Xtrackers MSCI Europe Utilities Screened UCITS ETF 1C (XS6R)

XS6R
🏛️ ドイツ →
163.90
最終更新: 2025-09-26
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
2022-12-30 117.22 117.70 116.92 116.92 0.0M
2022-12-29 116.48 117.88 116.48 117.88 0.0M
2022-12-28 117.54 117.58 116.84 116.84 0.0M
2022-12-27 117.68 117.68 116.90 116.90 0.0M
2022-12-23 117.66 117.66 117.02 117.08 0.0M
2022-12-22 118.22 118.22 117.32 117.32 0.0M
2022-12-21 117.36 117.94 117.36 117.94 0.0M
2022-12-20 116.08 116.98 115.42 116.98 0.0M
2022-12-19 117.06 117.84 117.06 117.42 0.0M
2022-12-16 118.64 118.64 116.76 116.76 0.0M
2022-12-15 121.30 121.30 118.84 118.84 0.0M
2022-12-14 120.88 121.56 120.88 121.56 0.0M
2022-12-13 119.80 121.26 119.08 120.90 0.0M
2022-12-12 120.46 120.50 120.22 120.22 0.0M
2022-12-09 120.14 120.50 119.46 120.50 0.0M
2022-12-08 120.16 120.16 119.10 119.64 0.0M
2022-12-07 120.68 120.96 120.20 120.52 0.0M
2022-12-06 121.44 121.74 120.76 120.76 0.0M
2022-12-05 120.94 121.38 120.58 121.12 0.0M
2022-12-02 120.86 121.58 120.78 120.78 0.0M
2022-12-01 120.78 121.92 120.78 121.32 0.0M
2022-11-30 118.92 119.22 118.50 119.22 0.0M
2022-11-29 119.32 119.32 117.80 118.12 0.0M
2022-11-28 120.16 120.16 119.16 119.16 0.0M
2022-11-25 120.46 120.72 120.46 120.58 0.0M
2022-11-24 119.96 120.64 119.88 120.64 0.0M
2022-11-23 118.66 119.62 118.66 119.62 0.0M
2022-11-22 119.78 120.12 119.48 119.70 0.0M
2022-11-21 119.12 119.14 118.78 119.00 0.0M
2022-11-18 117.62 118.62 117.62 118.62 0.0M
2022-11-17 118.10 118.10 115.74 116.84 0.0M
2022-11-16 117.50 117.66 116.58 117.66 0.0M
2022-11-15 118.10 118.10 117.76 117.80 0.0M
2022-11-14 116.20 117.34 116.20 117.02 0.0M
2022-11-11 116.74 116.74 115.48 115.86 0.0M
2022-11-10 114.42 117.78 114.42 117.78 0.0M
2022-11-09 113.64 113.98 113.58 113.98 0.0M
2022-11-08 111.18 113.16 111.18 113.16 0.0M
2022-11-07 112.04 112.46 111.72 111.86 0.0M
2022-11-04 111.12 111.80 110.34 111.54 0.0M
2022-11-03 110.30 110.68 109.66 110.68 0.0M
2022-11-02 111.18 111.90 111.18 111.86 0.0M
2022-11-01 112.04 112.42 111.52 111.84 0.0M
2022-10-31 110.90 110.92 110.38 110.92 0.0M
2022-10-28 109.74 110.60 109.74 110.60 0.0M
2022-10-27 108.72 110.76 108.72 110.76 0.0M
2022-10-26 108.50 109.28 108.46 109.28 0.0M
2022-10-25 106.40 108.58 106.00 108.58 0.0M
2022-10-24 105.28 106.18 104.38 106.18 0.0M
2022-10-21 104.10 104.10 102.40 103.44 0.0M
2022-10-20 104.42 104.42 104.28 104.30 0.0M
2022-10-19 104.88 104.88 103.82 104.52 0.0M
2022-10-18 104.90 105.34 104.90 104.96 0.0M
2022-10-17 103.90 104.84 103.22 104.84 0.0M
2022-10-14 102.58 103.04 102.12 102.12 0.0M
2022-10-13 98.40 100.46 98.40 100.46 0.0M
2022-10-12 100.60 100.60 99.29 99.29 0.0M
2022-10-11 102.44 102.44 101.16 101.16 0.0M
2022-10-10 102.60 102.94 102.48 102.94 0.0M
2022-10-07 104.12 105.44 103.34 103.34 0.0M
2022-10-06 106.60 106.60 104.46 104.46 0.0M
2022-10-05 108.00 108.00 106.08 106.56 0.0M
