Xtrackers MSCI Global SDG 11 Sustainable Cities UCITS ETF 1C

XG11
🏛️ ドイツ →
31.24
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 31.30 31.30 31.24 31.24 0.0M
2025-10-02 31.13 31.17 31.13 31.17 0.0M
2025-10-01 30.67 30.95 30.67 30.94 0.0M
2025-09-30 30.65 30.72 30.64 30.70 0.0M
2025-09-29 30.78 30.87 30.70 30.70 0.0M
2025-09-26 30.69 30.73 30.64 30.73 0.0M
2025-09-25 30.75 30.76 30.69 30.76 0.0M
2025-09-24 30.76 30.82 30.76 30.82 0.0M
2025-09-23 30.69 30.81 30.68 30.77 0.0M
2025-09-22 30.73 30.73 30.63 30.63 0.0M
2025-09-19 31.00 31.00 30.77 30.80 0.0M
2025-09-18 30.99 31.14 30.98 30.98 0.0M
2025-09-17 30.68 31.07 30.68 30.98 0.0M
2025-09-16 31.03 31.03 30.79 30.79 0.0M
2025-09-15 31.17 31.17 30.98 30.98 0.0M
2025-09-12 31.18 31.18 31.03 31.03 0.0M
2025-09-11 31.04 31.14 31.01 31.14 0.0M
2025-09-10 30.84 30.90 30.84 30.90 0.0M
2025-09-09 31.15 31.15 30.85 30.85 0.0M
2025-09-08 31.18 31.18 30.97 31.10 0.0M
2025-09-05 30.89 30.95 30.82 30.95 0.0M
2025-09-04 30.33 30.58 30.33 30.58 0.0M
2025-09-03 30.22 30.33 30.21 30.21 0.0M
2025-09-02 30.54 30.54 30.16 30.17 0.0M
2025-09-01 30.64 30.66 30.54 30.66 0.0M
2025-08-29 30.75 30.75 30.48 30.48 0.0M
2025-08-28 31.03 31.03 30.77 30.77 0.0M
2025-08-27 30.92 30.92 30.86 30.86 0.0M
2025-08-26 30.91 31.01 30.83 30.89 0.0M
2025-08-25 31.06 31.06 30.97 30.97 0.0M
2025-08-22 30.38 31.04 30.38 31.04 0.0M
2025-08-21 30.34 30.34 30.15 30.29 0.0M
2025-08-20 30.76 30.76 30.46 30.46 0.0M
2025-08-19 30.67 30.82 30.67 30.82 0.0M
2025-08-18 30.86 30.86 30.69 30.69 0.0M
2025-08-15 31.03 31.03 30.63 30.63 0.0M
2025-08-14 30.81 30.92 30.81 30.82 0.0M
2025-08-13 30.46 30.68 30.46 30.68 0.0M
2025-08-12 30.11 30.39 30.01 30.39 0.0M
2025-08-11 30.06 30.14 30.03 30.03 0.0M
2025-08-08 30.13 30.23 30.13 30.13 0.0M
2025-08-07 29.89 30.09 29.89 30.06 0.0M
2025-08-06 30.15 30.15 29.95 29.95 0.0M
2025-08-05 29.88 29.99 29.85 29.85 0.0M
2025-08-04 29.51 29.73 29.51 29.73 0.0M
2025-08-01 29.71 29.71 29.26 29.34 0.0M
2025-07-31 29.82 29.91 29.71 29.71 0.0M
2025-07-30 30.17 30.25 30.15 30.15 0.0M
2025-07-29 30.24 30.24 30.11 30.11 0.0M
2025-07-28 30.16 30.16 30.09 30.09 0.0M
2025-07-25 29.96 29.96 29.83 29.83 0.0M
2025-07-24 30.42 30.42 30.01 30.01 0.0M
2025-07-23 30.52 30.52 30.43 30.43 0.0M
2025-07-22 30.03 30.22 29.94 30.22 0.0M
2025-07-21 30.12 30.25 30.12 30.25 0.0M
2025-07-18 30.14 30.15 30.02 30.02 0.0M
2025-07-17 30.07 30.19 30.02 30.19 0.0M
2025-07-16 29.68 29.93 29.55 29.55 0.0M
2025-07-15 30.14 30.18 30.10 30.10 0.0M
2025-07-14 30.06 30.07 30.01 30.01 0.0M
2025-07-11 30.25 30.25 30.14 30.16 0.0M
2025-07-10 30.05 30.34 30.05 30.34 0.0M
2025-07-09 29.85 29.95 29.85 29.95 0.0M
