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
2022-12-30 188.40 189.06 187.88 187.88 0.0M
2022-12-29 186.76 189.64 186.38 189.64 0.0M
2022-12-28 187.40 187.88 187.40 187.42 0.0M
2022-12-27 188.22 189.00 187.48 187.72 0.0M
2022-12-23 188.62 188.72 188.16 188.22 0.0M
2022-12-22 189.06 189.06 188.30 188.30 0.0M
2022-12-21 186.94 189.02 186.94 189.00 0.0M
2022-12-20 186.40 187.04 186.40 186.88 0.0M
2022-12-19 188.70 188.70 187.12 187.22 0.0M
2022-12-16 189.86 189.86 187.92 188.46 0.0M
2022-12-15 193.78 193.78 190.12 190.18 0.0M
2022-12-14 192.48 194.64 192.04 194.64 0.0M
2022-12-13 191.82 193.48 191.82 193.48 0.0M
2022-12-12 192.48 192.48 191.28 191.44 0.0M
2022-12-09 190.76 192.64 190.76 192.32 0.0M
2022-12-08 190.96 190.96 189.56 190.76 0.0M
2022-12-07 191.70 192.42 190.54 190.86 0.0M
2022-12-06 192.06 192.06 189.54 189.98 0.0M
2022-12-05 191.80 192.06 191.00 191.72 0.0M
2022-12-02 191.72 192.40 191.26 192.40 0.0M
2022-12-01 191.98 192.48 191.92 192.28 0.0M
2022-11-30 191.00 191.18 190.24 191.06 0.0M
2022-11-29 190.92 191.40 189.92 189.92 0.0M
2022-11-28 189.92 191.06 189.24 190.34 0.0M
2022-11-25 188.98 189.80 188.98 189.80 0.0M
2022-11-24 188.18 189.06 188.14 189.06 0.0M
2022-11-23 187.74 188.32 187.62 188.28 0.0M
2022-11-22 186.70 188.20 186.70 187.90 0.0M
2022-11-21 186.64 187.78 186.32 187.78 0.0M
2022-11-18 183.98 185.72 183.28 185.72 0.0M
2022-11-17 185.12 185.12 181.92 183.38 0.0M
2022-11-16 186.14 186.14 184.72 184.72 0.0M
2022-11-15 185.40 186.14 184.30 186.14 0.0M
2022-11-14 183.52 186.38 183.52 185.66 0.0M
2022-11-11 188.36 188.78 185.04 185.04 0.0M
2022-11-10 186.56 190.26 186.56 190.14 0.0M
2022-11-09 185.24 186.50 185.00 186.50 0.0M
2022-11-08 183.78 185.24 183.78 185.24 0.0M
2022-11-07 184.36 184.84 184.14 184.80 0.0M
2022-11-04 185.76 186.46 184.84 185.48 0.0M
2022-11-03 186.94 186.94 184.78 186.30 0.0M
2022-11-02 187.16 187.20 186.14 186.86 0.0M
2022-11-01 186.20 186.70 184.34 184.80 0.0M
2022-10-31 184.56 185.58 183.16 185.58 0.0M
2022-10-28 181.32 183.66 181.32 183.66 0.0M
2022-10-27 181.64 181.64 181.10 181.10 0.0M
2022-10-26 180.76 182.46 180.76 182.46 0.0M
2022-10-25 179.92 180.84 179.80 180.58 0.0M
2022-10-24 178.84 179.58 178.14 179.58 0.0M
2022-10-21 176.66 177.68 176.22 177.68 0.0M
2022-10-20 177.86 177.86 176.78 177.66 0.0M
2022-10-19 180.18 180.18 178.00 178.00 0.0M
2022-10-18 180.50 181.74 180.50 180.70 0.0M
2022-10-17 179.86 181.62 178.92 181.08 0.0M
2022-10-14 178.76 180.54 178.40 178.40 0.0M
2022-10-13 177.00 177.22 175.34 177.22 0.0M
2022-10-12 178.06 178.98 177.72 177.72 0.0M
2022-10-11 176.68 178.28 176.68 178.28 0.0M
2022-10-10 178.02 178.02 176.36 177.08 0.0M
2022-10-07 178.66 180.02 178.34 178.34 0.0M
2022-10-06 179.94 180.76 178.48 179.06 0.0M
2022-10-05 179.44 180.50 179.34 180.48 0.0M
2022-10-04 177.76 180.64 177.76 180.14 0.0M
