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
2022-12-30 123.90 123.98 123.64 123.64 0.0M
2022-12-29 123.16 124.52 123.16 124.52 0.0M
2022-12-28 124.18 124.72 123.56 123.56 0.0M
2022-12-27 124.36 124.52 123.92 123.92 0.0M
2022-12-23 122.92 123.16 122.92 123.14 0.0M
2022-12-22 124.14 124.22 122.60 122.60 0.0M
2022-12-21 123.00 124.18 123.00 124.18 0.0M
2022-12-20 122.36 122.52 122.24 122.24 0.0M
2022-12-19 123.36 123.44 123.12 123.12 0.0M
2022-12-16 124.96 124.96 123.04 123.04 0.0M
2022-12-15 127.58 127.58 124.88 124.88 0.0M
2022-12-14 129.20 129.36 128.76 129.36 0.0M
2022-12-13 128.30 129.86 128.30 129.86 0.0M
2022-12-12 127.56 127.82 127.56 127.72 0.0M
2022-12-09 127.50 128.52 127.50 128.52 0.0M
2022-12-08 127.28 127.28 126.30 126.52 0.0M
2022-12-07 127.86 128.04 126.78 127.24 0.0M
2022-12-06 129.32 129.32 128.18 128.18 0.0M
2022-12-05 129.36 129.76 129.14 129.14 0.0M
2022-12-02 128.70 129.78 128.70 129.68 0.0M
2022-12-01 129.36 129.36 128.96 129.18 0.0M
2022-11-30 127.66 128.12 127.24 127.24 0.0M
2022-11-29 128.14 128.14 126.96 126.96 0.0M
2022-11-28 128.74 128.74 128.12 128.12 0.0M
2022-11-25 128.86 129.52 128.86 129.52 0.0M
2022-11-24 128.58 129.44 128.58 129.12 0.0M
2022-11-23 127.20 128.74 126.90 128.74 0.0M
2022-11-22 126.48 127.78 126.28 127.72 0.0M
2022-11-21 126.32 126.86 125.96 126.86 0.0M
2022-11-18 125.70 127.10 125.70 127.10 0.0M
2022-11-17 126.88 126.88 124.98 125.18 0.0M
2022-11-16 127.84 127.84 125.22 125.36 0.0M
2022-11-15 127.98 127.98 126.74 127.48 0.0M
2022-11-14 128.40 128.40 127.36 127.44 0.0M
2022-11-11 128.10 128.10 126.70 127.98 0.0M
2022-11-10 121.78 127.38 121.78 127.38 0.0M
2022-11-09 122.56 122.70 121.94 122.38 0.0M
2022-11-08 119.62 122.86 119.62 122.86 0.0M
2022-11-07 118.98 120.58 118.98 120.56 0.0M
2022-11-04 117.66 119.80 117.66 119.76 0.0M
2022-11-03 117.04 117.04 116.26 116.98 0.0M
2022-11-02 119.66 119.66 119.08 119.08 0.0M
2022-11-01 120.78 121.20 119.36 119.36 0.0M
2022-10-31 119.04 119.14 118.88 119.14 0.0M
2022-10-28 118.18 119.34 118.12 119.34 0.0M
2022-10-27 118.88 119.38 118.26 119.38 0.0M
2022-10-26 117.92 119.68 117.92 119.68 0.0M
2022-10-25 115.66 117.98 115.36 117.98 0.0M
2022-10-24 114.72 115.46 114.72 115.46 0.0M
2022-10-21 112.36 113.26 111.46 113.26 0.0M
2022-10-20 113.50 113.86 113.12 113.86 0.0M
2022-10-19 115.64 115.64 114.06 114.06 0.0M
2022-10-18 115.10 116.42 115.10 115.26 0.0M
2022-10-17 111.54 113.70 111.24 113.70 0.0M
2022-10-14 112.68 113.04 111.06 111.06 0.0M
2022-10-13 108.54 110.92 108.54 110.92 0.0M
2022-10-12 109.70 110.24 109.48 109.48 0.0M
2022-10-11 109.60 109.98 109.16 109.98 0.0M
2022-10-10 109.18 110.70 109.18 110.60 0.0M
2022-10-07 112.34 112.34 109.84 109.84 0.0M
2022-10-06 114.14 114.14 112.92 112.92 0.0M
2022-10-05 114.24 114.24 113.10 113.40 0.0M
2022-10-04 111.46 114.76 111.46 114.76 0.0M
