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
2023-12-29 67.87 67.87 67.87 67.87 0.0M
2023-12-28 68.05 68.16 67.83 67.86 0.0M
2023-12-27 67.90 67.95 67.90 67.95 0.0M
2023-12-22 67.45 67.92 67.45 67.84 0.0M
2023-12-21 67.44 67.76 67.44 67.49 0.0M
2023-12-20 67.77 67.97 67.72 67.85 0.0M
2023-12-19 67.38 67.74 67.38 67.74 0.0M
2023-12-18 67.33 67.65 67.33 67.47 0.0M
2023-12-15 67.52 67.80 67.33 67.33 0.0M
2023-12-14 67.66 67.66 67.42 67.42 0.0M
2023-12-13 66.97 67.22 66.95 66.95 0.0M
2023-12-12 67.34 67.34 67.16 67.16 0.0M
2023-12-11 67.01 67.17 66.99 67.17 0.0M
2023-12-08 66.55 66.55 66.55 66.55 0.0M
2023-12-07 66.57 66.57 66.57 66.57 0.0M
2023-12-06 66.48 66.48 66.48 66.48 0.0M
2023-12-05 65.96 66.30 65.96 66.30 0.0M
2023-12-04 66.19 66.20 66.19 66.19 0.0M
2023-12-01 65.95 66.10 65.95 66.10 0.0M
2023-11-30 65.20 65.68 65.20 65.56 0.0M
2023-11-29 65.09 65.34 65.08 65.25 0.0M
2023-11-28 64.86 65.00 64.73 64.85 0.0M
2023-11-27 65.24 65.38 65.24 65.34 0.0M
2023-11-24 65.25 65.25 65.25 65.25 0.0M
2023-11-23 64.93 65.09 64.93 65.09 0.0M
2023-11-22 64.73 65.03 64.73 64.92 0.0M
2023-11-21 64.89 64.89 64.79 64.79 0.0M
2023-11-20 64.68 64.83 64.68 64.80 0.0M
2023-11-17 64.20 64.88 64.20 64.80 0.0M
2023-11-16 64.33 64.52 64.23 64.23 0.0M
2023-11-15 64.28 64.67 64.28 64.57 0.0M
2023-11-14 63.86 64.64 63.86 64.64 0.0M
2023-11-13 63.47 63.81 63.47 63.78 0.0M
2023-11-10 63.50 63.50 63.47 63.47 0.0M
2023-11-09 63.40 63.97 63.40 63.94 0.0M
2023-11-08 63.16 63.34 63.16 63.34 0.0M
2023-11-07 63.06 63.41 63.06 63.06 0.0M
2023-11-06 63.39 63.50 63.39 63.45 0.0M
2023-11-03 63.49 63.51 63.49 63.51 0.0M
2023-11-02 63.14 63.55 63.14 63.55 0.0M
2023-11-01 62.20 62.20 62.20 62.20 0.0M
2023-10-31 61.66 62.15 61.66 62.00 0.0M
2023-10-30 61.49 61.89 61.49 61.89 0.0M
2023-10-27 62.03 62.03 60.96 60.96 0.0M
2023-10-26 61.61 61.68 61.59 61.68 0.0M
2023-10-25 62.00 62.31 61.94 62.03 0.0M
2023-10-24 62.04 62.34 62.04 62.34 0.0M
2023-10-23 61.99 61.99 61.56 61.75 0.0M
2023-10-20 62.34 62.34 62.08 62.08 0.0M
2023-10-19 63.03 63.26 62.89 62.89 0.0M
2023-10-18 64.09 64.09 64.09 64.09 0.0M
2023-10-17 64.20 64.24 64.20 64.24 0.0M
2023-10-16 64.14 64.24 63.94 64.24 0.0M
2023-10-13 64.44 64.72 64.35 64.35 0.0M
2023-10-12 64.89 65.17 64.87 64.87 0.0M
2023-10-11 64.30 64.72 64.30 64.72 0.0M
2023-10-10 63.78 64.63 63.78 64.35 0.0M
2023-10-09 63.32 63.32 63.32 63.32 0.0M
2023-10-06 63.01 63.66 63.01 63.66 0.0M
2023-10-05 62.99 63.16 62.85 63.16 0.0M
2023-10-04 62.61 63.21 62.46 63.21 0.0M
2023-10-03 63.17 63.52 62.76 62.76 0.0M
2023-10-02 64.10 64.10 63.61 63.61 0.0M
