.89 54.42 54.42 0.0M
2024-10-18 54.77 55.16 54.77 55.16 0.0M
2024-10-17 54.47 54.90 54.47 54.90 0.0M
2024-10-16 54.12 54.24 53.89 54.17 0.0M
2024-10-15 54.23 54.23 53.77 53.91 0.0M
2024-10-14 53.70 54.07 53.70 54.07 0.0M
2024-10-11 53.48 53.95 53.38 53.95 0.0M
2024-10-10 53.65 53.65 53.33 53.56 0.0M
2024-10-09 52.91 53.51 52.91 53.51 0.0M
2024-10-08 53.06 53.15 52.88 53.08 0.0M
2024-10-07 53.56 53.58 53.26 53.53 0.0M
2024-10-04 52.82 53.36 52.82 53.26 0.0M
2024-10-03 53.04 53.04 52.76 52.76 0.0M
2024-10-02 53.11 53.36 52.89 53.05 0.0M
2024-10-01 53.72 53.72 52.80 52.98 0.0M
2024-09-30 53.88 53.88 53.55 53.59 0.0M
2024-09-27 53.93 54.18 53.93 54.16 0.0M
2024-09-26 53.57 54.02 53.57 53.96 0.0M
2024-09-25 53.15 53.40 52.97 53.05 0.0M
2024-09-24 53.55 53.70 53.26 53.26 0.0M
2024-09-23 53.13 53.30 53.00 53.30 0.0M
2024-09-20 53.40 53.40 52.84 52.84 0.0M
2024-09-19 53.15 53.56 53.03 53.56 0.0M
2024-09-18 52.82 52.82 52.54 52.54 0.0M
2024-09-17 52.75 53.00 52.68 52.68 0.0M
2024-09-16 52.22 52.42 52.22 52.35 0.0M
2024-09-13 52.05 52.40 52.05 52.21 0.0M
2024-09-12 51.90 52.05 51.90 51.95 0.0M
2024-09-11 51.62 51.62 51.28 51.50 0.0M
2024-09-10 51.76 51.83 51.37 51.54 0.0M
2024-09-09 51.47 51.92 51.47 51.92 0.0M
2024-09-06 51.71 51.93 51.25 51.25 0.0M
2024-09-05 51.56 52.13 51.56 51.87 0.0M
2024-09-04 51.30 51.89 51.30 51.71 0.0M
2024-09-03 52.60 52.60 51.88 51.96 0.0M
2024-09-02 52.76 52.76 52.55 52.61 0.0M
2024-08-30 52.81 52.87 52.70 52.87 0.0M
2024-08-29 52.55 52.71 52.55 52.62 0.0M
2024-08-28 52.49 52.54 52.42 52.44 0.0M
2024-08-27 52.23 52.37 52.19 52.37 0.0M
2024-08-26 52.09 52.14 51.97 52.14 0.0M
2024-08-23 51.82 52.13 51.82 52.13 0.0M
2024-08-22 51.41 51.70 51.41 51.70 0.0M
2024-08-21 51.15 51.40 51.15 51.39 0.0M
2024-08-20 51.62 51.62 51.25 51.25 0.0M
2024-08-19 51.17 51.54 51.17 51.44 0.0M
2024-08-16 50.97 51.19 50.95 51.16 0.0M
2024-08-15 50.46 50.88 50.17 50.86 0.0M
2024-08-14 49.84 50.00 49.80 49.83 0.0M
2024-08-13 49.59 49.59 49.32 49.45 0.0M
2024-08-12 49.57 49.57 49.16 49.28 0.0M
2024-08-09 48.96 49.32 48.90 49.20 0.0M
2024-08-08 48.45 48.98 48.24 48.98 0.0M
2024-08-07 48.15 48.98 48.15 48.98 0.0M
2024-08-06 48.19 48.22 47.65 47.65 0.0M
2024-08-05 46.86 47.88 46.86 47.88 0.0M
2024-08-02 49.90 49.90 48.62 48.76 0.0M
2024-08-01 51.92 51.92 50.53 50.53 0.0M
2024-07-31 52.01 52.12 51.78 52.12 0.0M
2024-07-30 51.29 51.57 51.29 51.57 0.0M
2024-07-29 51.66 51.66 51.18 51.26 0.0M
2024-07-26 50.96 51.24 50.93 51.22 0.0M
2024-07-25 50.56 50.99 50.28 50.99 0.0M
2024-07-24 51.07 51.30 50.99 51.18 0.0M
2024-07-23 51.44 51.58 51.29 51.30 0.0M
2024-07-22 51.11 51.57 51.11 51.57 0.0M
2024-07-19 50.99 51.00 50.79 50.86 0.0M
2024-07-18 51.45 51.55 51.17 51.17 0.0M
2024-07-17 51.06 51.32 51.06 51.27 0.0M