2022-10-03 108.12 110.06 107.08 110.06 0.0M
2022-09-30 108.06 109.46 107.96 109.46 0.0M
2022-09-29 108.26 108.26 107.36 107.36 0.0M
2022-09-28 107.52 109.18 107.12 109.18 0.0M
2022-09-27 109.14 109.14 108.12 108.12 0.0M
2022-09-26 107.22 109.00 107.22 108.28 0.0M
2022-09-23 109.58 109.58 106.80 107.98 0.0M
2022-09-22 110.70 111.36 109.56 109.62 0.0M
2022-09-21 110.68 112.92 110.68 112.92 0.0M
2022-09-20 114.42 114.42 111.54 111.54 0.0M
2022-09-19 113.38 114.34 112.78 113.82 0.0M
2022-09-16 114.74 114.80 114.06 114.12 0.0M
2022-09-15 118.56 118.56 116.98 116.98 0.0M
2022-09-14 119.12 119.16 117.82 117.96 0.0M
2022-09-13 122.82 122.82 119.70 119.70 0.0M
2022-09-12 120.16 122.28 120.16 122.28 0.0M
2022-09-09 117.90 119.66 117.90 119.66 0.0M
2022-09-08 117.76 117.76 117.18 117.64 0.0M
2022-09-07 115.80 117.04 115.80 117.04 0.0M
2022-09-06 116.82 117.50 116.50 116.84 0.0M
2022-09-05 115.26 116.46 115.06 116.42 0.0M
2022-09-02 115.98 118.12 115.80 118.12 0.0M
2022-09-01 116.28 116.28 114.74 115.04 0.0M
2022-08-31 119.74 119.74 117.28 117.28 0.0M
2022-08-30 119.72 120.90 119.32 119.32 0.0M
2022-08-29 120.58 120.58 118.18 119.20 0.0M
2022-08-26 123.46 123.46 120.44 120.66 0.0M
2022-08-25 123.56 123.56 122.74 123.16 0.0M
2022-08-24 121.96 123.12 121.96 123.00 0.0M
2022-08-23 122.54 122.54 122.46 122.46 0.0M
2022-08-22 126.00 126.00 123.58 123.58 0.0M
2022-08-19 126.90 127.34 126.36 126.36 0.0M
2022-08-18 126.44 128.10 126.44 127.88 0.0M
2022-08-17 129.08 129.08 126.64 126.64 0.0M
2022-08-16 128.82 128.82 128.18 128.68 0.0M
2022-08-15 128.64 128.64 128.52 128.52 0.0M
2022-08-12 128.14 128.14 127.82 127.98 0.0M
2022-08-11 129.06 129.06 127.90 128.50 0.0M
2022-08-10 124.80 128.32 124.80 128.28 0.0M
2022-08-09 126.98 126.98 125.38 125.38 0.0M
2022-08-08 127.70 128.10 127.20 127.20 0.0M
2022-08-05 128.78 129.00 126.50 126.50 0.0M
2022-08-04 127.36 128.40 127.36 128.40 0.0M
2022-08-03 125.60 127.10 125.60 127.10 0.0M
2022-08-02 126.14 126.14 125.24 126.12 0.0M
2022-08-01 128.18 128.18 126.92 126.92 0.0M
2022-07-29 126.06 128.04 126.06 128.04 0.0M
2022-07-28 123.26 125.16 123.26 125.16 0.0M
2022-07-27 121.28 121.72 121.28 121.72 0.0M
2022-07-26 121.74 121.74 121.08 121.08 0.0M
2022-07-25 122.24 122.36 121.92 121.92 0.0M
2022-07-22 122.02 122.92 122.02 122.56 0.0M
2022-07-21 121.22 122.60 121.22 122.60 0.0M
2022-07-20 120.64 121.22 120.58 121.10 0.0M
2022-07-19 117.36 120.28 117.36 120.28 0.0M
2022-07-18 117.46 118.34 117.46 118.30 0.0M
2022-07-15 115.04 116.82 115.02 116.82 0.0M
2022-07-14 115.00 115.00 114.36 114.36 0.0M
2022-07-13 116.06 116.20 114.64 115.10 0.0M
2022-07-12 114.82 116.38 114.66 116.38 0.0M
2022-07-11 114.44 115.66 114.44 115.38 0.0M
2022-07-08 115.56 116.70 115.56 116.68 0.0M
2022-07-07 113.78 115.58 113.78 115.58 0.0M
2022-07-06 111.86 112.82 111.86 112.82 0.0M
2022-07-05 112.80 112.80 110.22 110.22 0.0M
