Xtrackers MSCI Japan UCITS ETF 4C EUR Hedged (XMK9)

XMK9
🏛️ ドイツ →
45.65
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 32.18 32.29 32.18 32.25 0.0M
2023-12-28 31.98 32.02 31.91 32.01 0.0M
2023-12-27 32.02 32.10 31.94 31.99 0.0M
2023-12-22 31.72 32.00 31.70 31.99 0.0M
2023-12-21 31.63 31.67 31.56 31.67 0.0M
2023-12-20 31.91 31.91 31.79 31.90 0.0M
2023-12-19 31.84 32.07 31.72 31.72 0.0M
2023-12-18 31.46 31.57 31.35 31.44 0.0M
2023-12-15 31.70 31.70 31.38 31.40 0.0M
2023-12-14 31.48 31.52 31.29 31.46 0.0M
2023-12-13 31.95 31.96 31.81 31.85 0.0M
2023-12-12 31.91 31.95 31.82 31.93 0.0M
2023-12-11 32.11 32.21 32.04 32.19 0.0M
2023-12-08 31.41 31.62 31.41 31.58 0.0M
2023-12-07 31.93 31.93 31.50 31.57 0.0M
2023-12-06 32.36 32.39 32.29 32.29 0.0M
2023-12-05 31.73 31.84 31.63 31.84 0.0M
2023-12-04 31.96 31.96 31.82 31.86 0.0M
2023-12-01 32.28 32.29 32.18 32.22 0.0M
2023-11-30 32.20 32.30 32.20 32.24 0.1M
2023-11-29 32.05 32.14 32.03 32.03 0.0M
2023-11-28 32.17 32.18 32.10 32.17 0.0M
2023-11-27 32.36 32.40 32.29 32.39 0.0M
2023-11-24 32.47 32.57 32.43 32.54 0.0M
2023-11-23 32.46 32.49 32.39 32.49 0.0M
2023-11-22 32.26 32.45 32.26 32.44 0.0M
2023-11-21 32.09 32.09 32.00 32.02 0.0M
2023-11-20 32.15 32.15 32.08 32.08 0.0M
2023-11-17 32.46 32.46 32.31 32.38 0.0M
2023-11-16 32.22 32.23 32.07 32.07 0.0M
2023-11-15 32.19 32.25 32.10 32.19 0.0M
2023-11-14 31.79 32.22 31.79 32.18 0.0M
2023-11-13 31.68 31.85 31.67 31.83 0.0M
2023-11-10 31.64 31.67 31.51 31.65 0.0M
2023-11-09 31.59 31.75 31.59 31.74 0.0M
2023-11-08 31.21 31.41 31.16 31.26 0.0M
2023-11-07 31.49 31.71 31.48 31.66 0.0M
2023-11-06 31.95 31.98 31.89 31.89 0.0M
2023-11-03 31.93 32.24 31.87 32.22 0.0M
2023-11-02 31.41 31.72 31.40 31.72 0.0M
2023-11-01 31.19 31.33 31.09 31.24 0.0M
2023-10-31 30.39 30.96 30.39 30.96 0.0M
2023-10-30 30.18 30.26 30.00 30.02 0.0M
2023-10-27 30.37 30.39 30.03 30.10 0.0M
2023-10-26 29.90 30.07 29.87 30.01 0.0M
2023-10-25 30.40 30.49 30.31 30.42 0.0M
2023-10-24 30.24 30.34 30.16 30.28 0.0M
2023-10-23 30.23 30.24 29.98 30.24 0.0M
2023-10-20 30.37 30.48 30.27 30.27 0.0M
2023-10-19 30.56 30.67 30.52 30.63 0.0M
2023-10-18 30.93 31.01 30.73 30.73 0.0M
2023-10-17 30.97 31.14 30.91 31.14 0.1M
2023-10-16 30.78 31.01 30.71 30.97 0.0M
2023-10-13 31.15 31.16 30.91 30.91 0.0M
2023-10-12 31.65 31.65 31.41 31.41 0.0M
