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
2022-12-30 60.80 60.80 60.62 60.62 0.0M
2022-12-29 60.44 61.05 60.44 61.05 0.0M
2022-12-28 60.89 61.00 60.78 61.00 0.0M
2022-12-27 60.86 61.18 60.86 61.18 0.0M
2022-12-23 60.83 60.84 60.73 60.83 0.0M
2022-12-22 61.33 61.57 61.33 61.39 0.0M
2022-12-21 60.50 61.04 60.50 61.04 0.0M
2022-12-20 59.95 60.30 59.86 60.30 0.0M
2022-12-19 60.45 60.45 60.45 60.45 0.0M
2022-12-16 61.02 61.02 60.55 60.55 0.0M
2022-12-15 62.25 62.25 61.06 61.06 0.0M
2022-12-14 62.62 62.62 62.52 62.52 0.0M
2022-12-13 62.16 63.40 62.02 62.52 0.0M
2022-12-12 61.86 62.11 61.86 62.11 0.0M
2022-12-09 61.93 62.27 61.93 62.11 0.0M
2022-12-08 61.83 61.83 61.82 61.82 0.0M
2022-12-07 62.18 62.18 61.94 62.00 0.0M
2022-12-06 62.41 62.65 62.40 62.40 0.0M
2022-12-05 62.78 62.84 62.67 62.67 0.0M
2022-12-02 62.70 62.70 62.70 62.70 0.0M
2022-12-01 62.80 62.80 62.80 62.80 0.0M
2022-11-30 62.21 62.21 62.21 62.21 0.0M
2022-11-29 62.27 62.38 62.12 62.12 0.0M
2022-11-28 62.14 62.27 61.90 61.90 0.0M
2022-11-25 62.34 62.47 62.34 62.47 0.0M
2022-11-24 62.05 62.53 62.05 62.53 0.0M
2022-11-23 61.82 62.02 61.82 62.02 0.0M
2022-11-22 61.44 61.86 61.44 61.86 0.0M
2022-11-21 61.17 61.52 61.17 61.48 0.0M
2022-11-18 60.99 61.33 60.99 61.33 0.0M
2022-11-17 61.34 61.34 60.59 60.65 0.0M
2022-11-16 61.25 61.25 60.87 60.87 0.0M
2022-11-15 61.41 61.69 61.28 61.47 0.0M
2022-11-14 61.31 61.53 61.31 61.36 0.0M
2022-11-11 61.62 61.62 61.26 61.26 0.0M
2022-11-10 59.28 60.77 59.28 60.77 0.0M
2022-11-09 59.41 59.49 59.41 59.42 0.0M
2022-11-08 59.34 60.07 59.34 59.70 0.0M
2022-11-07 59.19 59.73 59.19 59.62 0.0M
2022-11-04 58.65 59.67 58.65 59.52 0.0M
2022-11-03 58.37 58.37 58.13 58.35 0.0M
2022-11-02 59.23 59.32 59.10 59.10 0.0M
2022-11-01 59.04 59.55 59.04 59.55 0.0M
2022-10-31 58.57 58.57 58.42 58.57 0.0M
2022-10-28 57.84 57.84 57.84 57.84 0.0M
2022-10-27 58.18 58.18 58.18 58.18 0.0M
2022-10-26 57.82 57.82 57.82 57.82 0.0M
2022-10-25 57.37 58.07 57.37 58.07 0.0M
2022-10-24 56.81 56.81 56.81 56.81 0.0M
2022-10-21 56.25 56.25 56.25 56.25 0.0M
2022-10-20 56.56 56.56 56.56 56.56 0.0M
2022-10-19 57.14 57.14 56.82 56.84 0.0M
2022-10-18 57.16 57.55 56.86 56.86 0.0M
2022-10-17 55.74 56.97 55.67 56.97 0.0M
2022-10-14 56.19 56.39 55.94 56.05 0.0M
2022-10-13 54.80 55.56 54.19 55.36 0.0M
2022-10-12 55.13 55.38 54.89 55.06 0.0M
2022-10-11 55.39 55.39 54.90 54.90 0.0M
2022-10-10 55.38 56.04 55.38 55.42 0.0M
2022-10-07 56.39 56.39 56.39 56.39 0.0M
2022-10-06 57.29 57.29 57.29 57.29 0.0M
2022-10-05 57.03 57.03 56.69 56.69 0.0M
2022-10-04 56.15 56.15 56.15 56.15 0.0M
