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
2023-12-29 30.38 30.38 30.29 30.31 0.0M
2023-12-28 30.30 30.32 30.16 30.21 0.0M
2023-12-27 30.24 30.27 30.16 30.16 0.0M
2023-12-22 29.95 30.07 29.95 30.07 0.0M
2023-12-21 29.97 29.97 29.87 29.92 0.0M
2023-12-20 30.13 30.21 30.12 30.14 0.0M
2023-12-19 29.74 29.96 29.74 29.96 0.0M
2023-12-18 29.83 29.91 29.65 29.65 0.0M
2023-12-15 30.04 30.29 30.04 30.05 0.0M
2023-12-14 29.31 29.86 29.31 29.86 0.0M
2023-12-13 28.59 28.66 28.57 28.57 0.0M
2023-12-12 28.67 28.71 28.45 28.45 0.0M
2023-12-11 28.38 28.61 28.38 28.61 0.0M
2023-12-08 28.18 28.42 28.18 28.38 0.0M
2023-12-07 28.06 28.15 27.97 28.15 0.0M
2023-12-06 27.98 28.18 27.97 28.18 0.0M
2023-12-05 27.70 27.85 27.70 27.85 0.0M
2023-12-04 27.66 27.68 27.66 27.68 0.0M
2023-12-01 27.18 27.57 27.16 27.55 0.0M
2023-11-30 27.05 27.10 27.04 27.06 0.0M
2023-11-29 26.89 27.11 26.89 26.92 0.0M
2023-11-28 26.70 26.76 26.66 26.76 0.0M
2023-11-27 26.79 26.86 26.79 26.81 0.0M
2023-11-24 26.81 26.84 26.81 26.83 0.0M
2023-11-23 26.86 26.88 26.82 26.88 0.0M
2023-11-22 26.72 26.99 26.72 26.90 0.0M
2023-11-21 26.89 26.89 26.65 26.65 0.0M
2023-11-20 26.74 26.75 26.73 26.75 0.0M
2023-11-17 26.69 26.90 26.69 26.74 0.0M
2023-11-16 26.76 26.76 26.56 26.56 0.0M
2023-11-15 26.80 27.12 26.80 26.98 0.0M
2023-11-14 25.82 26.74 25.82 26.74 0.0M
2023-11-13 25.81 25.85 25.81 25.85 0.0M
2023-11-10 25.72 25.77 25.55 25.77 0.0M
2023-11-09 25.75 25.96 25.75 25.96 0.0M
2023-11-08 25.65 25.78 25.65 25.67 0.0M
2023-11-07 25.63 25.82 25.63 25.82 0.0M
2023-11-06 26.07 26.07 25.72 25.72 0.0M
2023-11-03 25.77 26.16 25.73 26.16 0.0M
2023-11-02 25.06 25.57 25.06 25.57 0.0M
2023-11-01 24.74 24.90 24.70 24.88 0.0M
2023-10-31 24.40 24.74 24.40 24.74 0.0M
2023-10-30 24.74 24.74 24.35 24.35 0.0M
2023-10-27 24.58 24.58 24.55 24.58 0.0M
2023-10-26 24.28 24.68 24.28 24.68 0.0M
2023-10-25 24.69 24.69 24.56 24.56 0.0M
2023-10-24 24.63 24.79 24.63 24.79 0.0M
2023-10-23 24.75 24.75 24.46 24.67 0.0M
2023-10-20 24.99 24.99 24.76 24.76 0.0M
2023-10-19 25.66 25.66 25.46 25.47 0.0M
2023-10-18 26.23 26.23 25.89 25.89 0.0M
2023-10-17 26.18 26.38 26.15 26.38 0.0M
2023-10-16 26.02 26.16 25.96 26.15 0.0M
2023-10-13 26.29 26.29 26.10 26.10 0.0M
2023-10-12 26.72 26.73 26.40 26.40 0.0M
2023-10-11 26.47 26.54 26.47 26.49 0.0M
2023-10-10 26.28 26.61 26.28 26.61 0.0M
2023-10-09 25.94 26.05 25.94 26.05 0.0M
2023-10-06 25.96 26.04 25.90 25.98 0.0M