2022-10-04 108.02 108.48 107.64 107.90 0.0M
2022-10-03 104.54 107.28 104.54 107.28 0.0M
2022-09-30 105.20 105.72 104.84 104.84 0.0M
2022-09-29 105.62 105.62 104.26 104.58 0.0M
2022-09-28 105.74 106.86 104.62 106.76 0.0M
2022-09-27 109.76 109.76 106.14 106.14 0.0M
2022-09-26 110.88 110.88 109.56 109.58 0.0M
2022-09-23 114.92 114.92 111.20 112.00 0.0M
2022-09-22 115.04 115.50 114.76 114.76 0.0M
2022-09-21 114.32 116.30 114.32 116.26 0.0M
2022-09-20 117.26 117.26 114.16 114.16 0.0M
2022-09-19 116.08 116.44 115.32 116.12 0.0M
2022-09-16 115.74 117.02 115.74 116.30 0.0M
2022-09-15 117.68 117.68 116.66 116.66 0.0M
2022-09-14 119.36 119.36 118.28 118.28 0.0M
2022-09-13 120.60 121.32 120.04 120.04 0.0M
2022-09-12 118.80 120.18 118.80 120.18 0.0M
2022-09-09 117.76 119.18 117.76 118.78 0.0M
2022-09-08 117.68 118.24 117.32 118.10 0.0M
2022-09-07 115.66 118.68 115.66 118.08 0.0M
2022-09-06 118.00 118.00 116.16 116.16 0.0M
2022-09-05 115.28 117.24 115.28 117.24 0.0M
2022-09-02 115.74 117.06 115.64 117.06 0.0M
2022-09-01 116.04 116.04 115.46 115.88 0.0M
2022-08-31 119.38 119.38 116.20 116.20 0.0M
2022-08-30 120.92 120.92 119.44 119.44 0.0M
2022-08-29 121.18 121.18 120.52 120.76 0.0M
2022-08-26 124.88 124.88 122.44 122.44 0.0M
2022-08-25 124.50 124.50 124.18 124.18 0.0M
2022-08-24 124.30 124.32 124.18 124.18 0.0M
2022-08-23 125.02 125.02 124.20 124.40 0.0M
2022-08-22 125.12 125.32 125.06 125.20 0.0M
2022-08-19 125.60 125.76 125.08 125.08 0.0M
2022-08-18 126.10 126.10 125.78 125.82 0.0M
2022-08-17 126.90 126.90 126.04 126.04 0.0M
2022-08-16 126.28 126.80 126.28 126.80 0.0M
2022-08-15 125.44 125.64 125.26 125.52 0.0M
2022-08-12 124.30 124.80 124.30 124.44 0.0M
2022-08-11 124.08 124.78 123.88 123.88 0.0M
2022-08-10 124.72 124.72 124.18 124.18 0.0M
2022-08-09 123.58 124.64 123.34 124.64 0.0M
2022-08-08 123.48 124.16 123.14 123.82 0.0M
2022-08-05 123.14 123.14 121.88 121.88 0.0M
2022-08-04 122.64 122.76 122.64 122.76 0.0M
2022-08-03 123.42 123.52 122.38 122.38 0.0M
2022-08-02 122.26 123.38 122.14 123.38 0.0M
2022-08-01 122.50 123.42 122.50 122.58 0.0M
2022-07-29 122.24 123.16 122.24 122.60 0.0M
2022-07-28 119.44 121.00 119.08 121.00 0.0M
2022-07-27 119.46 119.50 118.62 119.50 0.0M
2022-07-26 117.90 118.68 117.88 118.68 0.0M
2022-07-25 117.44 118.38 117.44 118.08 0.0M
2022-07-22 116.26 117.70 116.26 117.70 0.0M
2022-07-21 117.06 117.06 116.36 116.36 0.0M
2022-07-20 119.26 119.26 117.80 117.80 0.0M
2022-07-19 117.60 118.80 117.60 118.80 0.0M
2022-07-18 116.22 117.38 116.22 117.38 0.0M
2022-07-15 116.62 117.10 115.76 116.94 0.0M
2022-07-14 117.60 117.60 115.40 115.40 0.0M
2022-07-13 118.26 118.26 117.54 117.62 0.0M
2022-07-12 118.62 119.44 118.40 118.40 0.0M
2022-07-11 116.98 118.64 116.98 118.42 0.0M
2022-07-08 116.92 117.62 116.92 117.02 0.0M
2022-07-07 117.10 117.40 116.16 117.40 0.0M
2022-07-06 115.50 116.32 115.50 116.08 0.0M