2022-10-03 54.75 54.75 54.75 54.75 0.0M
2022-09-30 55.05 55.05 55.05 55.05 0.0M
2022-09-29 54.95 54.95 54.95 54.95 0.0M
2022-09-28 54.93 55.51 54.47 55.51 0.0M
2022-09-27 55.63 56.00 54.83 54.83 0.0M
2022-09-26 55.06 55.76 55.06 55.76 0.0M
2022-09-23 56.98 56.98 55.45 55.63 0.0M
2022-09-22 57.15 57.62 56.78 56.78 0.0M
2022-09-21 57.13 57.74 57.13 57.74 0.0M
2022-09-20 58.24 58.24 57.67 57.67 0.0M
2022-09-19 57.87 58.22 57.43 58.22 0.0M
2022-09-16 58.41 58.45 58.06 58.06 0.0M
2022-09-15 59.34 59.54 58.87 58.87 0.0M
2022-09-14 59.31 59.71 59.21 59.25 0.0M
2022-09-13 60.66 61.10 60.28 60.28 0.0M
2022-09-12 59.90 60.75 59.90 60.75 0.0M
2022-09-09 58.75 58.75 58.75 58.75 0.0M
2022-09-08 58.77 58.77 58.49 58.49 0.0M
2022-09-07 58.24 58.24 58.24 58.24 0.0M
2022-09-06 58.66 58.66 58.66 58.66 0.0M
2022-09-05 58.27 58.27 58.20 58.20 0.0M
2022-09-02 58.14 58.14 58.14 58.14 0.0M
2022-09-01 58.48 58.48 58.48 58.48 0.0M
2022-08-31 59.93 59.93 59.93 59.93 0.0M
2022-08-30 60.05 60.05 60.05 60.05 0.0M
2022-08-29 59.79 60.25 59.79 60.25 0.0M
2022-08-26 61.72 61.72 61.72 61.72 0.0M
2022-08-25 61.85 62.04 61.85 62.04 0.0M
2022-08-24 61.10 61.10 61.10 61.10 0.0M
2022-08-23 61.19 61.19 61.19 61.19 0.0M
2022-08-22 62.01 62.01 61.74 61.74 0.0M
2022-08-19 62.42 62.47 62.04 62.04 0.0M
2022-08-18 62.19 62.52 62.19 62.52 0.0M
2022-08-17 62.92 62.92 62.38 62.38 0.0M
2022-08-16 62.83 62.85 62.79 62.85 0.0M
2022-08-15 62.79 62.93 62.47 62.93 0.0M
2022-08-12 62.30 62.69 62.30 62.55 0.0M
2022-08-11 62.44 62.44 62.40 62.40 0.0M
2022-08-10 61.54 62.24 61.54 62.24 0.0M
2022-08-09 62.98 63.05 62.98 63.05 0.0M
2022-08-08 62.96 63.37 62.96 63.37 0.0M
2022-08-05 63.14 63.14 63.14 63.14 0.0M
2022-08-04 63.10 63.52 63.10 63.37 0.0M
2022-08-03 62.79 63.05 62.79 63.05 0.0M
2022-08-02 62.68 62.81 62.67 62.81 0.0M
2022-08-01 62.97 63.08 62.79 62.79 0.0M
2022-07-29 62.58 63.13 62.58 63.07 0.0M
2022-07-28 61.97 62.22 61.75 62.22 0.0M
2022-07-27 61.48 61.75 61.48 61.75 0.0M
2022-07-26 61.21 61.55 61.21 61.43 0.0M
2022-07-25 60.86 61.48 60.86 61.17 0.0M
2022-07-22 60.85 60.85 60.85 60.85 0.0M
2022-07-21 60.93 60.97 60.93 60.97 0.0M
2022-07-20 61.17 61.17 60.82 60.82 0.0M
2022-07-19 59.76 60.93 59.67 60.93 0.0M
2022-07-18 60.01 60.50 60.01 60.35 0.0M
2022-07-15 58.96 58.96 58.96 58.96 0.0M
2022-07-14 59.50 59.50 58.40 58.40 0.0M
2022-07-13 59.77 59.77 59.19 59.55 0.0M
2022-07-12 59.32 59.64 59.32 59.64 0.0M
2022-07-11 59.12 59.92 59.12 59.82 0.0M
2022-07-08 59.61 60.10 59.61 60.10 0.0M
2022-07-07 59.21 59.56 59.21 59.56 0.0M
2022-07-06 58.16 58.96 58.16 58.96 0.0M
2022-07-05 59.18 59.18 57.82 58.26 0.0M
