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
2024-12-30 71.24 71.41 71.24 71.36 0.0M
2024-12-27 71.21 71.44 71.11 71.17 0.0M
2024-12-23 70.62 71.17 70.62 71.03 0.0M
2024-12-20 71.02 71.02 70.16 70.86 0.0M
2024-12-19 71.79 71.91 71.33 71.54 0.0M
2024-12-18 72.49 72.69 72.49 72.50 0.0M
2024-12-17 72.43 72.67 72.39 72.64 0.0M
2024-12-16 72.84 72.86 72.65 72.74 0.0M
2024-12-13 73.26 73.29 72.73 72.78 0.0M
2024-12-12 73.46 73.51 73.15 73.15 0.0M
2024-12-11 73.08 73.50 73.08 73.47 0.0M
2024-12-10 73.36 73.60 73.11 73.11 0.0M
2024-12-09 73.82 73.83 73.58 73.59 0.0M
2024-12-06 73.36 73.66 73.36 73.40 0.0M
2024-12-05 72.93 73.33 72.93 73.24 0.0M
2024-12-04 72.70 73.17 72.70 72.84 0.0M
2024-12-03 72.89 72.97 72.71 72.78 0.0M
2024-12-02 71.93 72.61 71.90 72.48 0.0M
2024-11-15 71.00 71.33 70.72 70.73 0.0M
2024-11-14 70.68 71.47 70.68 71.28 0.0M
2024-11-13 70.70 70.85 70.31 70.71 0.0M
2024-11-12 71.75 71.77 70.73 70.82 0.0M
2024-11-11 72.36 72.66 72.21 72.21 0.0M
2024-11-08 72.20 72.20 71.55 71.57 0.0M
2024-11-07 71.99 72.28 71.84 72.17 0.0M
2024-11-06 72.52 73.44 71.51 71.68 0.0M
2024-11-05 72.08 72.24 71.95 72.06 0.0M
2024-11-04 72.35 72.55 71.91 72.01 0.0M
2024-11-01 71.57 72.54 71.57 72.16 0.0M
2024-10-31 71.98 71.98 71.38 71.47 0.0M
2024-10-30 72.92 72.92 72.25 72.26 0.0M
2024-10-29 73.80 74.02 73.19 73.23 0.0M
2024-10-28 73.70 73.86 73.35 73.76 0.0M
2024-10-25 73.35 73.60 73.21 73.21 0.0M
2024-10-24 73.79 73.90 73.27 73.34 0.0M
2024-10-23 73.77 73.77 73.22 73.22 0.0M
2024-10-22 73.83 73.83 73.25 73.67 0.0M
2024-10-21 74.34 74.34 73.78 73.87 0.0M
2024-10-18 73.93 74.35 73.93 74.28 0.0M
2024-10-17 73.51 74.29 73.51 74.08 0.0M
2024-10-16 73.40 73.63 73.37 73.51 0.0M
2024-10-15 74.54 74.54 73.43 73.43 0.0M
2024-10-14 73.80 74.38 73.80 74.36 0.0M
2024-10-11 73.47 73.86 73.40 73.82 0.0M
2024-10-10 73.71 73.71 73.45 73.54 0.0M
2024-10-09 73.13 73.61 73.13 73.56 0.0M
2024-10-08 72.84 73.20 72.84 73.04 0.0M
2024-10-07 73.33 73.66 73.23 73.42 0.0M
2024-10-04 73.24 73.50 73.13 73.50 0.0M
2024-10-03 73.52 73.52 72.90 72.91 0.0M
2024-10-02 73.94 74.00 73.41 73.46 0.0M
2024-10-01 73.96 74.26 73.43 73.43 0.0M
2024-09-30 74.57 74.57 73.82 73.82 0.0M
2024-09-27 74.38 74.74 74.36 74.36 0.0M
2024-09-26 74.08 74.40 74.08 74.26 0.0M
2024-09-25 73.35 73.54 73.22 73.22 0.0M
2024-09-24 73.57 73.58 73.24 73.33 0.0M
2024-09-23 72.55 72.96 72.55 72.83 0.0M
2024-09-20 73.48 73.48 72.42 72.54 0.0M
2024-09-19 73.37 73.74 73.36 73.61 0.0M