2023-09-29 64.01 64.08 63.96 63.96 0.0M
2023-09-28 63.71 63.95 63.71 63.87 0.0M
2023-09-27 63.73 63.90 63.73 63.90 0.0M
2023-09-26 63.85 63.96 63.51 63.51 0.0M
2023-09-25 64.38 64.64 64.02 64.12 0.0M
2023-09-22 64.50 64.68 64.21 64.21 0.0M
2023-09-21 65.00 65.29 65.00 65.21 0.0M
2023-09-20 65.08 65.63 65.08 65.27 0.0M
2023-09-19 64.88 65.22 64.88 65.22 0.0M
2023-09-18 65.56 65.56 65.19 65.19 0.0M
2023-09-15 65.96 66.19 65.96 66.19 0.0M
2023-09-14 64.68 64.77 64.68 64.77 0.0M
2023-09-13 64.53 64.70 64.53 64.70 0.0M
2023-09-12 65.00 65.16 65.00 65.16 0.0M
2023-09-11 64.88 65.11 64.88 64.89 0.0M
2023-09-08 64.80 64.80 64.71 64.71 0.0M
2023-09-07 64.66 64.82 64.66 64.82 0.0M
2023-09-06 64.80 64.82 64.73 64.82 0.0M
2023-09-05 64.98 65.29 64.73 65.29 0.0M
2023-09-04 65.39 65.47 65.39 65.47 0.0M
2023-09-01 65.12 65.56 65.12 65.56 0.0M
2023-08-31 65.28 65.49 65.28 65.49 0.0M
2023-08-30 65.42 65.49 65.31 65.31 0.0M
2023-08-29 65.08 65.41 65.08 65.41 0.0M
2023-08-28 64.56 64.56 64.56 64.56 0.0M
2023-08-25 64.03 64.37 64.03 64.37 0.0M
2023-08-24 65.13 65.15 63.97 63.97 0.0M
2023-08-23 64.22 64.22 64.22 64.22 0.0M
2023-08-22 65.03 65.43 65.03 65.43 0.0M
2023-08-21 64.62 64.62 64.62 64.62 0.0M
2023-08-18 64.75 64.75 64.67 64.68 0.0M
2023-08-17 65.15 65.15 65.15 65.15 0.0M
2023-08-16 65.32 65.52 65.32 65.52 0.0M
2023-08-15 66.41 66.41 65.53 65.53 0.0M
2023-08-14 66.05 66.45 66.05 66.31 0.0M
2023-08-11 66.54 66.54 66.54 66.54 0.0M
2023-08-10 66.63 66.63 66.63 66.63 0.0M
2023-08-09 66.34 66.70 66.34 66.62 0.0M
2023-08-08 65.90 66.05 65.90 66.04 0.0M
2023-08-07 65.84 66.08 65.84 66.08 0.0M
2023-08-04 66.11 66.11 66.11 66.11 0.0M
2023-08-03 66.07 66.07 65.78 65.84 0.0M
2023-08-02 66.59 66.67 66.18 66.49 0.0M
2023-08-01 67.68 67.68 67.32 67.32 0.0M
2023-07-31 67.60 67.94 67.60 67.91 0.0M
2023-07-28 67.65 67.79 67.65 67.79 0.0M
2023-07-27 67.10 68.01 67.10 68.01 0.0M
2023-07-26 67.14 67.14 67.12 67.12 0.0M
2023-07-25 66.88 67.24 66.88 67.24 0.0M
2023-07-24 66.93 66.97 66.93 66.97 0.0M
2023-07-21 66.68 66.95 66.68 66.95 0.0M
2023-07-20 66.35 66.67 66.35 66.64 0.0M
2023-07-19 66.39 66.49 66.39 66.49 0.0M
2023-07-18 65.81 66.32 65.81 66.25 0.0M
2023-07-17 65.81 66.02 65.81 65.96 0.0M
2023-07-14 66.24 66.54 66.13 66.54 0.0M
2023-07-13 66.05 66.51 66.05 66.51 0.0M
2023-07-12 65.09 65.84 65.09 65.84 0.0M
2023-07-11 64.70 64.95 64.70 64.95 0.0M
2023-07-10 64.35 64.66 64.35 64.66 0.0M
2023-07-07 64.45 64.59 64.19 64.59 0.0M
2023-07-06 65.49 65.49 64.39 64.39 0.0M
2023-07-05 66.17 66.17 66.12 66.12 0.0M
2023-07-04 66.34 66.57 66.34 66.52 0.0M
