Xtrackers MSCI Europe Health Care Screened UCITS ETF 1C

XSDR
🏛️ ドイツ →
199.74
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
2021-12-30 198.48 199.54 198.48 199.34 0.0M
2021-12-29 198.60 198.90 198.14 198.14 0.0M
2021-12-28 198.32 199.22 198.32 199.12 0.0M
2021-12-27 196.42 198.22 196.42 197.78 0.0M
2021-12-23 195.36 196.18 195.30 195.86 0.0M
2021-12-22 193.94 195.46 193.54 195.46 0.0M
2021-12-21 192.08 193.54 192.02 193.54 0.0M
2021-12-20 190.84 192.18 190.10 191.66 0.0M
2021-12-17 195.26 195.50 193.94 194.84 0.0M
2021-12-16 195.16 195.32 194.44 195.26 0.0M
2021-12-15 190.36 192.00 190.36 191.62 0.0M
2021-12-14 193.40 193.40 189.88 190.10 0.0M
2021-12-13 191.90 193.04 191.74 192.66 0.0M
2021-12-10 191.50 192.36 190.68 192.04 0.0M
2021-12-09 191.92 192.24 191.66 191.88 0.0M
2021-12-08 191.40 192.22 190.64 190.78 0.0M
2021-12-07 188.56 190.38 188.42 190.32 0.0M
2021-12-06 187.28 188.74 186.72 187.58 0.0M
2021-12-03 187.68 187.70 185.70 186.04 0.0M
2021-12-02 188.72 188.72 185.86 186.42 0.0M
2021-12-01 188.28 188.82 187.10 188.82 0.0M
2021-11-30 186.80 188.16 186.80 187.40 0.0M
2021-11-29 188.82 188.82 187.92 188.82 0.0M
2021-11-26 188.52 189.84 187.94 188.82 0.0M
2021-11-25 190.64 190.88 190.34 190.88 0.0M
2021-11-24 190.54 190.84 189.62 190.02 0.0M
2021-11-23 190.98 190.98 189.56 189.56 0.0M
2021-11-22 195.12 195.42 193.08 193.22 0.0M
2021-11-19 194.12 195.80 194.12 194.68 0.0M
2021-11-18 195.34 195.34 193.28 193.28 0.0M
2021-11-17 194.00 195.44 194.00 194.88 0.0M
2021-11-16 194.68 194.72 193.98 193.98 0.0M
2021-11-15 194.62 195.06 194.16 194.92 0.0M
2021-11-12 195.34 195.34 194.10 194.58 0.0M
2021-11-11 195.12 196.04 195.12 195.70 0.0M
2021-11-10 194.74 195.72 194.74 195.64 0.0M
2021-11-09 194.78 195.82 194.78 194.94 0.0M
2021-11-08 194.96 195.90 194.96 195.02 0.0M
2021-11-05 198.22 198.28 194.46 194.46 0.0M
2021-11-04 198.66 198.66 197.50 197.92 0.0M
2021-11-03 195.30 196.58 195.30 196.52 0.0M
2021-11-02 193.28 195.80 193.28 195.58 0.0M
2021-11-01 192.34 192.80 192.28 192.80 0.0M
2021-10-29 189.18 190.98 188.70 190.68 0.0M
2021-10-28 188.72 190.46 188.72 190.46 0.0M
2021-10-27 190.80 190.80 188.72 188.72 0.0M
2021-10-26 190.38 190.38 189.06 190.26 0.0M
2021-10-25 189.28 189.80 189.16 189.38 0.0M
2021-10-22 188.64 189.48 188.64 189.02 0.0M
2021-10-21 186.16 188.58 186.16 188.58 0.0M
2021-10-20 186.62 186.74 186.00 186.74 0.0M
2021-10-19 184.90 186.10 184.08 186.10 0.0M
2021-10-18 185.02 185.94 184.54 185.24 0.0M
2021-10-15 185.04 185.60 184.28 185.60 0.0M
2021-10-14 184.60 184.76 184.20 184.76 0.0M
2021-10-13 182.72 184.40 182.72 184.08 0.0M
2021-10-12 182.60 184.62 182.60 182.74 0.0M
2021-10-11 183.20 183.86 182.78 183.86 0.0M
2021-10-08 183.02 183.92 182.50 183.04 0.0M
2021-10-07 182.28 183.48 182.02 183.28 0.0M
2021-10-06 180.30 180.68 178.82 180.68 0.0M