2024-09-18 72.98 72.98 72.52 72.64 0.0M
2024-09-17 73.25 73.34 72.68 72.71 0.0M
2024-09-16 72.82 73.01 72.69 72.81 0.0M
2024-09-13 72.81 73.06 72.66 72.79 0.0M
2024-09-12 72.67 72.67 72.14 72.51 0.0M
2024-09-11 72.11 72.23 71.61 72.04 0.0M
2024-09-10 72.23 72.33 71.40 71.54 0.0M
2024-09-09 72.05 72.27 71.99 72.17 0.0M
2024-09-06 71.99 72.50 71.43 71.52 0.0M
2024-09-05 72.79 72.82 72.10 72.20 0.0M
2024-09-04 72.64 72.90 72.57 72.57 0.0M
2024-09-03 74.31 74.34 73.29 73.34 0.0M
2024-09-02 73.91 74.26 73.91 74.12 0.0M
2024-08-30 74.43 74.53 74.07 74.07 0.0M
2024-08-29 73.87 74.35 73.87 74.27 0.0M
2024-08-28 73.56 73.84 73.55 73.55 0.0M
2024-08-27 73.24 73.58 73.24 73.42 0.0M
2024-08-26 73.32 73.42 73.22 73.23 0.0M
2024-08-23 73.15 73.35 72.97 73.06 0.0M
2024-08-22 72.90 73.11 72.78 72.78 0.0M
2024-08-21 72.55 72.80 72.51 72.57 0.0M
2024-08-20 73.93 73.99 73.25 73.25 0.0M
2024-08-19 73.39 73.89 73.31 73.71 0.0M
2024-08-16 73.37 73.53 73.21 73.28 0.0M
2024-08-15 72.63 73.29 72.46 73.25 0.0M
2024-08-14 72.26 72.26 72.04 72.08 0.0M
2024-08-13 71.76 71.92 71.45 71.86 0.0M
2024-08-12 71.77 71.87 71.43 71.47 0.0M
2024-08-09 71.35 71.85 71.31 71.70 0.0M
2024-08-08 70.40 71.24 70.36 71.17 0.0M
2024-08-07 70.26 71.19 70.26 70.55 0.0M
2024-08-06 70.33 70.33 69.47 70.18 0.0M
2024-08-05 69.18 69.80 68.89 69.65 0.0M
2024-08-02 72.22 72.22 71.19 71.36 0.0M
2024-08-01 73.95 73.98 72.72 72.72 0.0M
2024-07-31 74.12 74.39 74.12 74.14 0.0M
2024-07-30 73.47 73.73 73.27 73.31 0.0M
2024-07-29 73.60 73.79 73.21 73.21 0.0M
2024-07-26 72.81 73.50 72.81 73.50 0.0M
2024-07-25 72.53 72.98 72.21 72.84 0.0M
2024-07-24 73.30 73.49 73.10 73.11 0.0M
2024-07-23 73.59 74.16 73.49 73.49 0.0M
2024-07-22 73.19 73.91 73.19 73.81 0.0M
2024-07-19 73.13 73.25 72.85 72.89 0.0M
2024-07-18 73.72 74.16 73.30 73.40 0.0M
2024-07-17 73.82 73.93 73.49 73.53 0.0M
2024-07-16 73.84 74.12 73.84 74.02 0.0M
2024-07-15 74.76 75.00 73.96 73.96 0.0M
2024-07-12 74.58 75.14 74.58 74.90 0.0M
2024-07-11 74.07 74.47 74.07 74.19 0.0M
2024-07-10 73.18 74.02 73.18 73.94 0.0M
2024-07-09 73.81 74.01 73.25 73.35 0.0M
2024-07-08 74.07 74.36 73.76 73.81 0.0M
2024-07-05 74.46 74.50 73.82 73.86 0.0M
2024-07-04 74.09 74.30 73.98 74.05 0.0M
2024-07-03 73.64 73.93 73.58 73.85 0.0M
2024-07-02 73.13 73.26 73.00 73.17 0.0M
2024-07-01 74.02 74.04 73.50 73.58 0.0M
2024-06-28 73.73 73.77 73.21 73.24 0.0M
2024-06-27 73.74 73.90 73.45 73.48 0.0M
2024-06-26 74.49 74.66 73.73 73.73 0.0M