2023-07-03 66.53 66.53 66.43 66.43 0.0M
2023-06-30 65.85 66.55 65.85 66.55 0.0M
2023-06-29 65.63 65.63 65.63 65.63 0.0M
2023-06-28 65.46 65.72 65.46 65.72 0.0M
2023-06-27 65.33 65.33 65.12 65.12 0.0M
2023-06-26 65.17 65.25 65.09 65.23 0.0M
2023-06-23 65.11 65.52 65.11 65.52 0.0M
2023-06-22 65.09 65.44 65.09 65.44 0.0M
2023-06-21 66.02 66.14 65.83 65.83 0.0M
2023-06-20 66.20 66.38 66.12 66.12 0.0M
2023-06-19 66.77 66.77 66.49 66.49 0.0M
2023-06-16 66.72 67.26 66.72 67.26 0.0M
2023-06-15 66.56 66.74 66.54 66.54 0.0M
2023-06-14 66.48 67.01 66.48 67.01 0.0M
2023-06-13 66.60 66.60 66.60 66.60 0.0M
2023-06-12 66.29 66.29 66.29 66.29 0.0M
2023-06-09 66.22 66.22 66.22 66.22 0.0M
2023-06-08 65.92 66.26 65.92 66.16 0.0M
2023-06-07 66.36 66.36 66.36 66.36 0.0M
2023-06-06 65.94 66.43 65.94 66.43 0.0M
2023-06-05 66.41 66.57 66.41 66.57 0.0M
2023-06-02 65.76 66.19 65.76 66.19 0.0M
2023-06-01 65.40 65.58 65.40 65.58 0.0M
2023-05-31 65.27 65.70 65.27 65.70 0.0M
2023-05-30 66.29 66.50 65.91 65.91 0.0M
2023-05-29 66.44 66.52 66.40 66.40 0.0M
2023-05-26 65.66 66.10 65.66 66.10 0.0M
2023-05-25 65.83 65.83 65.83 65.83 0.0M
2023-05-24 66.50 66.50 65.92 65.92 0.0M
2023-05-23 67.73 67.75 67.60 67.75 0.0M
2023-05-22 67.81 67.88 67.78 67.88 0.0M
2023-05-19 67.54 68.00 67.54 67.98 0.0M
2023-05-18 67.18 67.55 67.18 67.55 0.0M
2023-05-17 66.84 67.01 66.84 67.01 0.0M
2023-05-16 67.15 67.28 67.02 67.02 0.0M
2023-05-15 67.27 67.52 67.23 67.23 0.0M
2023-05-12 67.20 67.20 67.20 67.20 0.0M
2023-05-11 66.84 67.18 66.67 66.67 0.0M
2023-05-10 67.05 67.14 66.75 66.75 0.0M
2023-05-09 67.19 67.19 66.90 66.90 0.0M
2023-05-08 66.97 67.29 66.97 67.29 0.0M
2023-05-05 66.33 66.98 66.33 66.94 0.0M
2023-05-04 66.41 66.41 65.98 66.20 0.0M
2023-05-03 66.45 66.64 66.30 66.30 0.0M
2023-05-02 66.95 66.95 66.38 66.38 0.0M
2023-04-28 66.78 66.98 66.36 66.98 0.0M
2023-04-27 66.21 66.86 66.21 66.86 0.0M
2023-04-26 66.72 66.73 66.37 66.37 0.0M
2023-04-25 67.06 67.06 67.03 67.03 0.0M
2023-04-24 67.01 67.37 67.01 67.37 0.0M
2023-04-21 66.85 67.08 66.85 67.08 0.0M
2023-04-20 66.95 66.99 66.95 66.99 0.0M
2023-04-19 66.88 67.02 66.88 67.01 0.0M
2023-04-18 66.79 67.26 66.79 67.26 0.0M
2023-04-17 66.84 66.96 66.84 66.84 0.0M
2023-04-14 66.51 66.79 66.51 66.79 0.0M
2023-04-13 66.19 66.19 66.19 66.19 0.0M
2023-04-12 65.96 66.52 65.96 66.31 0.0M
2023-04-11 66.09 66.14 66.01 66.01 0.0M
2023-04-06 65.23 65.73 65.23 65.73 0.0M
2023-04-05 65.16 65.41 65.16 65.30 0.0M
2023-04-04 65.58 65.58 65.58 65.58 0.0M
2023-04-03 65.26 65.37 65.26 65.37 0.0M
2023-03-31 64.83 65.21 64.81 65.21 0.0M
