Xtrackers MSCI Global SDG 7 Affordable and Clean Energy UCITS ETF 1C USD

XDG7
🏛️ ドイツ →
19.72
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
2023-12-29 20.86 20.90 20.78 20.84 0.0M
2023-12-28 20.82 20.85 20.68 20.76 0.0M
2023-12-27 20.62 20.76 20.60 20.61 0.0M
2023-12-22 20.35 20.49 20.34 20.49 0.0M
2023-12-21 20.21 20.41 20.19 20.40 0.0M
2023-12-20 20.42 20.45 20.35 20.36 0.0M
2023-12-19 20.12 20.29 20.09 20.29 0.0M
2023-12-18 20.30 20.33 20.05 20.05 0.0M
2023-12-15 20.24 20.45 20.24 20.40 0.0M
2023-12-14 19.67 20.10 19.67 20.10 0.0M
2023-12-13 18.78 18.80 18.78 18.79 0.0M
2023-12-12 19.12 19.12 18.71 18.71 0.0M
2023-12-11 19.24 19.24 19.07 19.07 0.0M
2023-12-08 19.24 19.35 19.24 19.28 0.0M
2023-12-07 19.22 19.26 19.22 19.26 0.0M
2023-12-06 19.27 19.35 19.26 19.35 0.0M
2023-12-05 19.15 19.30 19.15 19.29 0.0M
2023-12-04 19.22 19.32 19.22 19.22 0.0M
2023-12-01 18.86 19.12 18.82 19.12 0.0M
2023-11-30 18.76 18.90 18.76 18.90 0.0M
2023-11-29 18.54 18.67 18.54 18.67 0.0M
2023-11-28 18.43 18.59 18.41 18.59 0.0M
2023-11-27 18.46 18.52 18.45 18.46 0.0M
2023-11-24 18.63 18.65 18.59 18.59 0.0M
2023-11-23 18.79 18.79 18.70 18.74 0.0M
2023-11-22 18.73 18.77 18.73 18.76 0.0M
2023-11-21 18.92 18.92 18.70 18.70 0.0M
2023-11-20 18.80 18.97 18.80 18.97 0.0M
2023-11-17 18.80 18.92 18.65 18.65 0.0M
2023-11-16 18.91 18.91 18.72 18.73 0.0M
2023-11-15 18.99 19.17 18.99 19.17 0.0M
2023-11-14 17.96 18.70 17.95 18.70 0.0M
2023-11-13 17.93 17.94 17.86 17.94 0.0M
2023-11-10 18.09 18.09 17.83 17.88 0.0M
2023-11-09 18.42 18.45 18.42 18.43 0.0M
2023-11-08 18.53 18.55 18.28 18.30 0.0M
2023-11-07 18.70 18.70 18.63 18.63 0.0M
2023-11-06 19.16 19.16 18.88 18.88 0.0M
2023-11-03 18.64 18.94 18.64 18.86 0.0M
2023-11-02 17.89 18.42 17.89 18.42 0.0M
2023-11-01 17.96 17.98 17.92 17.93 0.0M
2023-10-31 17.93 18.07 17.93 18.07 0.0M
2023-10-30 18.38 18.38 17.98 17.99 0.0M
2023-10-27 18.41 18.41 18.21 18.21 0.0M
2023-10-26 18.19 18.52 18.19 18.52 0.0M
2023-10-25 18.54 18.54 18.32 18.32 0.0M
2023-10-24 18.37 18.73 18.37 18.73 0.0M
2023-10-23 18.47 18.47 18.27 18.45 0.0M
2023-10-20 18.71 18.71 18.42 18.45 0.0M
2023-10-19 19.43 19.44 19.20 19.23 0.0M
2023-10-18 19.91 19.91 19.55 19.55 0.0M
2023-10-17 19.86 20.04 19.76 20.04 0.0M
2023-10-16 19.84 19.84 19.70 19.80 0.0M
2023-10-13 20.02 20.02 19.94 19.94 0.0M