2023-10-05 26.01 26.02 25.86 25.86 0.0M
2023-10-04 25.59 25.83 25.59 25.83 0.0M
2023-10-03 26.33 26.33 25.88 25.88 0.0M
2023-10-02 26.71 26.75 26.51 26.54 0.0M
2023-09-29 26.71 26.85 26.71 26.74 0.0M
2023-09-28 26.52 26.55 26.48 26.55 0.0M
2023-09-27 26.49 26.61 26.49 26.61 0.0M
2023-09-26 26.69 26.69 26.52 26.52 0.0M
2023-09-25 26.82 26.89 26.72 26.89 0.0M
2023-09-22 26.84 26.93 26.84 26.85 0.0M
2023-09-21 27.21 27.26 26.95 26.95 0.0M
2023-09-20 27.40 27.56 27.40 27.56 0.0M
2023-09-19 27.32 27.41 27.32 27.33 0.0M
2023-09-18 27.57 27.57 27.35 27.35 0.0M
2023-09-15 28.04 28.04 27.56 27.56 0.0M
2023-09-14 27.41 27.85 27.41 27.85 0.0M
2023-09-13 27.42 27.45 27.42 27.42 0.0M
2023-09-12 27.66 27.66 27.49 27.49 0.0M
2023-09-11 27.54 27.65 27.54 27.56 0.0M
2023-09-08 27.74 27.74 27.62 27.62 0.0M
2023-09-07 27.74 27.84 27.65 27.65 0.0M
2023-09-06 27.74 27.78 27.73 27.73 0.0M
2023-09-05 28.01 28.10 27.84 27.84 0.0M
2023-09-04 28.25 28.25 28.16 28.16 0.0M
2023-09-01 27.92 28.19 27.92 28.19 0.0M
2023-08-31 27.72 27.92 27.72 27.92 0.0M
2023-08-30 27.61 27.62 27.56 27.62 0.0M
2023-08-29 27.25 27.52 27.25 27.52 0.0M
2023-08-28 26.98 27.10 26.96 27.10 0.0M
2023-08-25 26.96 27.08 26.85 26.85 0.0M
2023-08-24 27.39 27.39 26.97 26.97 0.0M
2023-08-23 27.09 27.23 27.09 27.23 0.0M
2023-08-22 26.85 27.03 26.85 27.01 0.0M
2023-08-21 26.93 26.95 26.76 26.76 0.0M
2023-08-18 26.98 26.98 26.92 26.92 0.0M
2023-08-17 27.44 27.51 27.23 27.23 0.0M
2023-08-16 27.71 27.72 27.68 27.72 0.0M
2023-08-15 28.00 28.00 27.72 27.72 0.0M
2023-08-14 27.86 27.92 27.86 27.92 0.0M
2023-08-11 28.02 28.02 27.83 27.83 0.0M
2023-08-10 28.24 28.24 28.15 28.15 0.0M
2023-08-09 28.42 28.42 28.12 28.12 0.0M
2023-08-08 28.22 28.22 28.06 28.06 0.0M
2023-08-07 28.40 28.40 28.31 28.31 0.0M
2023-08-04 28.23 28.40 28.16 28.37 0.0M
2023-08-03 28.29 28.36 28.23 28.23 0.0M
2023-08-02 28.49 28.64 28.42 28.42 0.0M
2023-08-01 28.91 28.91 28.84 28.84 0.0M
2023-07-31 28.88 28.88 28.87 28.87 0.0M
2023-07-28 28.70 28.85 28.70 28.85 0.0M
2023-07-27 28.82 29.05 28.82 29.05 0.0M
2023-07-26 28.82 28.82 28.63 28.63 0.0M
2023-07-25 28.62 28.90 28.62 28.85 0.0M
2023-07-24 28.37 28.55 28.37 28.54 0.0M
2023-07-21 28.35 28.45 28.35 28.45 0.0M
2023-07-20 28.48 28.60 28.33 28.33 0.0M
2023-07-19 28.50 28.59 28.50 28.53 0.0M
2023-07-18 28.12 28.40 28.12 28.40 0.0M
2023-07-17 27.92 28.13 27.92 28.13 0.0M
2023-07-14 28.18 28.18 28.05 28.05 0.0M
2023-07-13 28.28 28.35 28.23 28.23 0.0M