2022-10-03 175.20 177.30 174.52 176.74 0.0M
2022-09-30 175.88 177.08 175.88 176.70 0.0M
2022-09-29 175.88 175.88 175.00 175.30 0.0M
2022-09-28 175.76 177.36 175.00 177.14 0.0M
2022-09-27 173.14 174.70 173.14 173.76 0.0M
2022-09-26 174.76 174.76 172.22 172.60 0.0M
2022-09-23 175.64 176.28 171.92 174.24 0.0M
2022-09-22 176.34 177.10 175.00 175.00 0.0M
2022-09-21 178.42 179.14 178.22 178.88 0.0M
2022-09-20 180.40 180.40 177.92 178.18 0.0M
2022-09-19 180.90 180.90 179.38 179.64 0.0M
2022-09-16 183.20 183.98 180.96 180.96 0.0M
2022-09-15 185.16 185.82 183.58 183.58 0.0M
2022-09-14 186.06 186.12 184.40 184.40 0.0M
2022-09-13 189.48 189.48 186.18 186.18 0.0M
2022-09-12 186.58 188.92 186.58 188.92 0.0M
2022-09-09 185.88 187.52 185.80 187.50 0.0M
2022-09-08 185.06 186.02 183.66 186.02 0.0M
2022-09-07 184.02 184.80 183.26 184.14 0.0M
2022-09-06 184.32 186.06 184.32 185.70 0.0M
2022-09-05 183.08 185.64 183.08 185.64 0.0M
2022-09-02 183.70 184.50 181.70 184.30 0.0M
2022-09-01 184.02 184.02 182.46 182.46 0.0M
2022-08-31 186.22 186.22 184.50 184.84 0.0M
2022-08-30 187.68 188.78 186.68 186.68 0.0M
2022-08-29 188.84 189.06 188.02 188.24 0.0M
2022-08-26 194.22 194.22 190.98 191.12 0.0M
2022-08-25 193.60 193.60 192.10 193.18 0.0M
2022-08-24 189.46 192.26 189.46 192.26 0.0M
2022-08-23 192.84 192.84 189.90 190.98 0.0M
2022-08-22 192.60 193.94 192.56 193.94 0.0M
2022-08-19 190.32 192.64 190.32 192.00 0.0M
2022-08-18 189.38 190.44 189.38 190.44 0.0M
2022-08-17 190.62 191.12 190.06 190.06 0.0M
2022-08-16 191.94 192.38 191.00 191.14 0.0M
2022-08-15 192.62 192.98 192.06 192.44 0.0M
2022-08-12 190.90 191.10 190.28 190.84 0.0M
2022-08-11 193.28 193.28 189.58 190.58 0.0M
2022-08-10 194.30 194.30 192.52 192.72 0.0M
2022-08-09 193.84 194.60 193.30 194.54 0.0M
2022-08-08 195.14 195.14 193.80 193.98 0.0M
2022-08-05 194.60 195.40 194.00 194.10 0.0M
2022-08-04 195.36 195.88 194.48 194.66 0.0M
2022-08-03 196.58 197.10 195.10 195.52 0.0M
2022-08-02 196.94 198.34 196.56 198.08 0.0M
2022-08-01 199.18 199.18 197.22 197.22 0.0M
2022-07-29 198.90 200.10 198.84 199.28 0.0M
2022-07-28 200.55 200.55 198.52 200.55 0.0M
2022-07-27 201.85 201.85 199.98 199.98 0.0M
2022-07-26 198.00 201.70 198.00 201.60 0.0M
2022-07-25 197.62 198.42 197.62 197.96 0.0M
2022-07-22 198.52 199.86 198.52 198.60 0.0M
2022-07-21 196.20 198.60 196.20 198.60 0.0M
2022-07-20 199.36 199.50 197.76 197.76 0.0M
2022-07-19 196.74 199.56 196.74 199.52 0.0M
2022-07-18 199.56 200.40 198.18 198.18 0.0M
2022-07-15 196.04 199.60 196.04 199.60 0.0M
2022-07-14 195.62 195.62 194.22 194.48 0.0M
2022-07-13 197.04 197.04 195.38 195.96 0.0M
2022-07-12 197.80 198.50 197.80 197.90 0.0M
2022-07-11 196.32 198.58 196.32 198.42 0.0M
2022-07-08 197.06 197.56 194.88 196.34 0.0M
2022-07-07 196.92 197.06 195.80 196.96 0.0M
2022-07-06 195.32 196.16 195.04 196.16 0.0M
2022-07-05 192.82 193.56 192.46 192.46 0.0M