2023-10-11 31.04 31.15 30.99 31.08 0.1M
2023-10-10 31.09 31.14 31.01 31.12 0.0M
2023-10-09 30.44 30.53 30.42 30.52 0.0M
2023-10-06 30.43 30.59 30.32 30.59 0.0M
2023-10-05 30.33 30.51 30.32 30.35 0.0M
2023-10-04 29.63 29.89 29.62 29.81 0.0M
2023-10-03 30.59 30.61 30.20 30.24 0.0M
2023-10-02 31.18 31.30 31.01 31.05 0.0M
2023-09-29 31.30 31.40 31.26 31.27 0.0M
2023-09-28 31.49 31.57 31.30 31.57 0.0M
2023-09-27 31.63 31.75 31.55 31.61 0.0M
2023-09-26 31.56 31.56 31.45 31.45 0.0M
2023-09-25 31.80 31.80 31.64 31.73 0.0M
2023-09-22 31.71 31.85 31.71 31.83 0.0M
2023-09-21 31.86 31.86 31.53 31.53 0.0M
2023-09-20 32.15 32.30 32.15 32.28 0.0M
2023-09-19 32.46 32.55 32.41 32.42 0.0M
2023-09-18 32.21 32.21 32.08 32.18 0.0M
2023-09-15 32.45 32.46 32.30 32.30 0.0M
2023-09-14 32.01 32.23 32.01 32.22 0.0M
2023-09-13 31.64 31.76 31.60 31.75 0.0M
2023-09-12 31.69 31.71 31.59 31.68 0.0M
2023-09-11 31.37 31.49 31.37 31.48 0.0M
2023-09-08 31.44 31.48 31.25 31.48 0.0M
2023-09-07 31.70 31.76 31.59 31.63 0.1M
2023-09-06 31.79 31.87 31.71 31.71 0.0M
2023-09-05 31.48 31.69 31.47 31.68 0.0M
2023-09-04 31.60 31.66 31.53 31.53 0.0M
2023-09-01 31.11 31.27 31.11 31.23 0.0M
2023-08-31 30.99 31.06 30.90 30.90 0.1M
2023-08-30 30.70 30.75 30.60 30.67 0.0M
2023-08-29 30.57 30.70 30.55 30.65 0.0M
2023-08-28 30.57 30.66 30.53 30.64 0.0M
2023-08-25 30.12 30.23 30.10 30.21 0.0M
2023-08-24 30.37 30.40 30.12 30.14 0.0M
2023-08-23 30.19 30.23 30.13 30.19 0.0M
2023-08-22 30.15 30.25 30.07 30.07 0.0M
2023-08-21 29.78 29.94 29.78 29.87 0.0M
2023-08-18 29.69 29.72 29.61 29.70 0.0M
2023-08-17 29.98 30.04 29.90 29.90 0.0M
2023-08-16 30.06 30.11 30.00 30.06 0.0M
2023-08-15 30.36 30.36 30.15 30.21 0.0M
2023-08-14 30.35 30.45 30.32 30.44 0.0M
2023-08-11 30.73 30.73 30.60 30.61 0.0M
2023-08-10 30.58 30.85 30.58 30.81 0.0M
2023-08-09 30.44 30.46 30.27 30.27 0.0M
2023-08-08 30.50 30.50 30.28 30.37 0.0M
2023-08-07 30.43 30.50 30.39 30.50 0.0M
2023-08-04 30.20 30.32 30.15 30.31 0.0M
2023-08-03 30.16 30.16 29.83 29.93 0.0M
2023-08-02 30.49 30.56 30.31 30.37 0.0M
2023-08-01 31.08 31.20 30.88 30.88 0.0M
2023-07-31 30.95 31.11 30.93 31.08 0.0M
2023-07-28 30.23 30.92 30.23 30.92 0.0M
2023-07-27 30.56 30.81 30.56 30.80 0.0M
2023-07-26 30.35 30.39 30.22 30.25 0.0M
2023-07-25 30.41 30.42 30.32 30.34 0.0M
2023-07-24 30.28 30.38 30.22 30.35 0.0M
2023-07-21 30.10 30.41 30.09 30.40 0.0M
