Xtrackers MSCI Europe UCITS ETF 1D (XIEE)

XIEE
🏛️ ドイツ →
80.73
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
2021-12-30 70.21 70.21 70.21 70.21 0.0M
2021-12-29 70.38 70.38 70.13 70.13 0.0M
2021-12-28 69.99 70.47 69.99 70.47 0.0M
2021-12-27 69.16 69.61 69.16 69.61 0.0M
2021-12-23 69.01 69.59 69.01 69.48 0.0M
2021-12-22 68.36 68.91 68.36 68.91 0.0M
2021-12-21 68.11 68.37 68.10 68.37 0.0M
2021-12-20 66.72 67.29 66.72 67.22 0.0M
2021-12-17 68.20 68.55 67.87 67.87 0.0M
2021-12-16 68.65 68.75 68.45 68.45 0.0M
2021-12-15 67.40 67.95 67.40 67.73 0.0M
2021-12-14 68.18 68.48 67.66 67.66 0.0M
2021-12-13 68.57 68.57 68.26 68.26 0.0M
2021-12-10 68.41 68.41 68.27 68.41 0.0M
2021-12-09 68.54 68.64 68.54 68.64 0.0M
2021-12-08 68.70 69.20 68.70 69.04 0.0M
2021-12-07 67.71 68.93 67.71 68.93 0.0M
2021-12-06 66.95 67.63 66.85 67.63 0.0M
2021-12-03 67.14 67.14 66.59 66.59 0.0M
2021-12-02 67.05 67.07 67.05 67.07 0.0M
2021-12-01 67.13 67.61 67.00 67.61 0.0M
2021-11-30 66.29 66.58 66.29 66.58 0.0M
2021-11-29 67.35 67.47 67.24 67.29 0.0M
2021-11-26 67.56 67.65 66.57 66.57 0.0M
2021-11-25 69.20 69.31 69.14 69.14 0.0M
2021-11-24 69.07 69.28 68.91 69.28 0.0M
2021-11-23 69.23 69.23 68.85 68.92 0.0M
2021-11-22 69.92 70.02 69.77 69.77 0.0M
2021-11-19 70.26 70.41 69.85 69.85 0.0M
2021-11-18 70.32 70.32 70.30 70.30 0.0M
2021-11-17 70.18 70.39 70.18 70.39 0.0M
2021-11-16 70.15 70.41 70.15 70.32 0.0M
2021-11-15 69.77 70.08 69.77 70.08 0.0M
2021-11-12 69.61 69.83 69.61 69.83 0.0M
2021-11-11 69.24 69.56 69.24 69.56 0.0M
2021-11-10 69.29 69.50 69.29 69.40 0.0M
2021-11-09 69.23 69.54 69.22 69.22 0.0M
2021-11-08 69.30 69.57 69.30 69.46 0.0M
2021-11-05 69.29 69.67 69.29 69.51 0.0M
2021-11-04 69.47 69.58 69.40 69.40 0.0M
2021-11-03 68.72 69.07 68.72 69.07 0.0M
2021-11-02 68.58 68.83 68.58 68.79 0.0M
2021-11-01 68.48 68.89 68.48 68.62 0.0M
2021-10-29 67.85 68.08 67.85 68.08 0.0M
2021-10-28 67.90 68.20 67.90 68.20 0.0M
2021-10-27 68.14 68.34 68.10 68.10 0.0M
2021-10-26 67.80 68.28 67.80 68.28 0.0M
2021-10-25 67.85 67.92 67.85 67.92 0.0M
2021-10-22 67.75 67.83 67.75 67.83 0.0M
2021-10-21 67.40 67.62 67.40 67.55 0.0M
2021-10-20 67.25 67.67 67.25 67.67 0.0M
2021-10-19 67.25 67.39 67.22 67.39 0.0M
2021-10-18 67.15 67.28 67.03 67.04 0.0M
2021-10-15 67.27 67.36 67.20 67.36 0.0M
2021-10-14 66.54 66.96 66.54 66.96 0.0M
2021-10-13 65.60 66.13 65.56 66.13 0.0M
2021-10-12 65.14 65.74 65.14 65.74 0.0M
2021-10-11 65.69 65.84 65.60 65.60 0.0M
2021-10-08 65.80 65.92 65.80 65.92 0.0M
2021-10-07 65.59 65.97 65.56 65.97 0.0M
2021-10-06 65.00 65.01 64.33 65.01 0.0M
2021-10-05 64.94 65.53 64.94 65.53 0.0M