2023-10-12 20.45 20.52 20.17 20.19 0.0M
2023-10-11 20.10 20.23 20.10 20.23 0.0M
2023-10-10 19.45 19.99 19.45 19.95 0.0M
2023-10-09 19.31 19.35 19.25 19.29 0.0M
2023-10-06 19.36 19.36 19.31 19.31 0.0M
2023-10-05 19.58 19.58 19.32 19.32 0.0M
2023-10-04 19.37 19.51 19.30 19.30 0.0M
2023-10-03 19.98 19.98 19.57 19.57 0.0M
2023-10-02 20.68 20.76 20.25 20.25 0.0M
2023-09-29 20.68 20.78 20.64 20.64 0.0M
2023-09-28 20.66 20.71 20.51 20.51 0.0M
2023-09-27 20.79 20.85 20.74 20.74 0.0M
2023-09-26 20.88 20.88 20.83 20.83 0.0M
2023-09-25 21.12 21.12 21.02 21.06 0.0M
2023-09-22 21.32 21.41 21.27 21.27 0.0M
2023-09-21 21.55 21.55 21.28 21.28 0.0M
2023-09-20 21.66 21.78 21.66 21.78 0.0M
2023-09-19 21.59 21.74 21.59 21.74 0.0M
2023-09-18 22.03 22.03 21.77 21.77 0.0M
2023-09-15 22.34 22.34 22.05 22.05 0.0M
2023-09-14 21.71 22.21 21.71 22.19 0.0M
2023-09-13 21.70 21.72 21.70 21.72 0.0M
2023-09-12 21.72 21.73 21.63 21.72 0.0M
2023-09-11 21.75 21.75 21.74 21.75 0.0M
2023-09-08 21.78 21.78 21.69 21.69 0.0M
2023-09-07 21.83 21.89 21.71 21.71 0.0M
2023-09-06 22.23 22.23 22.00 22.00 0.0M
2023-09-05 22.37 22.40 22.37 22.39 0.0M
2023-09-04 22.59 22.59 22.50 22.54 0.0M
2023-09-01 22.37 22.53 22.37 22.53 0.0M
2023-08-31 22.39 22.46 22.35 22.43 0.0M
2023-08-30 22.60 22.60 22.29 22.36 0.0M
2023-08-29 22.61 22.75 22.52 22.75 0.0M
2023-08-28 22.39 22.48 22.36 22.48 0.0M
2023-08-25 22.23 22.30 22.23 22.30 0.0M
2023-08-24 22.45 22.45 22.19 22.19 0.0M
2023-08-23 22.08 22.31 22.08 22.31 0.0M
2023-08-22 22.03 22.14 22.03 22.04 0.0M
2023-08-21 22.01 22.02 21.92 21.92 0.0M
2023-08-18 22.11 22.13 22.06 22.09 0.0M
2023-08-17 22.41 22.41 22.21 22.21 0.0M
2023-08-16 22.60 22.60 22.47 22.47 0.0M
2023-08-15 23.01 23.01 22.51 22.61 0.0M
2023-08-14 23.00 23.05 22.99 23.04 0.0M
2023-08-11 23.19 23.19 23.02 23.02 0.0M
2023-08-10 23.48 23.48 23.31 23.38 0.0M
2023-08-09 23.54 23.60 23.51 23.51 0.0M
2023-08-08 23.34 23.34 23.26 23.29 0.0M
2023-08-07 23.64 23.64 23.34 23.36 0.0M
2023-08-04 23.78 23.79 23.70 23.79 0.0M
2023-08-03 23.85 23.91 23.80 23.81 0.0M
2023-08-02 24.11 24.18 23.73 23.73 0.0M
2023-08-01 24.83 24.83 24.63 24.63 0.0M
2023-07-31 24.68 24.79 24.65 24.79 0.0M
2023-07-28 24.68 24.73 24.46 24.47 0.0M
2023-07-27 24.94 24.94 24.81 24.85 0.0M
2023-07-26 25.20 25.20 24.91 24.91 0.0M
