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
2025-10-03 80.69 80.80 80.64 80.73 0.0M
2025-10-02 80.48 80.64 80.42 80.44 0.0M
2025-10-01 79.07 80.12 79.07 80.12 0.0M
2025-09-30 78.43 78.96 78.39 78.91 0.0M
2025-09-29 78.82 78.82 78.53 78.53 0.0M
2025-09-26 78.24 78.55 78.09 78.53 0.0M
2025-09-25 78.11 78.23 77.78 77.94 0.0M
2025-09-24 78.19 78.55 78.14 78.25 0.0M
2025-09-23 78.56 78.80 78.41 78.43 0.0M
2025-09-22 78.29 78.43 78.16 78.34 0.0M
2025-09-19 78.53 78.82 78.40 78.42 0.0M
2025-09-18 78.20 78.62 78.18 78.59 0.0M
2025-09-17 78.03 78.04 77.78 77.78 0.0M
2025-09-16 78.64 78.72 77.85 77.92 0.0M
2025-09-15 78.64 78.95 78.64 78.70 0.0M
2025-09-12 78.53 78.65 78.39 78.41 0.0M
2025-09-11 78.26 78.59 78.17 78.59 0.0M
2025-09-10 78.51 78.63 78.09 78.09 0.0M
2025-09-09 78.25 78.25 78.04 78.19 0.0M
2025-09-08 78.03 78.14 77.85 77.95 0.0M
2025-09-05 78.00 78.15 77.66 77.67 0.0M
2025-09-04 77.48 77.85 77.48 77.82 0.0M
2025-09-03 76.98 77.41 76.98 77.29 0.0M
2025-09-02 78.01 78.01 76.79 77.05 0.0M
2025-09-01 78.12 78.12 77.85 77.95 0.0M
2025-08-29 78.24 78.24 77.76 77.78 0.0M
2025-08-28 78.72 78.72 78.25 78.27 0.0M
2025-08-27 78.42 78.54 78.37 78.37 0.0M
2025-08-26 78.42 78.60 78.35 78.39 0.0M
2025-08-25 79.04 79.15 78.92 78.93 0.0M
2025-08-22 78.90 79.39 78.88 79.26 0.0M
2025-08-21 78.95 78.98 78.67 78.82 0.0M
2025-08-20 78.64 79.11 78.64 78.97 0.0M
2025-08-19 79.45 80.00 79.45 79.77 0.0M
2025-08-18 79.32 79.43 79.13 79.43 0.0M
2025-08-15 79.56 79.65 79.32 79.41 0.0M
2025-08-14 78.77 79.46 78.77 79.46 0.0M
2025-08-13 78.73 78.81 78.66 78.78 0.0M
2025-08-12 78.40 78.40 78.05 78.37 0.0M
2025-08-11 78.49 78.49 78.13 78.13 0.0M
2025-08-08 78.15 78.26 78.11 78.26 0.0M
2025-08-07 77.41 78.20 77.41 77.93 0.0M
2025-08-06 77.58 77.60 77.20 77.20 0.0M
2025-08-05 77.53 77.66 77.31 77.38 0.0M
2025-08-04 76.49 77.24 76.49 77.24 0.0M
2025-08-01 77.04 77.04 76.01 76.19 0.0M
2025-07-31 78.99 78.99 77.95 77.95 0.0M
2025-07-30 78.55 78.78 78.53 78.71 0.0M
2025-07-29 78.68 79.23 78.62 78.70 0.0M
2025-07-28 79.45 79.45 78.44 78.44 0.0M
2025-07-25 78.59 78.76 78.38 78.76 0.0M
2025-07-24 79.34 79.36 78.73 78.78 0.0M
2025-07-23 78.36 79.18 78.36 79.18 0.0M
2025-07-22 77.85 77.98 77.68 77.87 0.0M
2025-07-21 78.11 78.24 77.98 78.08 0.0M
2025-07-18 78.47 78.56 77.99 77.99 0.0M
2025-07-17 78.20 78.24 78.00 78.14 0.0M
2025-07-16 77.70 78.00 77.54 77.83 0.0M
2025-07-15 78.37 78.47 77.94 78.00 0.0M
2025-07-14 77.93 78.33 77.91 78.33 0.0M
2025-07-11 78.89 78.89 78.12 78.23 0.0M
2025-07-10 78.87 79.20 78.87 79.13 0.0M
2025-07-09 78.09 78.79 78.09 78.77 0.0M
2025-07-08 77.68 78.17 77.60 78.12 0.0M