2023-07-12 27.92 28.26 27.92 28.26 0.0M
2023-07-11 27.69 27.79 27.69 27.79 0.0M
2023-07-10 27.13 27.49 27.13 27.44 0.0M
2023-07-07 27.28 27.47 27.27 27.42 0.0M
2023-07-06 27.65 27.65 27.11 27.11 0.0M
2023-07-05 28.02 28.02 27.89 27.89 0.0M
2023-07-04 28.06 28.17 28.06 28.17 0.0M
2023-07-03 28.03 28.04 27.99 27.99 0.0M
2023-06-30 27.67 27.93 27.67 27.88 0.0M
2023-06-29 27.40 27.55 27.40 27.49 0.0M
2023-06-28 27.37 27.47 27.37 27.47 0.0M
2023-06-27 27.12 27.14 27.05 27.14 0.0M
2023-06-26 26.98 27.05 26.94 27.05 0.0M
2023-06-23 27.13 27.13 27.01 27.01 0.0M
2023-06-22 27.16 27.19 27.11 27.19 0.0M
2023-06-21 27.50 27.54 27.41 27.41 0.0M
2023-06-20 27.67 27.67 27.54 27.54 0.0M
2023-06-19 27.85 27.85 27.75 27.75 0.0M
2023-06-16 27.98 28.11 27.98 28.00 0.0M
2023-06-15 28.07 28.07 27.85 27.92 0.0M
2023-06-14 28.14 28.28 28.14 28.19 0.0M
2023-06-13 28.06 28.15 27.94 28.15 0.0M
2023-06-12 27.87 27.92 27.83 27.92 0.0M
2023-06-09 27.78 27.94 27.78 27.78 0.0M
2023-06-08 27.95 27.98 27.80 27.80 0.0M
2023-06-07 27.80 28.08 27.80 28.08 0.0M
2023-06-06 27.47 27.84 27.47 27.84 0.0M
2023-06-05 27.64 27.69 27.48 27.50 0.0M
2023-06-02 27.14 27.52 27.14 27.52 0.0M
2023-06-01 26.88 26.99 26.83 26.99 0.0M
2023-05-31 26.86 26.89 26.74 26.74 0.0M
2023-05-30 27.11 27.11 27.02 27.03 0.0M
2023-05-29 27.19 27.19 27.08 27.10 0.0M
2023-05-26 26.86 27.01 26.81 27.01 0.0M
2023-05-25 26.68 26.68 26.62 26.63 0.0M
2023-05-24 26.92 26.92 26.68 26.68 0.0M
2023-05-23 27.18 27.26 27.18 27.26 0.0M
2023-05-22 27.28 27.34 27.26 27.34 0.0M
2023-05-19 27.47 27.47 27.22 27.22 0.0M
2023-05-18 27.28 27.46 27.28 27.46 0.0M
2023-05-17 27.05 27.20 27.05 27.19 0.0M
2023-05-16 27.18 27.18 27.13 27.13 0.0M
2023-05-15 27.23 27.25 27.23 27.23 0.0M
2023-05-12 27.15 27.18 27.15 27.18 0.0M
2023-05-11 27.22 27.22 27.03 27.03 0.0M
2023-05-10 26.89 27.02 26.82 27.02 0.0M
2023-05-09 26.98 26.98 26.88 26.94 0.0M
2023-05-08 26.96 26.97 26.91 26.97 0.0M
2023-05-05 26.61 26.87 26.61 26.87 0.0M
2023-05-04 26.56 26.56 26.40 26.55 0.0M
2023-05-03 26.66 26.66 26.61 26.65 0.0M
2023-05-02 27.01 27.01 26.54 26.54 0.0M
2023-04-28 26.72 26.91 26.67 26.91 0.0M
2023-04-27 26.43 26.56 26.43 26.56 0.0M
2023-04-26 26.60 26.60 26.53 26.59 0.0M
2023-04-25 26.98 27.06 26.98 27.05 0.0M
2023-04-24 27.10 27.15 27.08 27.08 0.0M
2023-04-21 27.26 27.27 27.14 27.19 0.0M
2023-04-20 27.32 27.36 27.15 27.31 0.0M
2023-04-19 27.30 27.30 27.23 27.23 0.0M
2023-04-18 27.25 27.39 27.25 27.39 0.0M