2021-10-05 181.70 182.12 181.44 181.44 0.0M
2021-10-04 180.24 181.36 180.24 180.98 0.0M
2021-10-01 180.10 180.54 179.68 180.52 0.0M
2021-09-30 182.00 182.30 181.32 181.32 0.0M
2021-09-29 180.48 180.74 179.96 180.54 0.0M
2021-09-28 180.80 180.80 178.08 178.08 0.0M
2021-09-27 184.98 184.98 181.54 181.54 0.0M
2021-09-24 185.92 185.92 183.98 183.98 0.0M
2021-09-23 185.52 186.10 185.52 185.68 0.0M
2021-09-22 185.38 185.50 184.08 184.76 0.0M
2021-09-21 182.88 185.34 182.88 185.34 0.0M
2021-09-20 182.30 182.90 180.52 182.90 0.0M
2021-09-17 185.06 185.06 182.58 182.58 0.0M
2021-09-16 183.62 184.44 183.60 183.68 0.0M
2021-09-15 184.52 184.52 182.90 182.90 0.0M
2021-09-14 182.32 184.24 182.32 184.06 0.0M
2021-09-13 184.62 184.70 182.26 182.26 0.0M
2021-09-10 185.00 185.00 183.64 183.80 0.0M
2021-09-09 186.32 186.32 185.32 185.32 0.0M
2021-09-08 188.60 188.60 187.16 187.16 0.0M
2021-09-07 191.66 191.66 189.36 189.66 0.0M
2021-09-06 190.80 191.62 190.68 191.38 0.0M
2021-09-03 190.86 190.86 189.96 190.22 0.0M
2021-09-02 192.02 192.18 191.44 191.52 0.0M
2021-09-01 191.18 191.60 190.58 190.58 0.0M
2021-08-31 190.98 190.98 190.24 190.30 0.0M
2021-08-30 190.44 190.72 189.92 190.72 0.0M
2021-08-27 190.08 190.86 190.08 190.86 0.0M
2021-08-26 190.46 191.18 190.46 190.58 0.0M
2021-08-25 191.72 191.72 190.54 190.54 0.0M
2021-08-24 193.80 193.80 191.48 191.72 0.0M
2021-08-23 194.36 194.36 193.28 193.74 0.0M
2021-08-20 193.48 193.62 192.12 193.60 0.0M
2021-08-19 192.20 192.74 191.36 192.74 0.0M
2021-08-18 192.96 193.92 192.96 193.92 0.0M
2021-08-17 190.04 192.24 190.04 192.18 0.0M
2021-08-16 189.16 190.26 189.16 190.26 0.0M
2021-08-13 188.96 189.48 188.90 189.32 0.0M
2021-08-12 187.36 188.78 187.36 188.78 0.0M
2021-08-11 187.50 188.00 187.50 187.70 0.0M
2021-08-10 187.58 188.14 187.10 187.16 0.0M
2021-08-09 186.42 187.34 186.42 187.34 0.0M
2021-08-06 187.38 187.38 185.56 185.56 0.0M
2021-08-05 186.94 187.34 186.94 187.30 0.0M
2021-08-04 185.58 186.20 185.28 185.92 0.0M
2021-08-03 184.90 185.26 184.90 185.26 0.0M
2021-08-02 184.90 184.90 182.96 184.54 0.0M
2021-07-30 181.44 183.82 181.44 183.82 0.0M
2021-07-29 183.60 183.60 182.76 182.76 0.0M
2021-07-28 181.54 182.92 181.54 182.92 0.0M
2021-07-27 180.80 181.58 180.78 181.04 0.0M
2021-07-26 183.28 183.28 181.48 181.56 0.0M
2021-07-23 182.30 183.80 182.30 183.80 0.0M
2021-07-22 181.62 182.00 180.72 182.00 0.0M
2021-07-21 181.98 182.30 180.40 181.32 0.0M
2021-07-20 181.14 181.34 179.88 180.22 0.0M
2021-07-19 181.40 181.40 179.20 180.42 0.0M
2021-07-16 180.98 181.80 180.98 181.80 0.0M
2021-07-15 182.46 182.46 181.02 181.06 0.0M
2021-07-14 183.48 183.48 182.52 183.00 0.0M
2021-07-13 182.78 183.52 182.02 183.52 0.0M
2021-07-12 181.72 183.42 181.72 183.30 0.0M
2021-07-09 182.16 182.78 181.06 181.78 0.0M
2021-07-08 181.76 181.76 180.86 181.28 0.0M
2021-07-07 180.60 182.42 180.60 182.42 0.0M
