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
2025-09-26 162.84 164.00 162.84 163.90 0.0M
2025-09-25 161.84 163.26 161.84 162.90 0.0M
2025-09-24 163.10 163.10 162.12 162.58 0.0M
2025-09-23 162.36 162.74 161.42 161.58 0.0M
2025-09-22 160.20 161.00 159.98 161.00 0.0M
2025-09-19 159.74 160.18 159.32 159.92 0.0M
2025-09-18 160.40 160.40 158.94 159.52 0.0M
2025-09-17 159.92 161.62 159.92 160.64 0.0M
2025-09-16 162.02 162.28 160.76 160.76 0.0M
2025-09-15 161.88 162.68 161.86 162.68 0.0M
2025-09-12 161.48 161.80 160.68 161.68 0.0M
2025-09-11 161.38 161.38 160.08 160.80 0.0M
2025-09-10 160.36 161.00 160.36 160.78 0.0M
2025-09-09 160.74 160.74 160.04 160.08 0.0M
2025-09-08 160.38 160.72 160.22 160.44 0.0M
2025-09-05 159.42 160.38 159.38 160.38 0.0M
2025-09-04 158.88 160.20 158.82 159.54 0.0M
2025-09-03 158.48 158.88 157.94 158.80 0.0M
2025-09-02 160.88 160.88 158.18 158.32 0.0M
2025-09-01 162.78 162.78 161.10 161.10 0.0M
2025-08-29 163.94 163.94 162.74 162.80 0.0M
2025-08-28 164.94 164.94 163.40 164.28 0.0M
2025-08-27 165.66 166.06 164.86 164.86 0.0M
2025-08-26 165.40 165.46 164.60 164.62 0.0M
2025-08-25 166.22 166.22 164.94 165.24 0.0M
2025-08-22 167.24 168.24 167.24 167.36 0.0M
2025-08-21 167.56 167.60 166.86 167.58 0.0M
2025-08-20 166.60 167.68 166.00 167.68 0.0M
2025-08-19 165.28 166.14 165.28 165.80 0.0M
2025-08-18 166.94 167.00 165.28 165.30 0.0M
2025-08-15 166.14 166.14 165.54 165.56 0.0M
2025-08-14 164.26 165.72 164.26 165.72 0.0M
2025-08-13 162.88 163.84 162.88 163.52 0.0M
2025-08-12 163.82 163.90 162.24 162.24 0.0M
2025-08-11 162.92 163.04 162.22 163.04 0.0M
2025-08-08 165.42 165.70 163.74 163.74 0.0M
2025-08-07 165.02 165.02 163.72 164.62 0.0M
2025-08-06 164.90 165.64 164.90 165.60 0.0M
2025-08-05 165.46 165.46 165.10 165.10 0.0M
2025-08-04 163.60 165.50 163.60 165.50 0.0M
2025-08-01 162.96 163.80 162.96 163.50 0.0M
2025-07-31 164.16 164.22 163.38 163.66 0.0M
2025-07-30 163.30 164.24 163.30 164.14 0.0M
2025-07-29 162.74 163.64 162.74 163.10 0.0M
2025-07-28 164.54 164.90 163.68 163.68 0.0M
2025-07-25 163.62 164.32 162.66 164.14 0.0M
2025-07-24 164.30 164.30 163.66 163.66 0.0M
2025-07-23 166.38 166.66 164.30 164.30 0.0M
2025-07-22 166.40 168.02 166.40 167.96 0.0M
2025-07-21 164.72 166.30 164.52 166.30 0.0M
2025-07-18 164.42 164.74 163.46 164.74 0.0M
2025-07-17 163.46 164.12 163.30 163.40 0.0M
2025-07-16 163.36 163.82 163.10 163.10 0.0M
2025-07-15 164.22 164.22 163.14 163.14 0.0M
2025-07-14 162.64 163.86 162.64 163.86 0.0M
2025-07-11 162.72 163.16 162.50 162.72 0.0M
2025-07-10 165.00 165.00 162.72 163.10 0.0M
2025-07-09 163.26 164.28 163.26 164.28 0.0M
2025-07-08 164.10 164.10 162.86 163.12 0.0M
2025-07-07 165.44 165.44 164.00 164.14 0.0M
2025-07-04 165.46 165.72 165.12 165.54 0.0M
2025-07-03 164.74 165.52 164.74 165.50 0.0M