2025-07-08 29.74 29.93 29.74 29.93 0.0M
2025-07-07 29.73 29.92 29.73 29.79 0.0M
2025-07-04 29.83 29.83 29.74 29.75 0.0M
2025-07-03 30.13 30.13 30.06 30.06 0.0M
2025-07-02 29.99 30.02 29.95 29.96 0.0M
2025-07-01 29.66 29.83 29.48 29.83 0.0M
2025-06-30 29.57 29.57 29.41 29.41 0.0M
2025-06-27 29.43 29.51 29.43 29.51 0.0M
2025-06-26 29.10 29.21 29.10 29.19 0.0M
2025-06-25 29.48 29.48 28.90 28.99 0.0M
2025-06-24 29.43 29.43 29.33 29.40 0.0M
2025-06-23 29.04 29.04 28.92 28.92 0.0M
2025-06-20 28.98 29.17 28.98 29.03 0.0M
2025-06-19 29.10 29.20 29.00 29.00 0.0M
2025-06-18 29.09 29.13 29.00 29.13 0.0M
2025-06-17 29.11 29.19 29.07 29.19 0.0M
2025-06-16 29.16 29.26 29.07 29.26 0.0M
2025-06-13 28.70 29.03 28.70 29.03 0.0M
2025-06-12 29.11 29.11 28.91 29.10 0.0M
2025-06-11 29.58 29.58 29.40 29.40 0.0M
2025-06-10 29.14 29.59 29.14 29.50 0.0M
2025-06-09 28.88 29.00 28.88 28.98 0.0M
2025-06-06 28.82 28.95 28.82 28.95 0.0M
2025-06-05 28.93 28.94 28.69 28.88 0.0M
2025-06-04 28.83 28.87 28.83 28.85 0.0M
2025-06-03 28.41 28.71 28.41 28.71 0.0M
2025-06-02 28.39 28.40 28.29 28.32 0.0M
2025-05-30 28.65 28.65 28.44 28.44 0.0M
2025-05-29 28.89 28.89 28.50 28.50 0.0M
2025-05-28 28.73 28.79 28.56 28.57 0.0M
2025-05-27 28.66 28.76 28.65 28.72 0.0M
2025-05-26 28.59 28.62 28.59 28.61 0.0M
2025-05-23 28.66 28.66 28.24 28.36 0.0M
2025-05-22 28.69 28.69 28.43 28.57 0.0M
2025-05-21 28.92 28.92 28.84 28.90 0.0M
2025-05-20 29.03 29.31 29.03 29.16 0.0M
2025-05-19 29.00 29.06 28.85 29.06 0.0M
2025-05-16 29.17 29.27 29.08 29.25 0.0M
2025-05-15 28.90 29.02 28.89 29.02 0.0M
2025-05-14 29.14 29.14 28.96 28.96 0.0M
2025-05-13 29.12 29.32 29.12 29.32 0.0M
2025-05-12 29.52 29.52 29.30 29.30 0.0M
2025-05-09 28.58 28.65 28.58 28.65 0.0M
2025-05-08 28.46 28.60 28.34 28.49 0.0M
2025-05-07 28.21 28.26 28.16 28.26 0.0M
2025-05-06 28.30 28.36 28.26 28.32 0.0M
2025-05-05 28.29 28.46 28.29 28.44 0.0M
2025-05-02 28.25 28.34 28.14 28.30 0.0M
2025-04-30 27.49 27.54 27.27 27.52 0.0M
2025-04-29 27.42 27.42 27.28 27.28 0.0M
2025-04-28 27.00 27.34 27.00 27.27 0.0M
2025-04-25 27.19 27.22 27.19 27.22 0.0M
2025-04-24 26.81 27.07 26.81 27.07 0.0M
2025-04-23 27.04 27.33 26.95 26.95 0.0M
2025-04-22 26.35 26.54 26.29 26.54 0.0M
2025-04-17 26.29 26.40 26.29 26.35 0.0M
2025-04-16 26.08 26.33 26.08 26.33 0.0M
2025-04-15 26.32 26.58 26.32 26.46 0.0M
2025-04-14 26.06 26.06 26.04 26.04 0.0M
2025-04-11 25.67 25.67 25.38 25.38 0.0M
2025-04-10 26.88 26.88 25.58 25.58 0.0M
2025-04-09 24.99 24.99 24.81 24.81 0.0M
2025-04-08 25.66 26.04 25.60 25.81 0.0M
2025-04-07 24.64 25.86 24.64 25.43 0.0M
2025-04-04 26.40 26.40 26.07 26.07 0.0M