2024-07-16 51.03 51.11 51.01 51.11 0.0M
2024-07-15 51.28 51.42 51.20 51.20 0.0M
2024-07-12 51.46 51.68 51.44 51.68 0.0M
2024-07-11 51.15 51.45 51.15 51.45 0.0M
2024-07-10 50.61 50.93 50.51 50.93 0.0M
2024-07-09 50.74 50.78 50.30 50.30 0.0M
2024-07-08 50.79 51.27 50.79 50.92 0.0M
2024-07-05 51.21 51.30 50.84 51.05 0.0M
2024-07-04 51.09 51.39 51.09 51.39 0.0M
2024-07-03 50.65 50.88 50.56 50.86 0.0M
2024-07-02 50.51 50.51 50.27 50.30 0.0M
2024-07-01 51.27 51.27 50.69 50.91 0.0M
2024-06-28 50.75 50.84 50.29 50.52 0.0M
2024-06-27 50.59 50.61 50.45 50.45 0.0M
2024-06-26 50.96 51.00 50.50 50.54 0.0M
2024-06-25 51.18 51.18 50.87 50.97 0.0M
2024-06-24 50.76 51.38 50.76 51.38 0.0M
2024-06-21 51.13 51.18 50.54 50.64 0.0M
2024-06-20 50.97 51.29 50.97 51.29 0.0M
2024-06-19 50.88 50.94 50.87 50.88 0.0M
2024-06-18 50.79 50.89 50.61 50.89 0.0M
2024-06-17 50.27 50.50 50.16 50.36 0.0M
2024-06-14 50.44 50.44 49.66 50.03 0.0M
2024-06-13 51.09 51.09 50.34 50.34 0.0M
2024-06-12 50.94 51.41 50.94 51.35 0.0M
2024-06-11 51.41 51.41 50.70 50.72 0.0M
2024-06-10 51.23 51.35 51.12 51.19 0.0M
2024-06-07 51.81 51.81 51.31 51.60 0.0M
2024-06-06 51.50 51.70 51.50 51.70 0.0M
2024-06-05 51.31 51.31 51.07 51.28 0.0M
2024-06-04 51.57 51.57 51.00 51.28 0.0M
2024-06-03 51.90 51.90 51.65 51.65 0.0M
2024-05-31 51.29 51.36 51.29 51.32 0.0M
2024-05-30 50.66 51.35 50.66 51.35 0.0M
2024-05-29 51.18 51.18 50.70 50.70 0.0M
2024-05-28 51.62 51.62 51.14 51.30 0.0M
2024-05-27 51.20 51.54 51.20 51.54 0.0M
2024-05-24 50.85 51.42 50.85 51.33 0.0M
2024-05-23 51.38 51.51 51.14 51.14 0.0M
2024-05-22 51.51 51.56 51.14 51.14 0.0M
2024-05-21 51.36 51.51 51.26 51.51 0.0M
2024-05-20 51.62 51.66 51.52 51.54 0.0M
2024-05-17 51.30 51.41 51.28 51.28 0.0M
2024-05-16 51.41 51.48 51.18 51.29 0.0M
2024-05-15 51.29 51.29 51.05 51.05 0.0M
2024-05-14 50.80 51.03 50.74 51.03 0.0M
2024-05-13 50.85 50.95 50.72 50.85 0.0M
2024-05-10 50.52 50.83 50.52 50.83 0.0M
2024-05-09 50.47 50.47 50.30 50.34 0.0M
2024-05-08 50.43 50.43 50.25 50.38 0.0M
2024-05-07 49.86 50.31 49.86 50.31 0.0M
2024-05-06 48.94 49.42 48.94 49.32 0.0M
2024-05-03 49.00 49.00 48.77 48.86 0.0M
2024-05-02 49.01 49.01 48.55 48.60 0.0M
2024-04-30 48.76 48.76 48.55 48.55 0.0M
2024-04-29 48.95 48.95 48.67 48.77 0.0M
2024-04-26 48.53 48.65 48.53 48.60 0.0M
2024-04-25 48.59 48.59 47.92 48.01 0.0M
2024-04-24 48.90 48.90 48.49 48.67 0.0M
2024-04-23 48.77 49.13 48.77 49.13 0.0M
2024-04-22 48.44 48.53 48.36 48.53 0.0M
2024-04-19 47.62 48.04 47.62 48.00 0.0M
2024-04-18 47.93 48.20 47.76 48.20 0.0M
2024-04-17 47.69 48.00 47.69 47.79 0.0M
2024-04-16 47.73 47.73 47.33 47.39 0.0M
2024-04-15 48.65 48.94 48.49 48.49 0.0M
2024-04-12 48.72 48.83 48.34 48.34 0.0M
2024-04-11 48.86 48.86 48.15 48.32 0.0M
2024-04-10 49.10 49.24 48.88 48.88 0.0M