2021-10-04 64.72 65.06 64.72 64.86 0.0M
2021-10-01 64.64 64.77 64.64 64.77 0.0M
2021-09-30 65.71 65.85 65.17 65.17 0.0M
2021-09-29 65.16 65.35 65.16 65.21 0.0M
2021-09-28 66.42 66.42 64.83 64.83 0.0M
2021-09-27 66.82 66.82 66.58 66.58 0.0M
2021-09-24 66.90 66.90 66.34 66.41 0.0M
2021-09-23 66.74 66.99 66.74 66.99 0.0M
2021-09-22 65.82 66.39 65.82 66.39 0.0M
2021-09-21 65.27 65.77 65.27 65.77 0.0M
2021-09-20 65.23 65.23 64.79 64.79 0.0M
2021-09-17 67.02 67.12 66.09 66.09 0.0M
2021-09-16 66.49 66.83 66.49 66.83 0.0M
2021-09-15 66.64 66.81 66.55 66.55 0.0M
2021-09-14 66.78 66.78 66.78 66.78 0.0M
2021-09-13 66.79 66.92 66.77 66.77 0.0M
2021-09-10 66.87 66.87 66.83 66.83 0.0M
2021-09-09 66.57 66.60 66.38 66.38 0.0M
2021-09-08 67.49 67.49 66.73 66.94 0.0M
2021-09-07 67.90 67.90 67.59 67.59 0.0M
2021-09-06 67.65 67.95 67.65 67.95 0.0M
2021-09-03 67.80 67.80 67.50 67.50 0.0M
2021-09-02 67.47 67.77 67.47 67.77 0.0M
2021-09-01 67.57 67.65 67.56 67.56 0.0M
2021-08-31 67.63 67.63 67.63 67.63 0.0M
2021-08-30 67.58 67.58 67.53 67.54 0.0M
2021-08-27 67.18 67.53 67.18 67.52 0.0M
2021-08-26 67.18 67.21 67.18 67.21 0.0M
2021-08-25 67.44 67.48 67.44 67.48 0.0M
2021-08-24 67.60 67.69 67.30 67.50 0.0M
2021-08-23 67.48 67.48 67.31 67.31 0.0M
2021-08-20 66.72 67.15 66.60 67.13 0.0M
2021-08-19 67.11 67.11 66.51 66.72 0.0M
2021-08-18 67.88 67.88 67.78 67.84 0.0M
2021-08-17 67.56 67.75 67.38 67.75 0.0M
2021-08-16 67.80 67.84 67.71 67.75 0.0M
2021-08-13 67.90 68.08 67.90 68.07 0.0M
2021-08-12 67.83 67.93 67.83 67.93 0.0M
2021-08-11 67.61 67.76 67.61 67.76 0.0M
2021-08-10 67.31 67.59 67.31 67.58 0.0M
2021-08-09 67.04 67.33 67.04 67.32 0.0M
2021-08-06 67.01 67.13 67.01 67.13 0.0M
2021-08-05 66.70 67.09 66.70 67.09 0.0M
2021-08-04 66.75 66.75 66.75 66.75 0.0M
2021-08-03 66.37 66.64 66.30 66.64 0.0M
2021-08-02 66.33 66.33 66.28 66.28 0.0M
2021-07-30 65.96 66.11 65.91 66.02 0.0M
2021-07-29 66.04 66.16 66.04 66.12 0.0M
2021-07-28 65.60 65.93 65.60 65.84 0.0M
2021-07-27 65.78 65.78 65.28 65.74 0.0M
2021-07-26 65.65 65.90 65.58 65.90 0.0M
2021-07-23 65.52 65.98 65.52 65.98 0.0M
2021-07-22 65.11 65.42 65.11 65.42 0.0M
2021-07-21 63.98 65.07 63.98 65.07 0.0M
2021-07-20 63.80 63.91 63.80 63.91 0.0M
2021-07-19 64.46 64.46 63.34 63.34 0.0M
2021-07-16 65.17 65.19 65.03 65.03 0.0M
2021-07-15 65.54 65.65 65.36 65.36 0.0M
2021-07-14 65.78 65.81 65.72 65.81 0.0M
2021-07-13 65.89 65.89 65.83 65.85 0.0M
2021-07-12 65.34 65.91 65.34 65.91 0.0M
2021-07-09 64.68 65.41 64.68 65.41 0.0M
2021-07-08 65.48 65.48 64.53 64.67 0.0M
2021-07-07 65.25 65.52 65.25 65.49 0.0M