2022-07-04 59.15 59.23 59.04 59.04 0.0M
2022-07-01 58.04 58.04 58.04 58.04 0.0M
2022-06-30 58.71 58.71 58.23 58.38 0.0M
2022-06-29 59.51 59.51 59.35 59.35 0.0M
2022-06-28 59.83 60.13 59.83 60.13 0.0M
2022-06-27 59.68 59.68 59.67 59.67 0.0M
2022-06-24 58.13 59.53 58.13 59.45 0.0M
2022-06-23 58.04 58.04 58.00 58.00 0.0M
2022-06-22 57.91 57.91 57.78 57.86 0.0M
2022-06-21 58.81 59.12 58.81 59.06 0.0M
2022-06-20 57.97 58.51 57.97 58.51 0.0M
2022-06-17 58.06 58.70 58.04 58.69 0.0M
2022-06-16 59.56 59.56 58.14 58.14 0.0M
2022-06-15 58.82 59.36 58.82 59.36 0.0M
2022-06-14 59.78 59.78 58.14 58.14 0.0M
2022-06-13 59.68 59.68 59.46 59.46 0.0M
2022-06-10 61.86 61.86 60.68 60.68 0.0M
2022-06-09 62.59 62.88 62.59 62.60 0.0M
2022-06-08 63.60 63.60 63.60 63.60 0.0M
2022-06-07 63.78 63.96 63.78 63.96 0.0M
2022-06-06 63.77 64.23 63.77 64.23 0.0M
2022-06-03 64.12 64.12 64.04 64.04 0.0M
2022-06-02 63.34 64.04 63.34 64.04 0.0M
2022-06-01 64.07 64.07 63.82 63.82 0.0M
2022-05-31 64.09 64.40 64.09 64.24 0.0M
2022-05-30 64.29 64.46 64.29 64.40 0.0M
2022-05-27 63.17 63.86 63.17 63.86 0.0M
2022-05-26 62.46 62.82 62.46 62.82 0.0M
2022-05-25 62.54 62.75 62.54 62.75 0.0M
2022-05-24 62.15 62.33 62.15 62.33 0.0M
2022-05-23 62.67 62.67 62.45 62.45 0.0M
2022-05-20 62.01 62.45 62.01 62.26 0.0M
2022-05-19 61.75 61.75 61.15 61.45 0.0M
2022-05-18 63.12 63.20 61.77 61.77 0.0M
2022-05-17 62.67 63.16 62.67 62.93 0.0M
2022-05-16 62.03 62.14 61.85 62.14 0.0M
2022-05-13 61.55 62.20 61.55 62.20 0.0M
2022-05-12 60.01 61.15 60.01 60.52 0.0M
2022-05-11 60.63 61.27 60.63 60.84 0.0M
2022-05-10 60.33 60.65 60.33 60.65 0.0M
2022-05-09 61.28 61.28 60.22 60.22 0.0M
2022-05-06 62.60 62.60 62.60 62.60 0.0M
2022-05-05 64.26 64.26 63.85 63.92 0.0M
2022-05-04 63.67 63.67 63.37 63.37 0.0M
2022-05-03 63.67 63.98 63.64 63.85 0.0M
2022-05-02 63.45 63.87 63.28 63.28 0.0M
2022-04-29 64.53 64.53 64.06 64.06 0.0M
2022-04-28 63.82 64.27 63.82 64.18 0.0M
2022-04-27 62.78 63.25 62.78 63.25 0.0M
2022-04-26 65.84 65.86 65.58 65.58 0.0M
2022-04-25 65.38 65.38 65.10 65.34 0.0M
2022-04-22 66.47 66.92 66.20 66.20 0.0M
2022-04-21 67.48 67.66 67.48 67.63 0.0M
2022-04-20 67.05 67.39 67.05 67.35 0.0M
2022-04-19 67.00 67.00 66.43 66.43 0.0M
2022-04-14 66.90 66.90 66.90 66.90 0.0M
2022-04-13 66.81 66.81 66.48 66.48 0.0M
2022-04-12 66.34 66.34 66.34 66.34 0.0M
2022-04-11 66.89 67.33 66.89 67.21 0.0M
2022-04-08 66.95 67.36 66.95 67.25 0.0M
2022-04-07 66.38 66.99 66.38 66.99 0.0M
2022-04-06 67.32 67.32 66.42 66.54 0.0M
2022-04-05 67.46 67.46 67.29 67.46 0.0M
2022-04-04 67.12 67.46 67.12 67.46 0.0M