2023-04-17 26.99 27.15 26.98 27.15 0.0M
2023-04-14 26.78 27.08 26.78 26.94 0.0M
2023-04-13 26.78 26.78 26.71 26.71 0.0M
2023-04-12 26.79 26.84 26.74 26.74 0.0M
2023-04-11 26.70 26.76 26.65 26.76 0.0M
2023-04-06 26.40 26.50 26.31 26.31 0.0M
2023-04-05 26.72 26.72 26.35 26.35 0.0M
2023-04-04 27.27 27.32 26.80 26.80 0.0M
2023-04-03 27.42 27.42 27.16 27.16 0.0M
2023-03-31 27.02 27.25 27.02 27.25 0.0M
2023-03-30 26.83 27.00 26.83 27.00 0.0M
2023-03-29 26.53 26.58 26.52 26.58 0.0M
2023-03-28 26.47 26.47 26.19 26.19 0.0M
2023-03-27 26.50 26.52 26.33 26.33 0.0M
2023-03-24 26.35 26.35 26.12 26.13 0.0M
2023-03-23 26.27 26.44 26.19 26.44 0.0M
2023-03-22 26.53 26.53 26.46 26.46 0.0M
2023-03-21 26.49 26.52 26.49 26.52 0.0M
2023-03-20 26.07 26.34 26.07 26.34 0.0M
2023-03-17 26.69 26.69 26.25 26.25 0.0M
2023-03-16 26.60 26.60 26.32 26.54 0.0M
2023-03-15 26.74 26.74 26.36 26.36 0.0M
2023-03-14 26.71 26.96 26.71 26.96 0.0M
2023-03-13 27.02 27.02 26.57 26.57 0.0M
2023-03-10 27.21 27.36 27.20 27.20 0.0M
2023-03-09 27.81 27.82 27.70 27.82 0.0M
2023-03-08 27.60 27.75 27.60 27.75 0.0M
2023-03-07 27.78 27.80 27.66 27.66 0.0M
2023-03-06 27.88 27.88 27.79 27.86 0.0M
2023-03-03 27.56 27.82 27.56 27.82 0.0M
2023-03-02 27.17 27.37 27.17 27.37 0.0M
2023-03-01 27.52 27.52 27.32 27.32 0.0M
2023-02-28 27.44 27.65 27.44 27.56 0.0M
2023-02-27 27.55 27.59 27.55 27.59 0.0M
2023-02-24 27.71 27.71 27.36 27.36 0.0M
2023-02-23 27.52 27.60 27.48 27.48 0.0M
2023-02-22 27.32 27.45 27.31 27.45 0.0M
2023-02-21 27.73 27.73 27.44 27.44 0.0M
2023-02-20 27.84 27.84 27.80 27.80 0.0M
2023-02-17 27.80 27.86 27.71 27.71 0.0M
2023-02-16 28.24 28.24 28.09 28.09 0.0M
2023-02-15 27.86 28.11 27.86 28.11 0.0M
2023-02-14 28.02 28.08 27.88 27.88 0.0M
2023-02-13 27.71 27.86 27.71 27.86 0.0M
2023-02-10 27.86 27.86 27.70 27.81 0.0M
2023-02-09 28.22 28.22 28.04 28.04 0.0M
2023-02-08 28.44 28.44 28.04 28.04 0.0M
2023-02-07 28.09 28.10 28.06 28.10 0.0M
2023-02-06 28.13 28.16 28.03 28.16 0.0M
2023-02-03 28.29 28.41 28.29 28.41 0.0M
2023-02-02 27.82 28.38 27.80 28.38 0.0M
2023-02-01 27.57 27.57 27.50 27.50 0.0M
2023-01-31 27.26 27.47 27.16 27.47 0.0M
2023-01-30 27.45 27.48 27.32 27.48 0.0M
2023-01-27 27.45 27.61 27.45 27.61 0.0M
2023-01-26 27.37 27.38 27.34 27.34 0.0M
2023-01-25 27.17 27.17 27.16 27.16 0.0M
2023-01-24 27.29 27.29 27.23 27.23 0.0M
2023-01-23 26.82 27.13 26.82 27.13 0.0M
2023-01-20 26.76 26.81 26.74 26.81 0.0M
2023-01-19 27.15 27.15 26.73 26.73 0.0M