2021-07-06 65.40 65.60 65.01 65.01 0.0M
2021-07-05 65.17 65.51 65.17 65.49 0.0M
2021-07-02 65.27 65.34 65.22 65.34 0.0M
2021-07-01 65.09 65.09 64.99 65.07 0.0M
2021-06-30 65.20 65.20 64.61 64.79 0.0M
2021-06-29 65.13 65.37 65.13 65.26 0.0M
2021-06-28 65.52 65.52 65.06 65.06 0.0M
2021-06-25 65.36 65.50 65.36 65.49 0.0M
2021-06-24 65.04 65.39 65.04 65.39 0.0M
2021-06-23 65.23 65.23 64.87 64.87 0.0M
2021-06-22 65.24 65.24 64.88 65.16 0.0M
2021-06-21 64.09 64.80 64.09 64.80 0.0M
2021-06-18 65.62 65.62 64.74 64.74 0.0M
2021-06-17 65.70 65.70 65.49 65.70 0.0M
2021-06-16 65.61 65.73 65.61 65.69 0.0M
2021-06-15 65.54 65.61 65.51 65.52 0.0M
2021-06-14 65.30 65.49 65.30 65.49 0.0M
2021-06-11 64.90 65.37 64.90 65.37 0.0M
2021-06-10 64.89 64.89 64.79 64.83 0.0M
2021-06-09 64.77 64.78 64.65 64.78 0.0M
2021-06-08 64.61 64.83 64.61 64.79 0.0M
2021-06-07 64.37 64.70 64.29 64.70 0.0M
2021-06-04 64.24 64.38 64.24 64.38 0.0M
2021-06-03 64.33 64.33 63.93 64.31 0.0M
2021-06-02 64.34 64.34 64.21 64.23 0.0M
2021-06-01 63.78 64.29 63.78 64.29 0.0M
2021-05-31 63.77 63.90 63.70 63.70 0.0M
2021-05-28 63.80 64.00 63.80 64.00 0.0M
2021-05-27 63.51 63.67 63.51 63.61 0.0M
2021-05-26 63.51 63.51 63.44 63.44 0.0M
2021-05-25 63.68 63.68 63.45 63.45 0.0M
2021-05-21 63.11 63.11 62.96 62.96 0.0M
2021-05-20 62.55 62.73 62.55 62.73 0.0M
2021-05-19 62.52 62.52 61.95 61.95 0.0M
2021-05-18 63.44 63.47 63.17 63.17 0.0M
2021-05-17 63.12 63.12 62.93 62.99 0.0M
2021-05-14 62.47 63.07 62.47 63.07 0.0M
2021-05-13 61.81 62.29 61.14 62.28 0.0M
2021-05-12 61.92 62.27 61.92 62.03 0.0M
2021-05-11 62.63 62.63 61.78 62.11 0.0M
2021-05-10 63.41 63.41 63.20 63.23 0.0M
2021-05-07 62.95 62.99 62.86 62.89 0.0M
2021-05-06 62.70 62.86 62.42 62.71 0.0M
2021-05-05 61.87 62.47 61.87 62.47 0.0M
2021-05-04 62.48 62.58 61.43 61.55 0.0M
2021-05-03 62.09 62.38 61.93 62.38 0.0M
2021-04-30 62.09 62.30 61.85 61.85 0.0M
2021-04-29 62.39 62.60 62.10 62.10 0.0M
2021-04-28 62.22 62.30 62.22 62.28 0.0M
2021-04-27 63.40 63.40 63.29 63.29 0.0M
2021-04-26 63.17 63.26 63.17 63.26 0.0M
2021-04-23 63.14 63.14 62.95 62.95 0.0M
2021-04-22 63.17 63.20 63.14 63.20 0.0M
2021-04-21 62.58 63.01 62.58 63.01 0.0M
2021-04-20 63.62 63.62 62.75 62.75 0.0M
2021-04-19 63.70 63.73 63.47 63.47 0.0M
2021-04-16 63.06 63.67 63.06 63.67 0.0M
2021-04-15 62.78 63.02 62.78 63.02 0.0M
2021-04-14 62.71 62.76 62.62 62.76 0.0M
2021-04-13 62.52 62.66 62.52 62.66 0.0M
2021-04-12 62.54 62.68 62.54 62.64 0.0M
2021-04-09 62.76 62.84 62.70 62.84 0.0M
2021-04-08 62.63 62.65 62.52 62.65 0.0M
2021-04-07 62.42 62.53 62.37 62.41 0.0M