2025-07-07 77.51 77.71 77.34 77.60 0.0M
2025-07-04 77.40 77.52 77.15 77.16 0.0M
2025-07-03 77.64 77.79 77.45 77.78 0.0M
2025-07-02 77.41 77.65 77.20 77.46 0.0M
2025-07-01 77.49 77.50 76.91 77.29 0.0M
2025-06-30 77.92 77.92 77.35 77.36 0.0M
2025-06-27 77.32 77.81 77.29 77.80 0.0M
2025-06-26 76.84 76.97 76.71 76.91 0.0M
2025-06-25 77.67 77.67 76.75 76.78 0.0M
2025-06-24 77.52 77.52 77.34 77.44 0.0M
2025-06-23 76.46 76.82 76.36 76.54 0.0M
2025-06-20 77.03 77.26 76.42 76.42 0.0M
2025-06-19 76.71 76.89 76.50 76.50 0.0M
2025-06-18 77.40 77.52 77.07 77.25 0.0M
2025-06-17 77.31 77.71 77.31 77.41 0.0M
2025-06-16 77.82 78.28 77.82 78.01 0.0M
2025-06-13 77.73 78.26 77.73 77.82 0.0M
2025-06-12 78.54 78.81 78.31 78.73 0.0M
2025-06-11 79.17 79.27 78.77 78.93 0.0M
2025-06-10 79.23 79.23 79.01 79.16 0.0M
2025-06-09 79.23 79.24 79.01 79.16 0.0M
2025-06-06 78.98 79.23 78.98 79.13 0.0M
2025-06-05 78.99 79.23 78.66 78.87 0.0M
2025-06-04 78.68 78.96 78.68 78.80 0.0M
2025-06-03 78.23 78.53 78.02 78.53 0.0M
2025-06-02 78.14 78.47 78.14 78.43 0.0M
2025-05-30 78.38 78.79 78.12 78.12 0.0M
2025-05-29 78.86 78.90 77.97 78.18 0.0M
2025-05-28 78.77 78.96 78.39 78.48 0.0M
2025-05-27 78.77 79.12 78.77 78.84 0.0M
2025-05-26 78.55 78.80 78.55 78.72 0.0M
2025-05-23 78.82 78.82 76.98 77.91 0.0M
2025-05-22 78.53 78.65 78.22 78.65 0.0M
2025-05-21 78.84 79.05 78.37 78.37 0.0M
2025-05-20 78.97 79.52 78.97 79.47 0.0M
2025-05-19 78.41 79.31 78.24 79.31 0.0M
2025-05-16 78.24 78.84 78.24 78.71 0.0M
2025-05-15 77.50 78.28 77.50 78.28 0.0M
2025-05-14 77.72 77.99 77.51 77.51 0.0M
2025-05-13 78.11 78.11 77.79 77.85 0.0M
2025-05-12 77.77 78.04 77.32 78.04 0.0M
2025-05-09 76.72 76.98 76.68 76.68 0.0M
2025-05-08 76.51 76.84 76.45 76.69 0.0M
2025-05-07 76.42 76.49 76.14 76.14 0.0M
2025-05-06 76.61 76.72 76.15 76.23 0.0M
2025-05-05 76.93 76.93 76.54 76.72 0.0M
2025-05-02 75.67 76.53 75.67 76.48 0.0M
2025-04-30 75.02 75.16 74.63 75.03 0.0M
2025-04-29 74.71 74.81 74.55 74.74 0.0M
2025-04-28 74.03 74.67 74.03 74.08 0.0M
2025-04-25 73.84 74.29 73.84 74.09 0.0M
2025-04-24 73.30 73.84 73.08 73.84 0.0M
2025-04-23 73.43 73.70 73.16 73.43 0.0M
2025-04-22 71.80 72.51 71.58 72.17 0.0M
2025-04-17 71.69 72.09 71.60 72.09 0.0M
2025-04-16 71.26 71.75 71.25 71.52 0.0M
2025-04-15 70.74 72.20 70.74 71.77 0.0M
2025-04-14 70.60 71.12 70.05 70.55 0.0M
2025-04-11 69.58 69.84 68.20 69.84 0.0M
2025-04-10 70.64 71.17 67.75 69.46 0.0M
2025-04-09 66.81 70.83 66.13 70.58 0.0M
2025-04-08 67.98 69.80 67.74 67.74 0.0M
2025-04-07 68.12 68.12 65.89 67.72 0.0M
2025-04-04 73.77 73.77 69.88 69.89 0.0M
2025-04-03 74.60 75.26 74.17 74.29 0.0M