2021-07-06 179.76 180.82 179.76 180.82 0.0M
2021-07-05 180.24 180.24 179.36 179.56 0.0M
2021-07-02 180.94 180.94 179.78 180.40 0.0M
2021-07-01 180.48 180.68 179.18 180.12 0.0M
2021-06-30 180.50 180.50 179.62 179.62 0.0M
2021-06-29 179.74 180.34 179.42 179.86 0.0M
2021-06-28 179.40 179.70 179.32 179.60 0.0M
2021-06-25 177.60 178.62 177.50 178.62 0.0M
2021-06-24 177.16 178.70 177.16 178.00 0.0M
2021-06-23 177.30 177.56 176.44 176.44 0.0M
2021-06-22 178.06 178.06 177.20 177.80 0.0M
2021-06-21 178.26 178.64 177.96 178.64 0.0M
2021-06-18 179.56 179.70 178.48 178.60 0.0M
2021-06-17 177.92 179.48 177.92 179.48 0.0M
2021-06-16 178.22 179.06 178.22 179.06 0.0M
2021-06-15 178.54 178.70 178.18 178.20 0.0M
2021-06-14 177.60 178.30 177.60 177.72 0.0M
2021-06-11 177.30 178.10 177.30 177.72 0.0M
2021-06-10 176.08 176.72 175.40 176.72 0.0M
2021-06-09 171.64 174.88 171.64 174.88 0.0M
2021-06-08 172.00 172.68 171.48 171.48 0.0M
2021-06-07 170.18 172.08 170.18 171.44 0.0M
2021-06-04 169.08 170.46 169.08 170.40 0.0M
2021-06-03 167.68 168.84 167.38 168.72 0.0M
2021-06-02 168.42 168.42 167.92 167.92 0.0M
2021-06-01 169.06 169.88 168.18 168.18 0.0M
2021-05-31 169.88 169.88 168.56 168.56 0.0M
2021-05-28 168.16 169.68 168.16 169.50 0.0M
2021-05-27 169.16 169.16 168.28 168.54 0.0M
2021-05-26 169.80 170.26 169.50 169.76 0.0M
2021-05-25 169.42 170.00 169.10 169.20 0.0M
2021-05-21 168.98 169.70 168.98 169.70 0.0M
2021-05-20 167.14 168.68 166.68 168.68 0.0M
2021-05-19 166.02 166.42 165.86 166.26 0.0M
2021-05-18 168.50 168.50 167.62 167.64 0.0M
2021-05-17 167.44 168.00 166.58 167.86 0.0M
2021-05-14 166.82 167.00 165.94 167.00 0.0M
2021-05-13 164.08 166.18 162.96 166.18 0.0M
2021-05-12 164.24 165.08 164.24 165.08 0.0M
2021-05-11 164.72 164.72 162.68 163.44 0.0M
2021-05-10 165.98 165.98 165.22 165.68 0.0M
2021-05-07 165.16 166.12 164.96 166.12 0.0M
2021-05-06 165.90 165.90 163.94 164.48 0.0M
2021-05-05 165.28 165.70 164.96 165.44 0.0M
2021-05-04 166.00 166.00 164.00 164.04 0.0M
2021-05-03 166.26 166.26 165.54 166.02 0.0M
2021-04-30 164.48 165.86 164.44 165.02 0.0M
2021-04-29 165.18 165.28 163.76 163.96 0.0M
2021-04-28 164.64 164.76 164.04 164.62 0.0M
2021-04-27 165.48 165.88 164.46 164.76 0.0M
2021-04-26 165.42 165.90 165.02 165.38 0.0M
2021-04-23 167.78 167.78 165.74 165.86 0.0M
2021-04-22 167.26 167.84 167.26 167.64 0.0M
2021-04-21 165.52 167.60 165.52 167.42 0.0M
2021-04-20 165.74 165.74 164.60 164.76 0.0M
2021-04-19 165.20 166.08 165.20 165.62 0.0M
2021-04-16 164.20 165.18 164.20 165.18 0.0M
2021-04-15 162.68 164.96 162.68 164.50 0.0M
2021-04-14 163.00 163.40 162.60 162.60 0.0M
2021-04-13 162.58 162.58 161.78 162.48 0.0M
2021-04-12 163.30 163.42 162.64 162.64 0.0M
2021-04-09 162.48 163.60 162.48 163.60 0.0M
2021-04-08 160.86 162.50 160.86 162.46 0.0M
2021-04-07 160.88 161.00 160.40 160.40 0.0M