2025-04-03 27.50 27.50 27.01 27.01 0.0M
2025-04-02 28.15 28.15 28.03 28.08 0.0M
2025-04-01 28.34 28.43 28.12 28.34 0.0M
2025-03-31 28.18 28.18 28.02 28.11 0.0M
2025-03-28 28.91 28.96 28.60 28.60 0.0M
2025-03-27 29.04 29.07 29.03 29.03 0.0M
2025-03-26 29.21 29.21 29.03 29.03 0.0M
2025-03-25 29.20 29.23 29.20 29.23 0.0M
2025-03-24 29.17 29.24 29.07 29.18 0.0M
2025-03-21 29.07 29.07 28.97 28.98 0.0M
2025-03-20 29.38 29.38 29.16 29.25 0.0M
2025-03-19 28.96 29.20 28.96 29.20 0.0M
2025-03-18 28.98 29.08 28.92 28.99 0.0M
2025-03-17 28.82 29.07 28.82 29.03 0.0M
2025-03-14 28.45 28.71 28.45 28.68 0.0M
2025-03-13 28.42 28.43 28.32 28.32 0.0M
2025-03-12 28.49 28.55 28.46 28.46 0.0M
2025-03-11 28.76 28.76 28.38 28.38 0.0M
2025-03-10 28.90 28.96 28.86 28.93 0.0M
2025-03-07 29.24 29.30 28.91 28.94 0.0M
2025-03-06 29.16 29.16 29.08 29.12 0.0M
2025-03-05 29.24 29.24 28.98 28.98 0.0M
2025-03-04 29.30 29.30 28.83 28.92 0.0M
2025-03-03 30.16 30.16 29.77 29.77 0.0M
2025-02-28 29.92 30.02 29.92 29.96 0.0M
2025-02-27 30.49 30.49 30.34 30.38 0.0M
2025-02-26 30.34 30.50 30.34 30.45 0.0M
2025-02-25 30.19 30.19 30.06 30.06 0.0M
2025-02-24 30.49 30.50 30.23 30.24 0.0M
2025-02-21 30.54 30.65 30.50 30.50 0.0M
2025-02-20 30.61 30.61 30.42 30.42 0.0M
2025-02-19 30.77 30.77 30.48 30.51 0.0M
2025-02-18 30.71 30.76 30.60 30.60 0.0M
2025-02-17 30.61 30.61 30.53 30.53 0.0M
2025-02-14 30.70 30.70 30.56 30.56 0.0M
2025-02-13 30.50 30.69 30.50 30.59 0.0M
2025-02-12 30.86 30.86 30.48 30.48 0.0M
2025-02-11 30.84 31.09 30.84 30.96 0.0M
2025-02-10 30.91 30.93 30.87 30.93 0.0M
2025-02-07 30.99 30.99 30.62 30.62 0.0M
2025-02-06 30.61 30.83 30.61 30.83 0.0M
2025-02-05 30.25 30.40 30.25 30.40 0.0M
2025-02-04 30.10 30.24 30.05 30.24 0.0M
2025-02-03 30.18 30.33 30.10 30.33 0.0M
2025-01-31 30.35 30.68 30.35 30.57 0.0M
2025-01-30 30.10 30.51 30.10 30.32 0.0M
2025-01-29 30.19 30.21 29.89 29.91 0.0M
2025-01-28 30.16 30.16 29.79 29.79 0.0M
2025-01-27 29.79 29.79 29.74 29.79 0.0M
2025-01-24 30.37 30.37 30.27 30.27 0.0M
2025-01-23 30.29 30.35 30.19 30.35 0.0M
2025-01-22 30.34 30.36 30.25 30.25 0.0M
2025-01-21 30.46 30.48 30.33 30.33 0.0M
2025-01-20 30.70 30.70 30.25 30.28 0.0M
2025-01-17 30.30 30.48 30.30 30.39 0.0M
2025-01-16 30.29 30.29 30.15 30.17 0.0M
2025-01-15 29.81 30.23 29.81 30.23 0.0M
2025-01-14 29.79 29.79 29.56 29.56 0.0M
2025-01-13 29.35 29.40 29.26 29.40 0.0M
2025-01-10 29.74 29.74 29.54 29.54 0.0M
2025-01-09 29.69 29.95 29.69 29.80 0.0M
2025-01-08 30.04 30.04 29.81 29.83 0.0M
2025-01-07 30.18 30.22 30.16 30.16 0.0M
2025-01-06 30.13 30.50 30.13 30.50 0.0M
2025-01-03 30.31 30.31 30.08 30.18 0.0M
2025-01-02 30.30 30.39 30.03 30.39 0.0M