2023-03-30 64.40 64.94 64.40 64.74 0.0M
2023-03-29 63.48 63.48 63.48 63.48 0.0M
2023-03-28 63.73 63.79 63.36 63.36 0.0M
2023-03-27 63.21 63.47 63.21 63.43 0.0M
2023-03-24 63.14 63.14 62.60 62.60 0.0M
2023-03-23 63.25 63.62 63.25 63.62 0.0M
2023-03-22 63.57 63.73 62.93 62.93 0.0M
2023-03-21 63.10 63.63 63.10 63.60 0.0M
2023-03-20 61.21 62.80 61.21 62.80 0.0M
2023-03-17 63.19 63.60 61.85 61.85 0.0M
2023-03-16 62.56 62.80 62.18 62.80 0.0M
2023-03-15 63.78 63.78 61.87 62.42 0.0M
2023-03-14 62.95 63.80 62.95 63.80 0.0M
2023-03-13 64.19 64.19 63.13 63.13 0.0M
2023-03-10 64.25 64.71 63.66 63.66 0.0M
2023-03-09 65.20 65.38 65.20 65.38 0.0M
2023-03-08 65.12 65.36 65.12 65.36 0.0M
2023-03-07 65.62 65.97 65.16 65.16 0.0M
2023-03-06 65.93 66.02 65.61 65.61 0.0M
2023-03-03 65.35 65.79 65.35 65.79 0.0M
2023-03-02 64.69 65.29 64.52 65.29 0.0M
2023-03-01 65.26 65.26 65.26 65.26 0.0M
2023-02-28 65.51 65.55 65.27 65.55 0.0M
2023-02-27 65.08 65.68 65.08 65.68 0.0M
2023-02-24 65.74 65.74 64.96 64.96 0.0M
2023-02-23 65.58 65.60 65.58 65.60 0.0M
2023-02-22 65.48 65.62 65.13 65.57 0.0M
2023-02-21 65.62 65.75 65.62 65.75 0.0M
2023-02-20 65.93 65.99 65.71 65.71 0.0M
2023-02-17 65.46 65.97 65.38 65.97 0.0M
2023-02-16 66.09 66.31 65.63 65.84 0.0M
2023-02-15 65.41 65.82 65.41 65.82 0.0M
2023-02-14 65.46 65.92 65.46 65.74 0.0M
2023-02-13 64.97 65.40 64.97 65.40 0.0M
2023-02-10 65.05 65.05 64.75 64.84 0.0M
2023-02-09 65.27 65.60 65.27 65.57 0.0M
2023-02-08 65.36 65.36 65.36 65.36 0.0M
2023-02-07 64.92 65.37 64.92 65.37 0.0M
2023-02-06 64.86 64.90 64.85 64.90 0.0M
2023-02-03 64.81 65.36 64.81 65.36 0.0M
2023-02-02 64.51 65.12 64.51 64.94 0.0M
2023-02-01 64.35 64.62 64.35 64.53 0.0M
2023-01-31 64.26 64.60 63.91 64.60 0.0M
2023-01-30 64.26 64.41 64.23 64.30 0.0M
2023-01-27 64.48 64.48 64.48 64.48 0.0M
2023-01-26 64.47 64.47 64.47 64.47 0.0M
2023-01-25 64.23 64.41 64.05 64.05 0.0M
2023-01-24 64.60 64.61 64.24 64.38 0.0M
2023-01-23 64.25 64.58 64.25 64.58 0.0M
2023-01-20 64.16 64.22 64.16 64.16 0.0M
2023-01-19 64.55 64.64 64.09 64.15 0.0M
2023-01-18 64.82 65.09 64.82 65.09 0.0M
2023-01-17 64.33 64.75 64.33 64.75 0.0M
2023-01-16 64.32 64.46 64.32 64.46 0.0M
2023-01-13 63.98 64.43 63.98 64.43 0.0M
2023-01-12 63.61 64.10 63.61 64.10 0.0M
2023-01-11 63.33 63.65 63.33 63.65 0.0M
2023-01-10 63.15 63.35 63.15 63.35 0.0M
2023-01-09 63.37 63.46 63.16 63.16 0.0M
2023-01-06 62.74 62.74 62.74 62.74 0.0M
2023-01-05 62.31 62.69 62.31 62.42 0.0M
2023-01-04 61.73 62.40 61.73 62.40 0.0M
2023-01-03 61.61 61.61 61.61 61.61 0.0M
2023-01-02 60.54 61.16 60.54 61.16 0.0M