2021-04-06 162.56 162.56 161.08 161.82 0.0M
2021-04-01 162.10 162.10 160.88 161.28 0.0M
2021-03-31 160.90 161.46 160.90 161.16 0.0M
2021-03-30 161.54 161.54 160.72 160.84 0.0M
2021-03-29 161.14 161.60 160.62 161.60 0.0M
2021-03-26 160.26 160.64 160.20 160.42 0.0M
2021-03-25 158.36 160.14 158.36 160.14 0.0M
2021-03-24 159.80 160.14 158.94 158.94 0.0M
2021-03-23 160.50 161.06 160.50 160.54 0.0M
2021-03-22 159.88 161.26 159.62 161.26 0.0M
2021-03-19 158.30 159.90 158.30 159.36 0.0M
2021-03-18 158.56 159.84 158.56 159.30 0.0M
2021-03-17 160.58 160.58 158.36 158.84 0.0M
2021-03-16 158.76 160.56 158.76 160.48 0.0M
2021-03-15 156.66 158.20 156.66 158.20 0.0M
2021-03-12 157.32 157.32 156.44 156.44 0.0M
2021-03-11 158.30 158.30 157.56 157.90 0.0M
2021-03-10 156.50 158.64 156.50 158.34 0.0M
2021-03-09 154.82 157.04 154.78 156.96 0.0M
2021-03-08 153.94 155.22 153.62 155.12 0.0M
2021-03-05 153.18 153.32 152.48 152.48 0.0M
2021-03-04 153.76 153.98 153.34 153.98 0.0M
2021-03-03 157.06 157.06 153.42 154.34 0.0M
2021-03-02 156.44 157.48 156.44 156.46 0.0M
2021-03-01 156.66 156.86 155.62 156.66 0.0M
2021-02-26 153.84 156.34 153.84 154.54 0.0M
2021-02-25 157.40 157.40 155.52 155.52 0.0M
2021-02-24 156.20 157.56 156.20 157.28 0.0M
2021-02-23 158.96 158.96 156.04 156.92 0.0M
2021-02-22 159.22 159.42 158.80 158.86 0.0M
2021-02-19 161.94 161.94 160.44 160.48 0.0M
2021-02-18 163.56 163.56 162.28 162.28 0.0M
2021-02-17 163.62 164.08 163.42 163.42 0.0M
2021-02-16 165.24 165.24 164.58 164.58 0.0M
2021-02-15 164.80 165.30 164.28 165.22 0.0M
2021-02-12 162.98 164.70 162.98 164.70 0.0M
2021-02-11 162.78 163.14 162.24 162.78 0.0M
2021-02-10 162.72 163.26 162.20 162.20 0.0M
2021-02-09 161.60 162.94 161.60 162.82 0.0M
2021-02-08 162.72 162.78 161.72 161.72 0.0M
2021-02-05 163.28 163.34 161.90 161.90 0.0M
2021-02-04 160.74 162.82 160.74 162.64 0.0M
2021-02-03 162.80 162.80 160.44 160.44 0.0M
2021-02-02 159.82 161.48 159.82 161.46 0.0M
2021-02-01 159.66 160.66 159.66 160.32 0.0M
2021-01-29 159.92 160.60 158.44 158.44 0.0M
2021-01-28 161.58 162.84 161.32 162.54 0.0M
2021-01-27 164.90 165.58 163.66 163.66 0.0M
2021-01-26 164.74 165.88 164.74 165.20 0.0M
2021-01-25 165.14 165.66 165.06 165.34 0.0M
2021-01-22 163.58 164.26 163.10 164.26 0.0M
2021-01-21 165.16 165.16 163.76 163.76 0.0M
2021-01-20 164.04 164.90 164.04 164.40 0.0M
2021-01-19 163.58 164.44 163.58 164.30 0.0M
2021-01-18 163.12 163.16 162.74 163.06 0.0M
2021-01-15 160.80 163.18 160.80 163.16 0.0M
2021-01-14 160.24 162.00 160.24 161.72 0.0M
2021-01-13 159.12 160.52 159.12 160.52 0.0M
2021-01-12 160.38 160.38 159.30 159.30 0.0M
2021-01-11 158.92 160.56 158.92 160.24 0.0M
2021-01-08 158.32 159.40 158.32 159.40 0.0M
2021-01-07 158.20 158.20 157.18 157.56 0.0M
2021-01-06 158.16 158.82 157.60 158.36 0.0M
2021-01-05 159.80 159.80 158.50 158.88 0.0M
2021-01-04 159.68 160.26 159.12 159.26 0.0M