2025-07-02 167.94 167.94 164.50 164.50 0.0M
2025-07-01 166.54 167.78 166.24 166.86 0.0M
2025-06-30 166.24 166.24 164.90 165.12 0.0M
2025-06-27 165.86 166.14 165.32 165.56 0.0M
2025-06-26 166.36 166.40 165.56 165.56 0.0M
2025-06-25 166.74 166.74 164.98 164.98 0.0M
2025-06-24 166.56 167.76 165.96 167.34 0.0M
2025-06-23 164.26 167.20 164.10 167.20 0.0M
2025-06-20 163.52 164.90 163.52 164.90 0.0M
2025-06-19 163.18 163.74 162.94 163.74 0.0M
2025-06-18 163.70 164.14 163.38 163.44 0.0M
2025-06-17 162.78 163.96 162.78 163.74 0.0M
2025-06-16 163.88 164.60 163.88 164.52 0.0M
2025-06-13 164.46 164.52 164.18 164.38 0.0M
2025-06-12 164.54 164.74 163.58 164.74 0.0M
2025-06-11 163.14 163.70 162.90 163.70 0.0M
2025-06-10 163.02 163.80 163.02 163.34 0.0M
2025-06-09 163.02 163.08 161.54 162.46 0.0M
2025-06-06 163.22 163.54 162.84 163.54 0.0M
2025-06-05 162.26 163.58 162.26 162.54 0.0M
2025-06-04 162.82 163.62 162.82 163.48 0.0M
2025-06-03 164.58 164.58 163.04 163.04 0.0M
2025-06-02 164.46 164.46 163.52 163.96 0.0M
2025-05-30 163.40 164.38 163.40 163.68 0.0M
2025-05-29 162.02 162.70 162.02 162.58 0.0M
2025-05-28 164.48 164.48 163.06 163.22 0.0M
2025-05-27 165.56 165.56 164.68 164.84 0.0M
2025-05-26 165.36 165.90 165.08 165.90 0.0M
2025-05-23 164.46 164.66 163.98 164.50 0.0M
2025-05-22 163.66 164.42 162.86 164.42 0.0M
2025-05-21 164.60 165.16 163.88 164.42 0.0M
2025-05-20 163.28 164.40 163.28 164.40 0.0M
2025-05-19 160.46 161.46 159.88 161.46 0.0M
2025-05-16 159.86 160.50 159.56 160.50 0.0M
2025-05-15 156.34 158.60 155.62 158.46 0.0M
2025-05-14 154.26 156.00 154.26 155.56 0.0M
2025-05-13 156.66 156.80 154.98 154.98 0.0M
2025-05-12 158.00 158.00 154.44 155.74 0.0M
2025-05-09 157.44 158.46 157.44 157.98 0.0M
2025-05-08 159.10 159.10 157.18 157.18 0.0M
2025-05-07 160.20 160.32 159.52 160.28 0.0M
2025-05-06 160.38 160.46 159.62 160.08 0.0M
2025-05-05 158.72 159.64 158.72 159.52 0.0M
2025-05-02 159.02 159.02 157.88 158.86 0.0M
2025-04-30 158.34 159.74 158.16 159.74 0.0M
2025-04-29 157.72 158.70 156.82 158.50 0.0M
2025-04-28 156.70 157.60 155.82 156.76 0.0M
2025-04-25 155.42 156.50 155.30 155.86 0.0M
2025-04-24 155.42 155.44 154.82 155.34 0.0M
2025-04-23 157.20 157.26 153.24 154.98 0.0M
2025-04-22 155.98 157.56 155.98 157.18 0.0M
2025-04-17 154.04 155.92 154.00 155.50 0.0M
2025-04-16 154.00 154.96 153.76 154.96 0.0M
2025-04-15 151.24 152.96 150.76 152.96 0.0M
2025-04-14 148.50 149.52 147.64 149.32 0.0M
2025-04-11 146.90 148.14 146.14 147.28 0.0M
2025-04-10 146.58 147.36 144.50 145.68 0.0M
2025-04-09 141.20 142.54 140.76 141.64 0.0M
2025-04-08 141.46 145.86 141.46 145.32 0.0M
2025-04-07 144.22 145.82 142.74 142.74 0.0M
2025-04-04 158.42 159.96 151.74 151.74 0.0M
2025-04-03 154.34 158.00 154.34 158.00 0.0M
2025-04-02 152.26 152.96 152.26 152.96 0.0M
2025-04-01 152.08 152.50 151.78 152.50 0.0M