2022-07-04 111.98 112.58 111.78 111.78 0.0M
2022-07-01 110.16 111.72 110.16 111.38 0.0M
2022-06-30 111.20 111.26 110.00 111.26 0.0M
2022-06-29 113.18 113.24 112.24 113.24 0.0M
2022-06-28 115.40 115.40 114.34 114.34 0.0M
2022-06-27 114.18 114.84 114.00 114.64 0.0M
2022-06-24 110.88 113.58 110.88 113.58 0.0M
2022-06-23 110.98 111.14 109.84 110.02 0.0M
2022-06-22 110.88 112.14 110.74 111.98 0.0M
2022-06-21 113.20 113.70 113.04 113.14 0.0M
2022-06-20 112.96 112.96 112.28 112.58 0.0M
2022-06-17 112.68 114.30 112.68 112.80 0.0M
2022-06-16 115.52 115.52 112.22 112.66 0.0M
2022-06-15 115.80 116.48 114.56 116.10 0.0M
2022-06-14 117.66 117.66 114.44 114.44 0.0M
2022-06-13 118.34 119.00 116.58 116.90 0.0M
2022-06-10 122.14 122.14 119.94 119.94 0.0M
2022-06-09 124.32 124.32 123.36 123.40 0.0M
2022-06-08 126.80 126.80 124.86 125.38 0.0M
2022-06-07 126.72 126.88 126.04 126.84 0.0M
2022-06-06 127.22 127.84 127.22 127.82 0.0M
2022-06-03 127.44 127.44 126.30 126.30 0.0M
2022-06-02 125.44 126.82 125.44 126.82 0.0M
2022-06-01 126.58 126.58 124.32 124.50 0.0M
2022-05-31 127.14 127.14 126.20 126.20 0.0M
2022-05-30 127.38 128.32 127.38 127.86 0.0M
2022-05-27 124.74 126.54 124.74 126.54 0.0M
2022-05-26 122.38 123.82 122.38 123.82 0.0M
2022-05-25 122.78 122.78 121.58 122.24 0.0M
2022-05-24 122.40 123.32 121.96 121.96 0.0M
2022-05-23 124.04 124.06 123.28 124.06 0.0M
2022-05-20 122.72 123.94 122.36 122.36 0.0M
2022-05-19 121.10 121.62 119.98 121.62 0.0M
2022-05-18 124.86 125.06 122.96 122.96 0.0M
2022-05-17 123.68 125.04 123.68 124.66 0.0M
2022-05-16 123.02 123.02 122.10 122.20 0.0M
2022-05-13 120.00 123.48 120.00 123.48 0.0M
2022-05-12 118.24 120.54 117.58 120.54 0.0M
2022-05-11 120.26 121.18 118.88 121.18 0.0M
2022-05-10 119.52 120.86 119.36 119.36 0.0M
2022-05-09 121.12 121.12 118.30 118.30 0.0M
2022-05-06 124.02 124.02 121.54 122.04 0.0M
2022-05-05 128.74 128.74 125.06 125.06 0.0M
2022-05-04 126.46 126.46 125.56 125.56 0.0M
2022-05-03 126.74 126.74 125.32 126.26 0.0M
2022-05-02 128.18 128.18 125.86 125.86 0.0M
2022-04-29 128.96 129.30 128.96 129.30 0.0M
2022-04-28 128.58 128.86 127.84 128.26 0.0M
2022-04-27 126.56 127.46 126.56 127.36 0.0M
2022-04-26 129.78 129.78 126.52 126.52 0.0M
2022-04-25 128.32 129.26 127.90 128.54 0.0M
2022-04-22 132.00 132.00 130.66 130.70 0.0M
2022-04-21 132.32 134.14 132.32 133.68 0.0M
2022-04-20 129.76 131.58 129.76 131.58 0.0M
2022-04-19 129.80 129.80 127.90 129.36 0.0M
2022-04-14 128.68 129.84 128.68 129.30 0.0M
2022-04-13 127.68 128.28 127.38 128.28 0.0M
2022-04-12 126.56 128.44 126.56 128.44 0.0M
2022-04-11 129.68 129.68 128.48 128.48 0.0M
2022-04-08 129.88 130.22 129.86 130.22 0.0M
2022-04-07 128.62 129.34 128.48 128.48 0.0M
2022-04-06 131.64 131.82 126.98 128.46 0.0M
2022-04-05 133.28 133.48 131.56 131.92 0.0M
2022-04-04 133.74 133.74 132.30 133.44 0.0M