2024-04-09 49.17 49.17 48.83 48.83 0.0M
2024-04-08 48.89 49.21 48.89 49.21 0.0M
2024-04-05 48.63 48.89 48.55 48.89 0.0M
2024-04-04 49.15 49.34 49.15 49.31 0.0M
2024-04-03 48.75 48.99 48.67 48.99 0.0M
2024-04-02 48.31 48.95 48.31 48.68 0.0M
2024-03-28 48.90 48.90 48.76 48.89 0.0M
2024-03-27 48.84 48.84 48.66 48.66 0.0M
2024-03-26 48.66 48.83 48.66 48.81 0.0M
2024-03-25 48.63 48.69 48.43 48.60 0.0M
2024-03-22 48.36 48.65 48.36 48.57 0.0M
2024-03-21 48.26 48.50 48.12 48.50 0.0M
2024-03-20 47.80 47.84 47.59 47.80 0.0M
2024-03-19 47.58 47.95 47.58 47.95 0.0M
2024-03-18 47.68 47.70 47.51 47.51 0.0M
2024-03-15 47.60 47.80 47.60 47.73 0.0M
2024-03-14 47.63 47.71 47.39 47.57 0.0M
2024-03-13 47.80 47.94 47.68 47.70 0.1M
2024-03-12 47.31 47.84 47.31 47.83 0.0M
2024-03-11 46.78 47.01 46.78 47.01 0.0M
2024-03-08 47.05 47.30 47.02 47.02 0.0M
2024-03-07 46.65 46.97 46.65 46.97 0.0M
2024-03-06 46.31 46.64 46.31 46.56 0.0M
2024-03-05 46.09 46.38 46.07 46.38 0.0M
2024-03-04 46.35 46.36 46.23 46.36 0.0M
2024-03-01 46.37 46.56 46.37 46.44 0.0M
2024-02-29 46.19 46.29 46.09 46.29 0.0M
2024-02-28 45.94 46.02 45.94 46.00 0.0M
2024-02-27 45.89 45.92 45.85 45.90 0.0M
2024-02-26 45.79 45.87 45.79 45.84 0.0M
2024-02-23 45.66 45.93 45.63 45.93 0.0M
2024-02-22 45.62 45.66 45.50 45.54 0.0M
2024-02-21 45.37 45.38 45.09 45.09 0.0M
2024-02-20 45.58 45.71 45.54 45.71 0.0M
2024-02-19 45.44 45.51 45.40 45.48 0.0M
2024-02-16 45.14 45.51 45.14 45.43 0.0M
2024-02-15 44.91 45.02 44.89 45.02 0.0M
2024-02-14 44.51 44.80 44.51 44.62 0.0M
2024-02-13 44.68 44.68 44.35 44.35 0.0M
2024-02-12 44.51 44.77 44.51 44.77 0.0M
2024-02-09 44.47 44.47 44.26 44.33 0.0M
2024-02-08 44.57 44.64 44.46 44.46 0.0M
2024-02-07 44.76 44.76 44.43 44.43 0.0M
2024-02-06 44.86 44.86 44.70 44.78 0.0M
2024-02-05 44.89 45.01 44.59 44.67 0.0M
2024-02-02 44.82 45.07 44.82 44.96 0.0M
2024-02-01 44.86 45.07 44.56 44.56 0.0M
2024-01-31 45.26 45.34 45.15 45.15 0.0M
2024-01-30 44.91 45.14 44.91 45.14 0.0M
2024-01-29 45.03 45.03 44.84 44.91 0.0M
2024-01-26 44.65 44.96 44.65 44.96 0.0M
2024-01-25 44.41 44.62 44.41 44.55 0.0M
2024-01-24 44.25 44.52 44.25 44.52 0.0M
2024-01-23 44.27 44.27 43.99 43.99 0.0M
2024-01-22 43.96 44.29 43.96 44.23 0.0M
2024-01-19 43.80 43.80 43.52 43.52 0.0M
2024-01-18 43.37 43.76 43.37 43.66 0.0M
2024-01-17 43.35 43.38 42.91 43.36 0.0M
2024-01-16 43.74 43.89 43.64 43.87 0.0M
2024-01-15 44.57 44.57 44.09 44.09 0.0M
2024-01-12 44.42 44.51 44.37 44.39 0.0M
2024-01-11 44.97 44.99 44.03 44.03 0.0M
2024-01-10 44.80 44.82 44.77 44.82 0.0M
2024-01-09 45.21 45.21 44.89 44.89 0.0M
2024-01-08 44.91 45.19 44.71 45.18 0.0M
2024-01-05 44.67 45.00 44.46 45.00 0.0M
2024-01-04 44.51 44.99 44.48 44.99 0.0M
2024-01-03 45.13 45.13 44.27 44.44 0.0M
2024-01-02 45.17 45.31 44.83 44.90 0.0M