2022-07-05 116.72 116.78 114.58 114.58 0.0M
2022-07-04 118.30 118.30 116.60 116.60 0.0M
2022-07-01 113.68 117.52 113.26 117.40 0.0M
2022-06-30 114.52 114.52 113.88 113.88 0.0M
2022-06-29 117.86 117.86 115.82 116.58 0.0M
2022-06-28 116.28 117.48 116.28 117.32 0.0M
2022-06-27 116.98 116.98 115.82 115.82 0.0M
2022-06-24 115.48 116.26 115.48 116.26 0.0M
2022-06-23 112.68 114.86 112.68 114.36 0.0M
2022-06-22 114.04 114.04 113.10 113.68 0.0M
2022-06-21 116.32 116.32 114.70 114.78 0.0M
2022-06-20 115.54 115.96 115.54 115.96 0.0M
2022-06-17 114.62 115.70 114.62 114.92 0.0M
2022-06-16 117.32 117.32 114.30 114.88 0.0M
2022-06-15 117.36 117.36 116.52 117.24 0.0M
2022-06-14 119.36 119.36 115.56 115.56 0.0M
2022-06-13 119.40 119.40 118.58 118.58 0.0M
2022-06-10 122.08 122.08 120.00 120.46 0.0M
2022-06-09 123.66 123.66 123.02 123.02 0.0M
2022-06-08 125.42 125.42 123.84 124.02 0.0M
2022-06-07 124.78 125.50 124.66 125.50 0.0M
2022-06-06 126.42 126.42 125.36 125.80 0.0M
2022-06-03 125.02 125.02 124.28 124.28 0.0M
2022-06-02 124.52 124.58 124.22 124.22 0.0M
2022-06-01 126.10 126.10 123.98 123.98 0.0M
2022-05-31 126.52 126.52 125.36 125.64 0.0M
2022-05-30 127.30 127.30 125.70 126.56 0.0M
2022-05-27 128.32 128.32 126.74 127.34 0.0M
2022-05-26 129.12 129.28 128.46 128.46 0.0M
2022-05-25 129.00 129.44 128.84 129.44 0.0M
2022-05-24 126.48 126.82 125.52 126.82 0.0M
2022-05-23 128.42 129.12 127.80 129.12 0.0M
2022-05-20 126.98 128.54 126.98 128.06 0.0M
2022-05-19 125.66 126.20 125.66 126.06 0.0M
2022-05-18 127.04 128.08 126.26 126.56 0.0M
2022-05-17 126.02 126.58 126.02 126.38 0.0M
2022-05-16 123.98 125.46 123.98 125.24 0.0M
2022-05-13 121.96 123.92 121.96 123.92 0.0M
2022-05-12 122.70 122.70 121.40 121.40 0.0M
2022-05-11 121.80 124.06 121.80 124.06 0.0M
2022-05-10 121.06 121.76 121.06 121.26 0.0M
2022-05-09 122.78 122.78 120.70 120.72 0.0M
2022-05-06 123.74 123.74 122.70 122.70 0.0M
2022-05-05 126.72 126.72 124.44 124.44 0.0M
2022-05-04 126.30 126.30 125.62 125.66 0.0M
2022-05-03 125.86 126.26 125.16 126.26 0.0M
2022-05-02 127.20 127.20 125.38 125.46 0.0M
2022-04-29 128.20 128.20 127.14 127.76 0.0M
2022-04-28 126.86 128.22 126.86 128.22 0.0M
2022-04-27 124.36 126.32 124.36 126.32 0.0M
2022-04-26 127.28 127.78 125.90 125.90 0.0M
2022-04-25 124.32 126.86 124.32 126.68 0.0M
2022-04-22 125.30 125.84 124.82 124.82 0.0M
2022-04-21 126.40 126.84 125.92 125.92 0.0M
2022-04-20 125.80 127.20 125.80 127.20 0.0M
2022-04-19 125.96 126.00 125.14 125.52 0.0M
2022-04-14 125.60 126.10 125.58 126.10 0.0M
2022-04-13 125.24 125.80 125.20 125.50 0.0M
2022-04-12 124.90 125.78 124.90 125.78 0.0M
2022-04-11 127.12 127.58 126.86 127.12 0.0M
2022-04-08 127.74 128.58 127.74 128.58 0.0M
2022-04-07 127.68 128.08 126.50 126.50 0.0M
2022-04-06 126.40 127.10 126.18 127.10 0.0M
2022-04-05 124.54 127.02 124.54 127.02 0.0M
2022-04-04 124.78 124.78 123.48 124.40 0.0M