2023-07-20 30.01 30.13 29.99 30.13 0.0M
2023-07-19 30.41 30.47 30.37 30.37 0.1M
2023-07-18 29.86 30.19 29.86 30.19 0.0M
2023-07-17 29.66 29.78 29.55 29.76 0.0M
2023-07-14 29.76 29.87 29.73 29.79 0.0M
2023-07-13 29.79 30.00 29.79 29.91 0.0M
2023-07-12 29.48 29.72 29.42 29.70 0.0M
2023-07-11 29.69 29.76 29.60 29.74 0.0M
2023-07-10 29.76 29.93 29.74 29.86 0.0M
2023-07-07 29.88 30.06 29.86 30.06 0.1M
2023-07-06 30.24 30.24 29.88 29.95 0.0M
2023-07-05 30.64 30.64 30.49 30.57 0.0M
2023-07-04 30.64 30.66 30.53 30.55 0.0M
2023-07-03 30.89 30.95 30.79 30.80 0.0M
2023-06-30 30.39 30.67 30.39 30.66 0.0M
2023-06-29 30.44 30.56 30.44 30.52 0.0M
2023-06-28 30.53 30.60 30.47 30.57 0.0M
2023-06-27 29.99 30.15 29.94 30.11 0.0M
2023-06-26 30.07 30.07 29.89 29.99 0.0M
2023-06-23 30.07 30.11 29.84 30.01 0.0M
2023-06-22 30.45 30.61 30.42 30.58 0.0M
2023-06-21 30.53 30.66 30.53 30.57 0.0M
2023-06-20 30.30 30.35 30.14 30.17 0.1M
2023-06-19 30.52 30.58 30.40 30.45 0.0M
2023-06-16 30.60 30.83 30.60 30.75 0.0M
2023-06-15 30.53 30.60 30.33 30.51 0.0M
2023-06-14 30.57 30.81 30.56 30.56 0.0M
2023-06-13 30.10 30.57 30.10 30.57 0.0M
2023-06-12 29.74 29.90 29.74 29.86 0.0M
2023-06-09 29.49 29.74 29.49 29.68 0.0M
2023-06-08 29.12 29.20 29.02 29.12 0.0M
2023-06-07 29.27 29.35 29.19 29.35 0.1M
2023-06-06 29.66 29.90 29.58 29.87 0.0M
2023-06-05 29.54 29.72 29.34 29.34 0.0M
2023-06-02 28.97 29.38 28.95 29.37 0.0M
2023-06-01 28.54 28.58 28.48 28.56 0.0M
2023-05-31 28.16 28.24 28.01 28.01 0.1M
2023-05-30 28.56 28.62 28.37 28.38 0.1M
2023-05-29 28.71 28.71 28.50 28.57 0.0M
2023-05-26 28.40 28.78 28.34 28.71 0.0M
2023-05-25 28.37 28.48 28.25 28.42 0.0M
2023-05-24 28.34 28.34 28.19 28.25 0.0M
2023-05-23 28.46 28.51 28.28 28.51 0.0M
2023-05-22 28.62 28.79 28.61 28.78 0.0M
2023-05-19 28.53 28.59 28.38 28.38 0.0M
2023-05-18 28.42 28.68 28.42 28.55 0.1M
2023-05-17 28.04 28.32 28.02 28.32 0.0M
2023-05-16 27.94 28.04 27.92 28.03 0.0M
2023-05-15 27.85 27.91 27.81 27.91 0.0M
2023-05-12 27.56 27.68 27.56 27.64 0.0M
2023-05-11 27.30 27.41 27.18 27.27 0.0M
2023-05-10 27.36 27.39 27.19 27.24 0.0M
2023-05-09 27.47 27.50 27.37 27.50 0.0M
2023-05-08 27.17 27.22 27.12 27.15 0.0M
2023-05-05 26.91 27.15 26.81 27.15 0.0M
2023-05-04 26.80 26.81 26.72 26.73 0.0M
2023-05-03 27.00 27.00 26.87 26.90 0.0M
2023-05-02 27.22 27.22 26.82 26.82 0.0M
