Xtrackers MSCI Europe Industrials Screened UCITS ETF 1C (XSNR)

XSNR
🏛️ ドイツ →
191.32
最終更新: 2025-10-03
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
2025-10-03 191.52 191.52 190.16 191.32 0.0M
2025-10-02 189.66 190.36 189.04 190.36 0.0M
2025-10-01 185.58 187.72 185.58 187.66 0.0M
2025-09-30 184.56 186.36 184.54 186.36 0.0M
2025-09-29 185.72 185.72 184.76 184.88 0.0M
2025-09-26 184.42 185.42 184.04 185.34 0.0M
2025-09-25 184.28 184.28 182.62 183.44 0.0M
2025-09-24 185.44 185.76 185.02 185.02 0.0M
2025-09-23 186.54 187.52 186.22 186.34 0.0M
2025-09-22 185.36 185.36 184.68 185.10 0.0M
2025-09-19 186.28 186.28 185.56 185.60 0.0M
2025-09-18 186.46 187.52 186.46 187.00 0.0M
2025-09-17 185.80 185.80 184.78 185.02 0.0M
2025-09-16 187.96 187.96 185.62 185.62 0.0M
2025-09-15 188.02 188.80 187.34 187.96 0.0M
2025-09-12 187.48 187.48 187.08 187.26 0.0M
2025-09-11 186.24 186.92 186.24 186.92 0.0M
2025-09-10 187.48 187.48 185.98 185.98 0.0M
2025-09-09 187.24 187.24 185.82 185.82 0.0M
2025-09-08 185.38 187.22 185.28 187.08 0.0M
2025-09-05 184.76 185.02 184.06 184.62 0.0M
2025-09-04 182.92 183.94 182.92 183.68 0.0M
2025-09-03 182.12 183.48 181.94 182.36 0.0M
2025-09-02 185.44 185.44 180.76 180.76 0.0M
2025-09-01 184.96 185.10 184.54 185.06 0.0M
2025-08-29 185.26 185.34 184.22 184.22 0.0M
2025-08-28 186.26 186.26 185.00 185.88 0.0M
2025-08-27 185.64 185.86 184.38 185.18 0.0M
2025-08-26 185.52 186.38 185.04 185.60 0.0M
2025-08-25 188.50 188.50 186.88 186.88 0.0M
2025-08-22 186.64 189.40 186.64 189.40 0.0M
2025-08-21 187.72 187.72 187.22 187.36 0.0M
2025-08-20 188.18 189.54 188.14 188.26 0.0M
2025-08-19 187.94 189.90 187.80 189.90 0.0M
2025-08-18 187.38 187.66 186.54 187.16 0.0M
2025-08-15 188.66 188.80 187.38 187.64 0.0M
2025-08-14 186.68 187.68 186.68 187.68 0.0M
2025-08-13 187.22 187.30 186.08 186.08 0.0M
2025-08-12 185.78 186.66 185.40 186.66 0.0M
2025-08-11 186.44 186.68 184.64 184.64 0.0M
2025-08-08 185.68 186.36 185.30 186.24 0.0M
2025-08-07 182.68 186.04 182.68 185.76 0.0M
2025-08-06 183.46 183.46 181.64 181.86 0.0M
2025-08-05 184.04 184.04 182.58 182.58 0.0M
2025-08-04 181.72 183.00 181.72 182.90 0.0M
2025-08-01 185.04 185.04 180.96 180.96 0.0M
2025-07-31 189.90 190.14 187.16 187.16 0.0M
2025-07-30 188.74 190.68 188.74 189.06 0.0M
2025-07-29 188.46 190.28 188.46 189.02 0.0M
2025-07-28 191.34 191.34 188.32 188.32 0.0M
2025-07-25 188.48 189.16 187.96 188.78 0.0M
2025-07-24 189.70 190.80 189.10 189.26 0.0M
2025-07-23 187.54 189.20 187.54 188.66 0.0M
2025-07-22 186.36 186.36 184.66 185.12 0.0M
2025-07-21 187.94 188.10 186.76 187.24 0.0M
2025-07-18 189.08 189.10 186.70 186.84 0.0M
2025-07-17 185.66 187.70 185.66 187.70 0.0M
2025-07-16 182.96 183.78 181.80 181.80 0.0M
2025-07-15 184.56 184.72 183.66 183.66 0.0M
2025-07-14 182.98 183.44 182.74 183.44 0.0M
2025-07-11 185.68 185.68 184.88 184.88 0.0M
2025-07-10 185.94 186.76 185.94 186.40 0.0M