2025-04-02 76.19 76.27 75.75 76.18 0.0M
2025-04-01 76.34 76.59 76.14 76.30 0.0M
2025-03-31 75.91 76.11 75.53 75.83 0.0M
2025-03-28 77.17 77.47 76.68 76.71 0.0M
2025-03-27 77.00 77.41 77.00 77.35 0.0M
2025-03-26 78.46 78.46 77.41 77.50 0.0M
2025-03-25 77.77 78.49 77.77 78.20 0.0M
2025-03-24 78.23 78.23 77.57 77.57 0.0M
2025-03-21 78.04 78.04 77.70 77.82 0.0M
2025-03-20 78.63 78.75 77.86 78.01 0.0M
2025-03-19 78.17 78.62 78.17 78.44 0.0M
2025-03-18 78.36 78.66 78.20 78.34 0.0M
2025-03-17 77.53 78.29 77.47 78.27 0.0M
2025-03-14 76.59 77.46 76.47 77.46 0.0M
2025-03-13 76.44 77.03 76.14 76.32 0.0M
2025-03-12 76.38 76.95 76.33 76.55 0.0M
2025-03-11 77.10 77.28 75.59 76.24 0.0M
2025-03-10 78.55 78.64 76.65 76.65 0.0M
2025-03-07 78.25 78.78 78.05 78.78 0.0M
2025-03-06 79.27 79.27 78.10 78.29 0.0M
2025-03-05 78.89 79.31 78.44 78.60 0.0M
2025-03-04 79.06 79.10 78.14 78.71 0.0M
2025-03-03 78.93 80.04 78.93 79.62 0.0M
2025-02-28 77.93 78.82 77.93 78.38 0.0M
2025-02-27 78.66 79.06 78.37 78.37 0.0M
2025-02-26 78.73 79.19 78.64 78.64 0.0M
2025-02-25 78.40 78.75 78.30 78.36 0.0M
2025-02-24 78.20 78.59 78.17 78.27 0.0M
2025-02-21 78.13 78.48 78.05 78.05 0.0M
2025-02-20 78.13 78.40 77.86 77.86 0.0M
2025-02-19 78.65 78.84 77.94 77.94 0.0M
2025-02-18 78.85 79.16 78.85 79.03 0.0M
2025-02-17 78.52 78.81 78.52 78.77 0.0M
2025-02-14 78.46 78.70 78.22 78.24 0.0M
2025-02-13 77.98 78.52 77.92 78.43 0.0M
2025-02-12 77.63 77.88 77.35 77.88 0.0M
2025-02-11 77.40 77.61 77.32 77.52 0.0M
2025-02-10 76.94 77.45 76.94 77.33 0.0M
2025-02-07 77.24 77.24 76.83 76.90 0.0M
2025-02-06 76.62 77.32 76.62 77.05 0.0M
2025-02-05 76.00 76.39 75.84 76.39 0.0M
2025-02-04 75.43 75.96 75.32 75.79 0.0M
2025-02-03 75.41 75.73 75.30 75.61 0.0M
2025-01-31 76.46 76.68 76.07 76.07 0.0M
2025-01-30 75.95 76.46 75.90 76.46 0.0M
2025-01-29 75.59 75.78 75.54 75.54 0.0M
2025-01-28 75.15 75.55 75.15 75.23 0.0M
2025-01-27 74.52 75.05 74.49 74.94 0.0M
2025-01-24 75.33 75.39 74.93 74.93 0.0M
2025-01-23 74.79 75.10 74.65 75.03 0.0M
2025-01-22 74.89 75.00 74.58 74.58 0.0M
2025-01-21 74.22 74.45 74.19 74.43 0.0M
2025-01-20 74.00 74.34 74.00 74.04 0.0M
2025-01-17 73.69 74.15 73.69 73.95 0.0M
2025-01-16 73.39 73.63 73.33 73.59 0.0M
2025-01-15 72.12 72.99 72.12 72.84 0.0M
2025-01-14 72.41 72.47 71.80 71.98 0.0M
2025-01-13 71.94 72.09 71.72 72.09 0.0M
2025-01-10 73.03 73.03 72.26 72.63 0.0M
2025-01-09 72.52 72.99 72.52 72.93 0.0M
2025-01-08 72.47 73.08 72.39 72.53 0.0M
2025-01-07 72.11 72.74 72.11 72.66 0.0M
2025-01-06 71.95 72.51 71.81 72.27 0.0M
2025-01-03 72.11 72.11 71.74 71.75 0.0M
2025-01-02 71.79 72.08 71.42 71.65 0.0M