2022-04-01 66.46 66.46 66.46 66.46 0.0M
2022-03-31 66.95 66.95 66.42 66.42 0.0M
2022-03-30 67.17 67.17 67.00 67.00 0.0M
2022-03-29 66.62 67.24 66.62 67.11 0.0M
2022-03-28 66.06 66.88 66.06 66.51 0.0M
2022-03-25 66.08 66.08 66.08 66.08 0.0M
2022-03-24 66.24 66.33 66.24 66.31 0.0M
2022-03-23 66.91 66.95 66.51 66.51 0.0M
2022-03-22 66.18 66.75 66.18 66.75 0.0M
2022-03-21 65.95 66.33 65.95 66.01 0.0M
2022-03-18 65.57 65.70 65.26 65.26 0.0M
2022-03-17 65.56 65.57 65.12 65.57 0.0M
2022-03-16 64.48 65.41 64.48 65.28 0.0M
2022-03-15 62.61 63.75 62.61 63.75 0.0M
2022-03-14 63.50 63.77 63.50 63.77 0.0M
2022-03-11 62.57 63.44 62.56 62.56 0.0M
2022-03-10 63.04 63.04 61.99 62.11 0.0M
2022-03-09 61.24 62.58 61.24 62.58 0.0M
2022-03-08 59.23 60.96 59.23 60.70 0.0M
2022-03-07 59.93 61.15 59.78 59.96 0.0M
2022-03-04 63.20 63.20 63.20 63.20 0.0M
2022-03-03 65.02 65.35 63.53 63.53 0.0M
2022-03-02 63.69 64.98 63.69 64.98 0.0M
2022-03-01 65.52 65.52 63.86 63.86 0.0M
2022-02-28 64.24 65.23 64.24 64.98 0.0M
2022-02-25 64.71 66.09 64.45 66.09 0.0M
2022-02-24 63.00 63.96 63.00 63.96 0.0M
2022-02-23 66.16 67.04 65.85 65.85 0.0M
2022-02-22 64.50 66.17 64.50 66.16 0.0M
2022-02-21 67.48 67.48 64.87 64.87 0.0M
2022-02-18 67.60 67.60 67.05 67.05 0.0M
2022-02-17 67.75 67.97 67.36 67.36 0.0M
2022-02-16 68.10 68.37 68.02 68.08 0.0M
2022-02-15 66.78 68.04 66.78 68.04 0.0M
2022-02-14 67.13 67.13 66.47 66.85 0.0M
2022-02-11 67.88 68.32 67.88 68.07 0.0M
2022-02-10 68.83 68.85 68.64 68.64 0.0M
2022-02-09 68.14 68.89 68.14 68.89 0.0M
2022-02-08 67.72 67.94 67.47 67.73 0.0M
2022-02-07 67.53 67.59 67.14 67.55 0.0M
2022-02-04 68.24 68.24 67.24 67.24 0.0M
2022-02-03 68.87 68.87 67.79 67.79 0.0M
2022-02-02 69.00 69.36 69.00 69.32 0.0M
2022-02-01 68.43 69.00 68.43 68.92 0.0M
2022-01-31 68.22 68.46 67.99 67.99 0.0M
2022-01-28 67.92 68.04 67.21 68.01 0.0M
2022-01-27 66.54 68.54 66.54 68.54 0.0M
2022-01-26 67.04 68.18 66.99 66.99 0.0M
2022-01-25 66.64 67.02 66.64 66.89 0.0M
2022-01-24 68.32 68.32 65.16 66.92 0.0M
2022-01-21 68.95 68.95 67.94 67.94 0.0M
2022-01-20 69.77 69.91 69.11 69.11 0.0M
2022-01-19 69.21 70.01 69.21 69.57 0.0M
2022-01-18 69.78 69.78 69.31 69.43 0.0M
2022-01-17 69.68 70.02 69.68 70.02 0.0M
2022-01-14 69.76 70.01 69.60 69.62 0.0M
2022-01-13 70.01 70.44 70.01 70.40 0.0M
2022-01-12 70.16 70.20 70.12 70.20 0.0M
2022-01-11 69.44 70.00 69.44 70.00 0.0M
2022-01-10 70.31 70.31 69.17 69.30 0.0M
2022-01-07 70.19 70.29 70.07 70.07 0.0M
2022-01-06 70.14 70.56 70.10 70.24 0.0M
2022-01-05 71.02 71.29 70.53 70.53 0.0M
2022-01-04 70.88 71.04 70.88 71.04 0.0M
2022-01-03 70.29 70.79 70.29 70.78 0.0M