2024-06-25 74.19 74.26 74.07 74.12 0.0M
2024-06-24 73.81 74.52 73.81 74.11 0.0M
2024-06-21 74.21 74.21 73.64 73.64 0.0M
2024-06-20 73.67 74.27 73.67 74.14 0.0M
2024-06-19 73.77 73.87 73.40 73.40 0.0M
2024-06-18 73.63 73.84 73.52 73.83 0.0M
2024-06-17 73.37 73.68 73.08 73.39 0.0M
2024-06-14 73.97 74.07 73.15 73.23 0.0M
2024-06-13 74.79 74.79 73.83 74.01 0.0M
2024-06-12 74.42 75.09 74.42 74.90 0.0M
2024-06-11 74.93 75.00 73.93 74.06 0.0M
2024-06-10 74.48 74.84 74.48 74.78 0.0M
2024-06-07 75.15 75.25 74.85 75.02 0.0M
2024-06-06 74.89 75.33 74.89 75.14 0.0M
2024-06-05 74.34 74.95 74.30 74.81 0.0M
2024-06-04 74.03 74.28 73.81 73.98 0.0M
2024-06-03 74.67 74.67 73.93 74.07 0.0M
2024-05-31 73.83 74.20 73.83 74.00 0.0M
2024-05-30 73.47 73.94 73.47 73.94 0.0M
2024-05-29 73.88 74.10 73.39 73.42 0.0M
2024-05-28 74.57 74.72 74.06 74.06 0.0M
2024-05-27 74.42 74.68 74.42 74.57 0.0M
2024-05-24 73.93 74.48 73.93 74.29 0.0M
2024-05-23 74.38 74.80 74.27 74.27 0.0M
2024-05-22 74.56 74.56 74.24 74.24 0.0M
2024-05-21 75.06 75.16 74.83 75.04 0.0M
2024-05-20 75.29 75.38 75.13 75.13 0.0M
2024-05-17 74.85 75.11 74.85 75.01 0.0M
2024-05-16 75.33 75.36 74.91 74.91 0.0M
2024-05-15 75.07 75.18 75.02 75.15 0.0M
2024-05-14 74.52 74.86 74.52 74.65 0.0M
2024-05-13 74.79 74.79 74.51 74.51 0.0M
2024-05-10 74.46 74.78 74.46 74.52 0.0M
2024-05-09 73.74 74.18 73.71 74.10 0.0M
2024-05-08 73.70 73.94 73.69 73.75 0.0M
2024-05-07 72.86 73.60 72.86 73.49 0.0M
2024-05-06 72.32 72.94 72.32 72.75 0.0M
2024-05-03 72.15 72.63 72.13 72.28 0.0M
2024-05-02 71.87 72.21 71.80 71.92 0.0M
2024-04-30 72.54 72.66 71.86 71.99 0.0M
2024-04-29 72.74 72.92 72.49 72.54 0.0M
2024-04-26 72.62 72.66 72.54 72.58 0.0M
2024-04-25 71.89 72.03 71.40 71.67 0.0M
2024-04-24 72.55 72.57 71.87 72.05 0.0M
2024-04-23 71.70 72.38 71.70 72.33 0.0M
2024-04-22 71.45 71.70 71.22 71.70 0.0M
2024-04-19 70.86 70.99 70.85 70.90 0.0M
2024-04-18 70.97 71.16 70.66 70.68 0.0M
2024-04-17 70.52 71.39 70.52 70.75 0.0M
2024-04-16 71.02 71.18 70.71 70.90 0.0M
2024-04-15 71.60 72.44 71.44 71.44 0.0M
2024-04-12 71.93 72.49 71.30 71.30 0.0M
2024-04-11 71.66 71.98 71.29 71.72 0.0M
2024-04-10 72.10 72.17 71.31 71.49 0.0M
2024-04-09 72.01 72.13 71.60 71.60 0.0M
2024-04-08 72.04 72.12 71.95 71.99 0.0M
2024-04-05 71.37 71.73 71.37 71.68 0.0M
2024-04-04 72.11 72.44 71.74 71.74 0.0M
2024-04-03 71.91 72.21 71.91 72.17 0.0M
2024-04-02 72.77 72.77 71.90 71.91 0.0M
2024-03-28 72.43 72.79 72.43 72.65 0.0M
2024-03-27 72.46 72.56 72.38 72.47 0.0M