2022-04-01 133.68 133.74 133.02 133.24 0.0M
2022-03-31 135.30 135.30 133.08 133.08 0.0M
2022-03-30 135.20 135.20 134.18 134.20 0.0M
2022-03-29 135.24 137.48 135.24 136.62 0.0M
2022-03-28 134.30 134.36 133.54 133.74 0.0M
2022-03-25 135.28 135.28 132.68 133.02 0.0M
2022-03-24 136.60 136.60 134.88 134.88 0.0M
2022-03-23 137.94 137.94 136.20 136.20 0.0M
2022-03-22 137.26 137.94 137.20 137.94 0.0M
2022-03-21 138.02 138.02 137.18 137.18 0.0M
2022-03-18 137.30 138.42 136.10 138.42 0.0M
2022-03-17 137.92 137.92 136.64 137.12 0.0M
2022-03-16 134.32 136.88 134.32 136.82 0.0M
2022-03-15 130.40 131.68 129.34 131.64 0.0M
2022-03-14 130.62 132.70 130.62 131.86 0.0M
2022-03-11 127.60 130.24 127.60 128.92 0.0M
2022-03-10 129.10 129.10 126.72 126.86 0.0M
2022-03-09 125.52 129.72 125.52 129.72 0.0M
2022-03-08 122.56 124.40 122.40 122.40 0.0M
2022-03-07 120.12 123.16 119.14 122.56 0.0M
2022-03-04 126.60 126.80 123.20 123.20 0.0M
2022-03-03 130.18 130.18 128.48 128.48 0.0M
2022-03-02 127.74 130.34 127.74 130.18 0.0M
2022-03-01 131.94 131.94 128.56 128.56 0.0M
2022-02-28 129.74 131.80 129.74 131.80 0.0M
2022-02-25 128.90 131.20 128.90 131.20 0.0M
2022-02-24 124.54 126.80 124.50 126.80 0.0M
2022-02-23 132.12 132.84 130.72 130.72 0.0M
2022-02-22 128.72 132.32 128.72 131.60 0.0M
2022-02-21 135.66 135.66 131.56 131.56 0.0M
2022-02-18 136.18 136.44 134.52 134.52 0.0M
2022-02-17 137.90 137.90 135.90 136.14 0.0M
2022-02-16 137.86 138.36 137.30 137.30 0.0M
2022-02-15 135.28 137.86 135.28 137.86 0.0M
2022-02-14 134.60 134.72 132.88 134.72 0.0M
2022-02-11 137.86 137.86 137.28 137.28 0.0M
2022-02-10 140.62 140.64 138.90 138.90 0.0M
2022-02-09 137.88 139.22 137.88 139.22 0.0M
2022-02-08 136.36 136.36 135.46 136.06 0.0M
2022-02-07 136.90 136.90 135.42 136.08 0.0M
2022-02-04 138.58 138.58 135.36 135.36 0.0M
2022-02-03 140.32 140.32 137.74 137.74 0.0M
2022-02-02 141.26 141.84 141.26 141.26 0.0M
2022-02-01 140.58 140.98 140.02 140.16 0.0M
2022-01-31 138.02 138.62 137.80 138.62 0.0M
2022-01-28 137.56 137.56 135.02 136.22 0.0M
2022-01-27 135.64 138.34 135.64 138.34 0.0M
2022-01-26 136.78 138.98 136.78 138.32 0.0M
2022-01-25 137.04 137.04 134.84 135.36 0.0M
2022-01-24 140.64 140.64 134.80 135.46 0.0M
2022-01-21 143.18 143.18 141.00 141.80 0.0M
2022-01-20 144.88 145.22 143.18 145.22 0.0M
2022-01-19 142.36 144.14 142.36 143.90 0.0M
2022-01-18 145.30 145.30 143.34 143.56 0.0M
2022-01-17 146.12 146.44 145.28 146.34 0.0M
2022-01-14 147.48 147.48 145.68 145.68 0.0M
2022-01-13 149.46 149.46 148.96 149.00 0.0M
2022-01-12 148.96 149.64 148.96 149.64 0.0M
2022-01-11 147.82 147.96 146.96 147.74 0.0M
2022-01-10 151.22 151.22 145.76 145.76 0.0M
2022-01-07 151.54 151.92 150.32 150.78 0.0M
2022-01-06 153.08 153.08 151.92 151.92 0.0M
2022-01-05 155.60 155.96 155.44 155.44 0.0M
2022-01-04 155.42 156.08 155.42 155.74 0.0M
2022-01-03 154.60 154.94 154.34 154.34 0.0M