2022-07-04 192.96 193.14 192.50 192.58 0.0M
2022-07-01 189.04 191.30 188.56 191.30 0.0M
2022-06-30 190.32 190.32 189.34 190.26 0.0M
2022-06-29 189.32 192.14 188.06 192.00 0.0M
2022-06-28 191.22 191.22 189.66 189.66 0.0M
2022-06-27 190.42 191.08 190.34 191.08 0.0M
2022-06-24 185.02 190.10 185.02 190.10 0.0M
2022-06-23 181.04 184.16 181.04 183.50 0.0M
2022-06-22 180.16 182.26 180.16 182.10 0.0M
2022-06-21 181.50 182.36 180.64 181.08 0.0M
2022-06-20 180.86 181.60 180.76 181.46 0.0M
2022-06-17 179.74 181.34 179.38 179.90 0.0M
2022-06-16 180.70 180.72 179.00 179.06 0.0M
2022-06-15 180.52 181.32 179.84 181.32 0.0M
2022-06-14 184.66 184.66 179.78 180.42 0.0M
2022-06-13 185.48 185.48 183.52 183.52 0.0M
2022-06-10 188.90 188.90 186.84 187.02 0.0M
2022-06-09 191.08 191.08 189.66 189.68 0.0M
2022-06-08 192.48 192.48 190.50 192.10 0.0M
2022-06-07 190.60 192.20 189.90 192.20 0.0M
2022-06-06 191.66 192.20 191.34 191.34 0.0M
2022-06-03 192.64 192.82 191.84 191.84 0.0M
2022-06-02 192.44 193.32 192.14 192.14 0.0M
2022-06-01 194.34 194.34 190.82 191.54 0.0M
2022-05-31 194.36 194.52 193.56 193.68 0.0M
2022-05-30 194.96 195.42 194.24 195.42 0.0M
2022-05-27 193.52 194.66 193.52 194.66 0.0M
2022-05-26 193.84 194.00 193.48 193.52 0.0M
2022-05-25 194.34 194.48 193.50 193.50 0.0M
2022-05-24 192.00 193.92 192.00 193.18 0.0M
2022-05-23 194.06 194.06 193.36 193.76 0.0M
2022-05-20 191.16 192.82 191.16 192.68 0.0M
2022-05-19 189.46 189.72 187.94 189.12 0.0M
2022-05-18 191.68 191.68 190.06 190.06 0.0M
2022-05-17 192.22 192.36 191.28 191.94 0.0M
2022-05-16 188.94 191.24 188.94 190.94 0.0M
2022-05-13 187.12 190.16 186.66 190.16 0.0M
2022-05-12 185.20 187.00 184.10 185.98 0.0M
2022-05-11 188.70 188.70 187.40 188.12 0.0M
2022-05-10 188.92 191.24 187.30 190.06 0.0M
2022-05-09 190.24 190.92 188.14 188.14 0.0M
2022-05-06 195.38 196.06 191.66 192.74 0.0M
2022-05-05 197.38 197.38 195.58 196.02 0.0M
2022-05-04 199.12 199.12 195.54 195.54 0.0M
2022-05-03 199.56 200.30 198.66 199.30 0.0M
2022-05-02 200.85 200.85 198.74 199.00 0.0M
2022-04-29 201.80 201.85 200.20 201.50 0.0M
2022-04-28 201.20 201.25 199.60 200.25 0.0M
2022-04-27 197.68 200.95 197.68 200.70 0.0M
2022-04-26 199.46 199.46 197.74 197.74 0.0M
2022-04-25 197.08 199.70 197.08 199.22 0.0M
2022-04-22 201.90 202.00 200.65 200.65 0.0M
2022-04-21 204.70 204.90 203.05 203.05 0.0M
2022-04-20 205.10 205.10 204.00 204.95 0.0M
2022-04-19 207.05 207.05 203.20 205.60 0.0M
2022-04-14 208.25 209.70 208.00 209.70 0.0M
2022-04-13 209.25 209.95 208.60 208.60 0.0M
2022-04-12 210.55 210.55 207.20 208.40 0.0M
2022-04-11 212.50 212.50 211.65 212.35 0.0M
2022-04-08 211.75 212.50 210.35 212.50 0.0M
2022-04-07 208.30 209.85 208.30 209.25 0.0M
2022-04-06 205.30 206.75 204.15 206.75 0.0M
2022-04-05 203.65 205.25 202.60 205.25 0.0M
2022-04-04 201.00 202.20 201.00 202.15 0.0M