2025-07-09 182.74 185.28 182.74 185.16 0.0M
2025-07-08 182.80 183.06 181.98 183.06 0.0M
2025-07-07 181.42 182.76 181.14 182.76 0.0M
2025-07-04 182.26 182.26 180.78 181.14 0.0M
2025-07-03 183.00 183.20 182.42 183.10 0.0M
2025-07-02 181.86 182.34 181.20 182.16 0.0M
2025-07-01 182.58 182.58 180.50 180.84 0.0M
2025-06-30 185.18 185.18 182.16 182.16 0.0M
2025-06-27 181.22 184.68 181.22 184.68 0.0M
2025-06-26 179.52 179.72 179.46 179.72 0.0M
2025-06-25 180.64 180.64 179.14 179.14 0.0M
2025-06-24 181.50 181.50 179.84 179.84 0.0M
2025-06-23 177.54 178.02 176.96 177.56 0.0M
2025-06-20 179.80 179.80 178.52 178.52 0.0M
2025-06-19 179.20 179.46 178.30 178.30 0.0M
2025-06-18 181.86 181.86 179.96 180.14 0.0M
2025-06-17 182.22 182.32 181.84 181.86 0.0M
2025-06-16 182.80 183.64 182.20 183.64 0.0M
2025-06-13 181.44 182.22 181.44 182.22 0.0M
2025-06-12 183.94 184.36 183.18 183.92 0.0M
2025-06-11 186.16 186.16 184.56 184.78 0.0M
2025-06-10 185.42 185.70 185.34 185.44 0.0M
2025-06-09 185.66 185.66 184.92 185.10 0.0M
2025-06-06 185.24 185.70 184.82 185.60 0.0M
2025-06-05 185.10 185.50 184.58 185.14 0.0M
2025-06-04 183.44 184.58 183.14 184.58 0.0M
2025-06-03 182.28 182.52 180.78 182.52 0.0M
2025-06-02 182.32 182.32 181.28 182.08 0.0M
2025-05-30 183.66 184.58 182.98 182.98 0.0M
2025-05-29 186.20 186.20 183.66 183.66 0.0M
2025-05-28 185.20 185.74 184.56 184.56 0.0M
2025-05-27 185.44 186.56 185.44 185.68 0.0M
2025-05-26 185.04 185.68 185.04 185.18 0.0M
2025-05-23 185.22 185.48 180.88 182.66 0.0M
2025-05-22 185.02 185.02 183.48 184.20 0.0M
2025-05-21 186.14 186.68 185.20 186.24 0.0M
2025-05-20 186.58 187.66 186.50 187.04 0.0M
2025-05-19 184.72 186.16 184.36 186.16 0.0M
2025-05-16 185.92 186.38 184.92 185.60 0.0M
2025-05-15 183.24 185.84 183.24 185.84 0.0M
2025-05-14 184.90 185.08 183.96 184.68 0.0M
2025-05-13 183.58 185.08 183.58 185.06 0.0M
2025-05-12 182.40 184.74 182.40 183.58 0.0M
2025-05-09 179.60 180.20 179.02 179.04 0.0M
2025-05-08 177.86 179.78 177.86 178.74 0.0M
2025-05-07 176.94 177.50 176.54 176.54 0.0M
2025-05-06 177.54 177.54 175.88 177.28 0.0M
2025-05-05 177.82 178.30 177.48 178.10 0.0M
2025-05-02 175.98 178.16 175.44 177.90 0.0M
2025-04-30 172.58 173.24 172.00 172.42 0.0M
2025-04-29 171.26 171.90 170.20 170.28 0.0M
2025-04-28 171.96 173.08 171.70 171.70 0.0M
2025-04-25 171.74 171.84 170.88 171.62 0.0M
2025-04-24 167.46 169.22 167.02 169.22 0.0M
2025-04-23 166.20 169.86 166.20 167.44 0.0M
2025-04-22 163.60 164.26 162.06 164.26 0.0M
2025-04-17 164.60 164.60 163.12 163.90 0.0M
2025-04-16 162.86 163.56 162.50 163.56 0.0M
2025-04-15 162.68 164.94 162.68 164.74 0.0M
2025-04-14 159.22 161.90 159.22 161.30 0.0M
2025-04-11 158.96 158.96 156.20 156.76 0.0M
2025-04-10 164.32 164.32 158.24 158.24 0.0M
2025-04-09 151.10 151.68 149.62 150.36 0.0M
2025-04-08 153.60 157.22 153.54 155.54 0.0M
2025-04-07 148.54 152.36 148.54 151.08 0.0M
2025-04-04 165.50 165.50 157.04 158.30 0.0M