2023-07-25 25.15 25.26 25.15 25.26 0.0M
2023-07-24 24.96 25.12 24.96 25.12 0.0M
2023-07-21 25.05 25.05 24.98 24.98 0.0M
2023-07-20 25.11 25.11 24.97 25.00 0.0M
2023-07-19 25.11 25.31 25.11 25.31 0.0M
2023-07-18 25.17 25.20 25.16 25.17 0.0M
2023-07-17 24.76 25.03 24.76 25.03 0.0M
2023-07-14 25.13 25.13 24.93 24.93 0.0M
2023-07-13 25.07 25.23 25.07 25.18 0.0M
2023-07-12 24.72 24.97 24.72 24.97 0.0M
2023-07-11 24.68 24.68 24.68 24.68 0.0M
2023-07-10 24.34 24.54 24.34 24.54 0.0M
2023-07-07 24.22 24.63 24.22 24.61 0.0M
2023-07-06 24.82 24.86 24.27 24.27 0.0M
2023-07-05 25.15 25.15 25.04 25.04 0.0M
2023-07-04 25.26 25.31 25.26 25.26 0.0M
2023-07-03 25.23 25.33 25.20 25.23 0.0M
2023-06-30 24.75 24.98 24.75 24.94 0.0M
2023-06-29 24.62 24.69 24.56 24.56 0.0M
2023-06-28 24.51 24.66 24.48 24.66 0.0M
2023-06-27 24.48 24.48 24.41 24.44 0.0M
2023-06-26 24.42 24.53 24.35 24.52 0.0M
2023-06-23 24.49 24.65 24.39 24.43 0.0M
2023-06-22 24.78 24.80 24.59 24.74 0.0M
2023-06-21 25.05 25.11 24.91 24.92 0.0M
2023-06-20 25.42 25.42 25.10 25.10 0.0M
2023-06-19 25.65 25.65 25.49 25.49 0.0M
2023-06-16 25.81 25.90 25.66 25.66 0.0M
2023-06-15 25.80 25.80 25.68 25.72 0.0M
2023-06-14 25.86 25.97 25.79 25.79 0.0M
2023-06-13 25.79 25.95 25.64 25.83 0.0M
2023-06-12 25.63 25.71 25.54 25.71 0.0M
2023-06-09 25.52 25.67 25.52 25.55 0.0M
2023-06-08 25.63 25.66 25.46 25.46 0.0M
2023-06-07 25.66 25.78 25.62 25.78 0.0M
2023-06-06 25.53 25.79 25.53 25.79 0.0M
2023-06-05 25.62 25.63 25.57 25.60 0.0M
2023-06-02 25.42 25.57 25.42 25.57 0.0M
2023-06-01 25.04 25.21 25.00 25.21 0.0M
2023-05-31 25.06 25.20 24.80 24.80 0.0M
2023-05-30 25.15 25.22 25.08 25.08 0.0M
2023-05-29 25.12 25.12 25.05 25.05 0.0M
2023-05-26 25.04 25.05 24.99 25.01 0.0M
2023-05-25 25.08 25.12 24.92 24.92 0.0M
2023-05-24 25.29 25.29 25.02 25.02 0.0M
2023-05-23 25.32 25.56 25.32 25.54 0.0M
2023-05-22 25.19 25.39 25.19 25.39 0.0M
2023-05-19 25.35 25.37 25.26 25.26 0.0M
2023-05-18 25.46 25.55 25.40 25.40 0.0M
2023-05-17 25.30 25.42 25.30 25.35 0.0M
2023-05-16 25.61 25.74 25.49 25.49 0.0M
2023-05-15 25.57 25.75 25.57 25.71 0.0M
2023-05-12 24.84 25.42 24.84 25.42 0.0M
2023-05-11 24.99 24.99 24.80 24.80 0.0M
2023-05-10 24.92 24.94 24.83 24.84 0.0M
2023-05-09 24.75 24.80 24.70 24.78 0.0M
2023-05-08 24.74 24.84 24.74 24.80 0.0M
2023-05-05 24.36 24.73 24.36 24.69 0.0M