2022-04-01 198.70 198.82 197.64 198.76 0.0M
2022-03-31 198.52 199.44 198.22 198.22 0.0M
2022-03-30 196.98 198.52 196.60 198.52 0.0M
2022-03-29 196.70 197.76 196.60 197.34 0.0M
2022-03-28 196.02 196.82 196.02 196.16 0.0M
2022-03-25 195.68 196.10 195.28 195.30 0.0M
2022-03-24 194.86 195.30 194.50 194.88 0.0M
2022-03-23 194.62 195.74 194.40 194.40 0.0M
2022-03-22 194.52 195.62 193.20 195.62 0.0M
2022-03-21 194.46 195.00 193.62 194.48 0.0M
2022-03-18 193.00 195.10 192.74 195.10 0.0M
2022-03-17 190.52 192.50 189.82 192.50 0.0M
2022-03-16 189.10 190.08 189.04 190.08 0.0M
2022-03-15 185.14 187.78 184.98 187.78 0.0M
2022-03-14 184.16 187.78 184.16 187.16 0.0M
2022-03-11 186.00 186.84 184.12 185.68 0.0M
2022-03-10 185.80 186.34 184.20 184.20 0.0M
2022-03-09 182.42 186.54 182.30 186.54 0.0M
2022-03-08 182.68 183.92 179.50 180.76 0.0M
2022-03-07 181.32 182.60 177.20 181.26 0.0M
2022-03-04 185.18 185.18 182.20 182.36 0.0M
2022-03-03 188.26 188.26 184.98 185.06 0.0M
2022-03-02 189.24 189.24 186.36 187.44 0.0M
2022-03-01 188.82 189.00 185.52 187.76 0.0M
2022-02-28 184.88 186.94 184.88 186.94 0.0M
2022-02-25 180.32 185.72 180.32 185.72 0.0M
2022-02-24 177.42 179.70 177.40 179.70 0.0M
2022-02-23 182.30 183.16 182.00 182.82 0.0M
2022-02-22 178.86 181.76 178.86 181.76 0.0M
2022-02-21 182.70 182.70 180.68 180.92 0.0M
2022-02-18 183.36 183.94 181.62 181.62 0.0M
2022-02-17 184.04 184.96 183.14 183.34 0.0M
2022-02-16 182.72 184.16 182.72 184.16 0.0M
2022-02-15 180.64 183.72 180.64 183.72 0.0M
2022-02-14 179.72 179.72 177.80 179.66 0.0M
2022-02-11 183.66 183.66 181.70 181.82 0.0M
2022-02-10 185.70 185.92 183.72 184.08 0.0M
2022-02-09 182.92 184.80 182.92 184.72 0.0M
2022-02-08 182.48 183.06 181.34 181.34 0.0M
2022-02-07 181.56 182.56 180.16 182.42 0.0M
2022-02-04 183.94 183.94 180.40 180.88 0.0M
2022-02-03 186.92 186.92 182.90 182.90 0.0M
2022-02-02 187.38 187.96 186.98 187.56 0.0M
2022-02-01 186.82 187.74 185.94 187.74 0.0M
2022-01-31 186.40 186.40 185.22 185.66 0.0M
2022-01-28 184.94 185.58 184.02 185.10 0.0M
2022-01-27 179.20 185.74 179.20 185.74 0.0M
2022-01-26 182.08 182.36 181.00 181.66 0.0M
2022-01-25 179.28 180.64 178.02 180.64 0.0M
2022-01-24 184.92 184.92 178.28 178.28 0.0M
2022-01-21 187.40 187.40 185.78 186.22 0.0M
2022-01-20 187.24 189.00 186.76 189.00 0.0M
2022-01-19 186.62 188.88 186.62 188.22 0.0M
2022-01-18 188.12 188.12 186.50 187.56 0.0M
2022-01-17 188.30 189.64 188.12 189.64 0.0M
2022-01-14 185.86 187.18 185.86 186.72 0.0M
2022-01-13 187.96 188.20 187.28 187.28 0.0M
2022-01-12 190.02 190.02 188.72 189.08 0.0M
2022-01-11 190.84 190.98 190.46 190.46 0.0M
2022-01-10 191.62 191.62 188.50 188.50 0.0M
2022-01-07 190.84 191.36 190.06 191.36 0.0M
2022-01-06 191.82 192.00 191.08 191.90 0.0M
2022-01-05 194.12 194.72 193.66 193.72 0.0M
2022-01-04 198.52 198.52 194.36 194.36 0.0M
2022-01-03 199.98 199.98 196.86 197.18 0.0M