2025-03-31 153.00 153.00 151.38 151.50 0.0M
2025-03-28 150.66 152.08 150.66 152.08 0.0M
2025-03-27 148.60 149.50 148.60 149.24 0.0M
2025-03-26 147.04 147.68 147.04 147.68 0.0M
2025-03-25 146.84 147.66 146.84 146.84 0.0M
2025-03-24 147.96 147.96 146.14 146.14 0.0M
2025-03-21 147.28 147.90 147.28 147.34 0.0M
2025-03-20 146.26 147.14 146.20 147.14 0.0M
2025-03-19 145.76 145.76 145.24 145.70 0.0M
2025-03-18 145.50 145.50 144.88 145.36 0.0M
2025-03-17 145.02 145.60 144.78 145.28 0.0M
2025-03-14 143.74 144.00 143.48 144.00 0.0M
2025-03-13 142.76 143.58 142.64 143.58 0.0M
2025-03-12 143.22 143.22 141.68 142.58 0.0M
2025-03-11 143.18 143.64 142.94 143.06 0.0M
2025-03-10 140.78 143.62 140.78 142.86 0.0M
2025-03-07 139.66 140.86 139.06 140.86 0.0M
2025-03-06 138.08 138.46 137.72 138.46 0.0M
2025-03-05 140.68 141.32 139.36 139.36 0.0M
2025-03-04 142.76 143.86 142.72 142.84 0.0M
2025-03-03 143.46 143.46 141.78 142.88 0.0M
2025-02-28 143.04 144.18 143.04 144.18 0.0M
2025-02-27 143.24 143.24 142.78 142.78 0.0M
2025-02-26 143.78 144.18 143.76 144.10 0.0M
2025-02-25 142.84 143.24 142.84 143.24 0.0M
2025-02-24 140.82 142.62 140.82 142.62 0.0M
2025-02-21 139.24 139.94 138.78 139.94 0.0M
2025-02-20 140.12 140.12 138.88 139.08 0.0M
2025-02-19 138.66 139.42 138.58 138.96 0.0M
2025-02-18 139.04 139.04 138.00 138.12 0.0M
2025-02-17 138.96 139.30 138.68 138.86 0.0M
2025-02-14 139.10 139.46 138.80 139.22 0.0M
2025-02-13 138.08 139.48 138.08 139.48 0.0M
2025-02-12 139.86 139.86 137.96 137.96 0.0M
2025-02-11 140.98 140.98 139.50 139.50 0.0M
2025-02-10 140.98 141.22 140.38 140.90 0.0M
2025-02-07 140.70 141.30 140.04 140.58 0.0M
2025-02-06 142.90 142.90 140.56 140.56 0.0M
2025-02-05 141.32 142.40 141.00 142.40 0.0M
2025-02-04 141.04 141.60 140.62 141.60 0.0M
2025-02-03 140.88 141.20 140.78 141.20 0.0M
2025-01-31 140.78 141.64 140.78 141.16 0.0M
2025-01-30 139.44 140.90 139.44 140.90 0.0M
2025-01-29 139.20 139.24 138.64 139.20 0.0M
2025-01-28 137.68 139.96 137.68 138.92 0.0M
2025-01-27 136.82 138.76 136.82 137.26 0.0M
2025-01-24 137.24 137.24 135.56 136.18 0.0M
2025-01-23 136.94 137.08 136.32 136.96 0.0M
2025-01-22 138.60 138.60 136.62 136.64 0.0M
2025-01-21 137.04 138.68 137.04 138.68 0.0M
2025-01-20 139.74 139.74 138.06 138.22 0.0M
2025-01-17 138.86 139.62 138.86 139.26 0.0M
2025-01-16 137.00 137.80 136.18 137.80 0.0M
2025-01-15 136.08 137.24 135.64 137.18 0.0M
2025-01-14 134.98 134.98 134.70 134.70 0.0M
2025-01-13 134.42 135.52 134.42 135.08 0.0M
2025-01-10 137.24 137.24 135.08 135.22 0.0M
2025-01-09 137.74 138.66 137.74 138.18 0.0M
2025-01-08 139.20 139.20 136.96 138.20 0.0M
2025-01-07 139.80 140.60 139.32 139.74 0.0M
2025-01-06 140.36 140.48 139.84 140.22 0.0M
2025-01-03 140.48 141.26 140.36 140.60 0.0M
2025-01-02 138.58 140.50 138.50 140.50 0.0M