2025-04-03 169.52 169.72 167.04 167.04 0.0M
2025-04-02 173.98 174.16 172.20 174.16 0.0M
2025-04-01 173.90 174.42 173.08 174.16 0.0M
2025-03-31 173.18 173.74 171.90 172.26 0.0M
2025-03-28 177.68 177.68 176.12 176.12 0.0M
2025-03-27 178.54 179.04 178.24 178.78 0.0M
2025-03-26 182.82 182.82 179.66 180.14 0.0M
2025-03-25 180.74 182.80 180.00 182.18 0.0M
2025-03-24 183.02 183.02 181.08 181.08 0.0M
2025-03-21 183.04 183.04 181.18 181.36 0.0M
2025-03-20 185.22 185.22 183.22 183.82 0.0M
2025-03-19 183.16 185.38 183.16 185.06 0.0M
2025-03-18 183.40 184.38 182.88 183.68 0.0M
2025-03-17 181.38 182.48 181.06 182.48 0.0M
2025-03-14 178.18 181.26 178.18 181.22 0.0M
2025-03-13 179.22 179.88 177.66 178.26 0.0M
2025-03-12 179.40 180.20 179.10 179.84 0.0M
2025-03-11 180.68 180.68 177.52 177.52 0.0M
2025-03-10 183.52 183.52 179.76 179.76 0.0M
2025-03-07 183.04 183.52 181.76 183.16 0.0M
2025-03-06 183.72 184.66 182.22 184.66 0.0M
2025-03-05 180.54 182.60 180.54 182.48 0.0M
2025-03-04 180.02 180.02 175.28 176.30 0.0M
2025-03-03 181.68 182.94 181.22 182.42 0.0M
2025-02-28 180.08 181.46 180.00 181.46 0.0M
2025-02-27 182.20 182.64 181.72 181.72 0.0M
2025-02-26 183.52 184.70 183.52 183.92 0.0M
2025-02-25 182.02 182.02 181.70 181.70 0.0M
2025-02-24 185.04 185.04 182.10 182.54 0.0M
2025-02-21 185.66 186.48 185.50 185.52 0.0M
2025-02-20 186.80 186.94 185.36 185.36 0.0M
2025-02-19 187.70 187.86 184.54 184.54 0.0M
2025-02-18 186.84 188.10 186.24 188.10 0.0M
2025-02-17 185.52 186.52 185.42 186.50 0.0M
2025-02-14 185.20 186.02 185.20 185.50 0.0M
2025-02-13 184.66 185.66 184.26 185.64 0.0M
2025-02-12 181.72 182.28 181.20 181.20 0.0M
2025-02-11 180.50 181.98 180.50 181.98 0.0M
2025-02-10 178.44 180.52 178.44 180.52 0.0M
2025-02-07 179.84 179.84 178.44 178.64 0.0M
2025-02-06 176.76 179.24 176.76 179.24 0.0M
2025-02-05 175.80 176.24 175.08 176.24 0.0M
2025-02-04 175.30 176.56 175.30 176.56 0.0M
2025-02-03 174.74 176.00 174.08 176.00 0.0M
2025-01-31 178.64 179.34 178.54 178.76 0.0M
2025-01-30 178.18 178.54 177.50 178.54 0.0M
2025-01-29 177.18 177.18 176.78 176.82 0.0M
2025-01-28 176.04 176.14 174.44 174.44 0.0M
2025-01-27 175.04 175.76 174.30 175.76 0.0M
2025-01-24 180.16 180.48 179.10 179.68 0.0M
2025-01-23 179.40 180.04 178.98 180.04 0.0M
2025-01-22 178.20 179.70 178.20 178.90 0.0M
2025-01-21 175.96 177.48 175.96 177.48 0.0M
2025-01-20 175.78 176.34 175.30 176.34 0.0M
2025-01-17 173.84 175.60 173.84 175.60 0.0M
2025-01-16 172.52 173.04 172.10 172.88 0.0M
2025-01-15 169.84 171.78 169.84 171.78 0.0M
2025-01-14 170.62 170.62 169.28 169.28 0.0M
2025-01-13 169.08 169.08 168.08 169.02 0.0M
2025-01-10 171.94 171.94 170.34 170.68 0.0M
2025-01-09 170.78 172.22 170.78 172.22 0.0M
2025-01-08 172.26 172.70 171.30 171.68 0.0M
2025-01-07 172.56 172.56 171.84 171.84 0.0M
2025-01-06 169.72 172.30 169.72 172.30 0.0M
2025-01-03 170.38 170.38 168.90 169.12 0.0M
2025-01-02 171.02 171.02 168.84 170.48 0.0M