2021-04-06 62.63 62.63 62.41 62.41 0.0M
2021-04-01 61.78 62.18 61.78 62.18 0.0M
2021-03-31 61.79 61.93 61.79 61.93 0.0M
2021-03-30 61.67 61.89 61.62 61.88 0.0M
2021-03-29 61.34 61.60 61.32 61.60 0.0M
2021-03-26 61.10 61.37 61.10 61.37 0.0M
2021-03-25 60.56 60.76 60.36 60.66 0.0M
2021-03-24 60.40 60.66 60.32 60.66 0.0M
2021-03-23 60.49 60.77 60.49 60.77 0.0M
2021-03-22 60.60 60.74 60.60 60.74 0.0M
2021-03-19 60.77 60.85 60.69 60.77 0.0M
2021-03-18 61.27 61.27 61.08 61.25 0.0M
2021-03-17 61.02 61.18 60.88 61.08 0.0M
2021-03-16 60.88 61.00 60.86 61.00 0.0M
2021-03-15 60.68 60.90 60.52 60.52 0.0M
2021-03-12 60.67 60.67 60.48 60.65 0.0M
2021-03-11 60.60 60.71 60.60 60.71 0.0M
2021-03-10 60.07 60.53 60.07 60.40 0.0M
2021-03-09 59.65 60.29 59.65 60.29 0.0M
2021-03-08 58.95 59.60 58.88 59.43 0.0M
2021-03-05 58.61 59.06 58.56 59.00 0.0M
2021-03-04 58.78 58.91 58.63 58.86 0.0M
2021-03-03 59.30 59.51 59.00 59.01 0.0M
2021-03-02 58.84 59.27 58.84 59.27 0.0M
2021-03-01 58.56 59.01 58.56 59.01 0.0M
2021-02-26 57.98 58.70 57.98 58.70 0.0M
2021-02-25 59.37 59.37 59.01 59.01 0.0M
2021-02-24 58.72 58.91 58.72 58.91 0.0M
2021-02-23 58.98 58.98 58.56 58.60 0.0M
2021-02-22 58.94 59.10 58.57 59.05 0.0M
2021-02-19 59.11 59.20 58.81 59.16 0.0M
2021-02-18 59.52 59.52 58.88 58.88 0.0M
2021-02-17 59.85 59.85 59.41 59.49 0.0M
2021-02-16 59.94 60.03 59.86 59.86 0.0M
2021-02-15 59.40 59.97 59.40 59.97 0.0M
2021-02-12 58.54 58.83 58.54 58.83 0.0M
2021-02-11 58.52 58.71 58.52 58.53 0.0M
2021-02-10 58.79 58.79 58.35 58.47 0.0M
2021-02-09 58.48 58.66 58.47 58.66 0.0M
2021-02-08 58.68 58.77 58.60 58.60 0.0M
2021-02-05 58.59 58.63 58.40 58.40 0.0M
2021-02-04 57.96 58.39 57.96 58.39 0.0M
2021-02-03 58.21 58.28 58.07 58.07 0.0M
2021-02-02 57.59 57.96 57.59 57.96 0.0M
2021-02-01 56.76 57.27 56.76 57.24 0.0M
2021-01-29 57.00 57.07 56.31 56.31 0.0M
2021-01-28 56.92 57.79 56.92 57.79 0.0M
2021-01-27 58.23 58.24 57.23 57.62 0.0M
2021-01-26 57.73 58.44 57.73 58.21 0.0M
2021-01-25 58.64 58.66 57.89 58.00 0.0M
2021-01-22 58.50 58.50 58.08 58.49 0.0M
2021-01-21 58.94 59.10 58.75 58.75 0.0M
2021-01-20 58.38 58.83 58.38 58.70 0.0M
2021-01-19 58.71 58.71 58.35 58.35 0.0M
2021-01-18 58.09 58.46 58.09 58.46 0.0M
2021-01-15 58.57 58.66 58.38 58.39 0.0M
2021-01-14 58.58 58.91 58.57 58.90 0.0M
2021-01-13 58.43 58.54 58.38 58.48 0.0M
2021-01-12 58.51 58.56 58.20 58.27 0.0M
2021-01-11 58.38 58.62 58.32 58.37 0.0M
2021-01-08 58.90 58.90 58.53 58.55 0.0M
2021-01-07 58.57 58.57 58.14 58.39 0.0M
2021-01-06 57.67 58.47 57.67 58.47 0.0M
2021-01-05 57.24 57.38 57.19 57.38 0.0M
2021-01-04 57.28 57.90 56.99 57.34 0.0M