2023-05-04 24.36 24.53 24.36 24.42 0.0M
2023-05-03 24.38 24.38 24.24 24.31 0.0M
2023-05-02 24.74 24.74 24.30 24.30 0.0M
2023-04-28 24.91 24.91 24.69 24.76 0.0M
2023-04-27 24.55 25.02 24.55 25.02 0.0M
2023-04-26 24.93 24.94 24.45 24.56 0.0M
2023-04-25 25.34 25.34 25.20 25.22 0.0M
2023-04-24 25.52 25.52 25.46 25.46 0.0M
2023-04-21 25.64 25.64 25.47 25.63 0.0M
2023-04-20 25.71 25.71 25.48 25.62 0.0M
2023-04-19 25.79 25.80 25.67 25.80 0.0M
2023-04-18 26.13 26.13 25.91 25.91 0.0M
2023-04-17 25.87 26.14 25.85 26.12 0.0M
2023-04-14 25.81 25.86 25.64 25.64 0.0M
2023-04-13 25.62 25.66 25.62 25.66 0.0M
2023-04-12 25.77 25.77 25.68 25.68 0.0M
2023-04-11 25.73 25.77 25.63 25.72 0.0M
2023-04-06 25.48 25.55 25.36 25.36 0.0M
2023-04-05 25.86 25.86 25.45 25.45 0.0M
2023-04-04 26.12 26.20 25.80 25.80 0.0M
2023-04-03 26.71 26.71 26.19 26.19 0.0M
2023-03-31 26.15 26.59 26.13 26.59 0.0M
2023-03-30 26.04 26.31 26.04 26.27 0.0M
2023-03-29 25.57 25.64 25.56 25.64 0.0M
2023-03-28 25.58 25.58 25.37 25.44 0.0M
2023-03-27 25.65 25.68 25.40 25.40 0.0M
2023-03-24 25.59 25.59 25.31 25.31 0.0M
2023-03-23 25.58 25.90 25.58 25.86 0.0M
2023-03-22 25.93 25.93 25.85 25.85 0.0M
2023-03-21 25.63 25.96 25.63 25.92 0.0M
2023-03-20 25.30 25.50 25.30 25.50 0.0M
2023-03-17 26.18 26.18 25.38 25.38 0.0M
2023-03-16 26.29 26.29 26.01 26.01 0.0M
2023-03-15 26.69 26.69 26.08 26.08 0.0M
2023-03-14 26.55 26.85 26.55 26.85 0.0M
2023-03-13 26.78 26.78 26.34 26.51 0.0M
2023-03-10 27.18 27.25 26.96 27.10 0.0M
2023-03-09 27.70 27.77 27.59 27.77 0.0M
2023-03-08 27.72 27.77 27.70 27.70 0.0M
2023-03-07 27.88 27.96 27.82 27.82 0.0M
2023-03-06 27.91 27.97 27.79 27.97 0.0M
2023-03-03 27.47 27.71 27.47 27.71 0.0M
2023-03-02 27.15 27.35 27.15 27.19 0.0M
2023-03-01 27.41 27.43 27.33 27.33 0.0M
2023-02-28 27.02 27.22 27.02 27.22 0.0M
2023-02-27 26.95 27.13 26.95 27.13 0.0M
2023-02-24 27.26 27.26 26.77 26.77 0.0M
2023-02-23 27.29 27.33 27.06 27.06 0.0M
2023-02-22 27.18 27.19 27.10 27.10 0.0M
2023-02-21 27.63 27.64 27.27 27.27 0.0M
2023-02-20 27.75 27.75 27.69 27.69 0.0M
2023-02-17 27.76 27.80 27.60 27.60 0.0M
2023-02-16 28.49 28.49 28.36 28.36 0.0M
2023-02-15 27.79 28.13 27.79 28.13 0.0M
2023-02-14 27.97 27.97 27.68 27.68 0.0M
2023-02-13 27.97 28.08 27.97 28.08 0.0M
2023-02-10 27.97 28.00 27.80 28.00 0.0M