2022-04-01 124.32 124.60 123.92 123.94 0.0M
2022-03-31 123.84 125.00 123.84 124.04 0.0M
2022-03-30 122.10 123.78 122.10 123.78 0.0M
2022-03-29 122.26 122.64 121.64 122.64 0.0M
2022-03-28 120.34 121.68 120.34 120.82 0.0M
2022-03-25 119.08 120.06 119.08 119.62 0.0M
2022-03-24 119.70 119.96 118.94 118.94 0.0M
2022-03-23 121.56 121.56 118.54 118.62 0.0M
2022-03-22 121.54 121.76 120.72 121.76 0.0M
2022-03-21 121.38 121.78 120.50 120.50 0.0M
2022-03-18 120.96 121.00 120.58 121.00 0.0M
2022-03-17 120.56 120.96 119.78 120.96 0.0M
2022-03-16 122.54 122.54 119.86 119.90 0.0M
2022-03-15 119.82 120.96 118.98 120.96 0.0M
2022-03-14 119.34 119.86 119.34 119.74 0.0M
2022-03-11 119.92 119.92 119.04 119.24 0.0M
2022-03-10 120.66 120.66 117.66 118.70 0.0M
2022-03-09 118.92 121.64 118.92 121.64 0.0M
2022-03-08 114.58 118.22 114.58 116.54 0.0M
2022-03-07 112.72 115.70 111.38 114.60 0.0M
2022-03-04 117.58 117.58 114.42 114.42 0.0M
2022-03-03 120.62 120.62 116.42 116.56 0.0M
2022-03-02 122.30 122.30 120.14 120.14 0.0M
2022-03-01 127.48 127.48 122.08 122.08 0.0M
2022-02-28 124.76 127.70 124.76 127.70 0.0M
2022-02-25 120.66 125.46 120.66 125.38 0.0M
2022-02-24 117.24 120.20 117.24 119.64 0.0M
2022-02-23 121.56 122.46 121.26 121.26 0.0M
2022-02-22 119.42 121.00 119.42 120.94 0.0M
2022-02-21 123.24 123.24 121.08 121.08 0.0M
2022-02-18 123.64 123.96 122.78 123.00 0.0M
2022-02-17 123.10 123.72 123.10 123.20 0.0M
2022-02-16 121.92 122.78 121.92 122.78 0.0M
2022-02-15 121.32 122.44 121.32 122.44 0.0M
2022-02-14 121.68 121.68 120.76 120.98 0.0M
2022-02-11 122.72 123.56 122.52 123.10 0.0M
2022-02-10 124.56 124.56 123.56 124.00 0.0M
2022-02-09 123.66 124.42 123.66 124.06 0.0M
2022-02-08 123.36 123.72 122.38 122.38 0.0M
2022-02-07 124.70 124.70 122.54 122.86 0.0M
2022-02-04 126.80 126.80 123.66 123.96 0.0M
2022-02-03 127.78 128.20 126.20 126.20 0.0M
2022-02-02 127.58 128.02 127.42 127.78 0.0M
2022-02-01 127.64 128.12 127.14 127.16 0.0M
2022-01-31 127.22 127.22 126.24 126.38 0.0M
2022-01-28 127.00 127.00 125.70 125.92 0.0M
2022-01-27 123.94 127.46 123.94 127.24 0.0M
2022-01-26 124.32 125.44 124.32 125.02 0.0M
2022-01-25 124.22 124.62 123.50 123.68 0.0M
2022-01-24 126.20 126.20 123.78 123.78 0.0M
2022-01-21 127.26 127.26 125.88 125.88 0.0M
2022-01-20 126.62 128.14 126.62 128.14 0.0M
2022-01-19 125.16 125.90 125.16 125.90 0.0M
2022-01-18 126.58 126.58 125.68 125.96 0.0M
2022-01-17 126.34 127.02 126.34 126.68 0.0M
2022-01-14 125.56 126.12 125.56 126.12 0.0M
2022-01-13 125.80 127.06 125.80 126.66 0.0M
2022-01-12 126.40 126.48 125.72 126.18 0.0M
2022-01-11 126.22 126.82 126.12 126.12 0.0M
2022-01-10 126.88 126.88 125.68 125.68 0.0M
2022-01-07 126.30 126.86 126.10 126.10 0.0M
2022-01-06 127.66 127.66 126.56 126.56 0.0M
2022-01-05 129.24 129.24 128.58 128.62 0.0M
2022-01-04 130.50 130.50 129.52 130.02 0.0M
2022-01-03 129.86 130.44 129.86 130.12 0.0M