2024-03-26 72.11 72.43 72.11 72.23 0.0M
2024-03-25 72.03 72.37 72.03 72.19 0.0M
2024-03-22 72.12 72.31 72.10 72.23 0.0M
2024-03-21 72.09 72.22 71.87 71.96 0.0M
2024-03-20 71.26 71.55 71.26 71.41 0.0M
2024-03-19 71.35 71.38 71.27 71.33 0.0M
2024-03-18 71.40 71.53 71.12 71.19 0.0M
2024-03-15 71.62 71.96 71.62 71.77 0.0M
2024-03-14 71.99 72.11 71.64 71.64 0.0M
2024-03-13 71.76 71.88 71.76 71.88 0.0M
2024-03-12 71.28 71.68 71.28 71.68 0.0M
2024-03-11 70.82 71.00 70.82 70.89 0.0M
2024-03-08 71.22 71.32 71.22 71.32 0.0M
2024-03-07 70.05 71.13 70.05 71.13 0.0M
2024-03-06 70.16 70.42 70.16 70.42 0.0M
2024-03-05 70.18 70.18 70.14 70.14 0.0M
2024-03-04 70.23 70.40 70.23 70.40 0.0M
2024-03-01 70.14 70.21 70.14 70.21 0.0M
2024-02-29 69.85 70.03 69.85 70.03 0.0M
2024-02-28 70.07 70.13 69.92 69.92 0.0M
2024-02-27 69.83 70.22 69.83 70.22 0.0M
2024-02-26 70.04 70.16 70.04 70.16 0.0M
2024-02-23 69.98 70.27 69.98 70.27 0.0M
2024-02-22 69.71 69.96 69.71 69.96 0.0M
2024-02-21 69.43 69.44 69.30 69.44 0.0M
2024-02-20 69.82 69.90 69.82 69.90 0.0M
2024-02-19 69.71 70.10 69.71 70.10 0.0M
2024-02-16 69.61 69.87 69.61 69.87 0.0M
2024-02-15 69.17 69.49 69.17 69.49 0.0M
2024-02-14 68.45 69.01 68.45 69.01 0.0M
2024-02-13 69.05 69.05 68.58 68.63 0.0M
2024-02-12 69.00 69.26 69.00 69.26 0.0M
2024-02-09 68.94 68.97 68.94 68.97 0.0M
2024-02-08 68.99 69.25 68.99 69.25 0.0M
2024-02-07 69.21 69.31 69.07 69.07 0.0M
2024-02-06 68.99 69.16 68.85 69.16 0.0M
2024-02-05 69.15 69.15 68.83 68.83 0.0M
2024-02-02 69.14 69.22 69.14 69.19 0.0M
2024-02-01 68.59 68.59 68.59 68.59 0.0M
2024-01-31 68.95 69.28 68.95 69.19 0.0M
2024-01-30 68.98 69.13 68.98 69.13 0.0M
2024-01-29 68.64 68.93 68.64 68.92 0.0M
2024-01-26 67.93 68.84 67.93 68.67 0.0M
2024-01-25 67.64 68.00 67.54 67.90 0.0M
2024-01-24 67.33 67.73 67.33 67.73 0.0M
2024-01-23 67.25 67.25 67.01 67.01 0.0M
2024-01-22 67.07 67.07 67.07 67.07 0.0M
2024-01-19 67.11 67.11 67.00 67.00 0.0M
2024-01-18 66.45 66.83 66.45 66.83 0.0M
2024-01-17 66.36 66.48 66.31 66.31 0.0M
2024-01-16 66.86 67.10 66.86 67.10 0.0M
2024-01-15 67.80 67.80 67.26 67.26 0.0M
2024-01-12 67.41 67.85 67.41 67.85 0.0M
2024-01-11 67.92 68.18 67.75 67.75 0.0M
2024-01-10 67.47 67.71 67.47 67.68 0.0M
2024-01-09 67.96 67.96 67.63 67.63 0.0M
2024-01-08 67.53 67.77 67.53 67.77 0.0M
2024-01-05 67.56 67.81 67.56 67.81 0.0M
2024-01-04 67.46 67.69 67.46 67.60 0.0M
2024-01-03 67.71 68.05 67.55 67.55 0.0M
2024-01-02 68.02 68.02 67.98 67.98 0.0M