2023-04-28 26.98 27.08 26.73 26.99 0.0M
2023-04-27 26.61 26.80 26.60 26.80 0.0M
2023-04-26 26.50 26.52 26.40 26.52 0.0M
2023-04-25 26.73 26.75 26.66 26.69 0.0M
2023-04-24 26.69 26.82 26.69 26.79 0.0M
2023-04-21 26.64 26.73 26.59 26.73 0.0M
2023-04-20 26.74 26.74 26.60 26.67 0.0M
2023-04-19 26.69 26.74 26.57 26.66 0.0M
2023-04-18 26.78 26.83 26.72 26.73 0.0M
2023-04-17 26.60 26.62 26.54 26.59 0.0M
2023-04-14 26.42 26.54 26.38 26.46 0.0M
2023-04-13 26.28 26.35 26.21 26.35 0.0M
2023-04-12 26.29 26.37 26.21 26.21 0.0M
2023-04-11 26.08 26.15 26.05 26.13 0.0M
2023-04-06 25.71 25.79 25.71 25.72 0.0M
2023-04-05 25.96 25.96 25.65 25.72 0.0M
2023-04-04 26.45 26.47 26.21 26.23 0.1M
2023-04-03 26.42 26.42 26.24 26.28 0.0M
2023-03-31 26.10 26.35 26.10 26.35 0.0M
2023-03-30 25.78 26.12 25.78 26.06 0.0M
2023-03-29 25.80 25.89 25.79 25.88 0.0M
2023-03-28 25.51 25.51 25.45 25.46 0.0M
2023-03-27 25.44 25.51 25.28 25.47 0.0M
2023-03-24 25.32 25.32 24.97 25.16 0.0M
2023-03-23 25.34 25.46 25.12 25.39 0.0M
2023-03-22 25.41 25.55 25.41 25.46 0.0M
2023-03-21 25.21 25.39 25.21 25.31 0.0M
2023-03-20 24.83 25.21 24.78 25.11 0.0M
2023-03-17 25.34 25.39 24.91 24.95 0.0M
2023-03-16 25.05 25.10 24.70 25.07 0.1M
2023-03-15 25.33 25.35 24.52 24.52 0.2M
2023-03-14 25.14 25.45 25.14 25.45 0.0M
2023-03-13 25.86 25.86 25.26 25.42 0.1M
2023-03-10 26.19 26.31 26.19 26.20 0.0M
2023-03-09 26.74 26.76 26.60 26.67 0.1M
2023-03-08 26.54 26.66 26.51 26.62 0.0M
2023-03-07 26.45 26.56 26.45 26.45 0.0M
2023-03-06 26.35 26.41 26.33 26.41 0.0M
2023-03-03 26.08 26.27 26.08 26.27 0.0M
2023-03-02 25.73 25.85 25.72 25.81 0.0M
2023-03-01 25.79 25.81 25.73 25.77 0.0M
2023-02-28 25.76 25.85 25.76 25.76 0.0M
2023-02-27 25.80 25.84 25.78 25.80 0.0M
2023-02-24 25.66 25.68 25.57 25.57 0.0M
2023-02-23 25.56 25.62 25.52 25.52 0.0M
2023-02-22 25.51 25.54 25.40 25.49 0.0M
2023-02-21 25.76 25.81 25.71 25.71 0.0M
2023-02-20 25.85 25.85 25.80 25.82 0.0M
2023-02-17 25.72 25.80 25.72 25.77 0.0M
2023-02-16 25.90 25.90 25.76 25.83 0.0M
2023-02-15 25.70 25.84 25.70 25.84 0.0M
2023-02-14 25.87 25.93 25.81 25.83 0.0M
2023-02-13 25.70 25.88 25.69 25.88 0.0M
2023-02-10 25.59 25.77 25.59 25.73 0.0M
2023-02-09 25.74 25.79 25.74 25.74 0.0M
2023-02-08 25.70 25.70 25.58 25.58 0.0M
2023-02-07 25.70 25.70 25.54 25.61 0.0M
2023-02-06 25.67 25.72 25.58 25.72 0.0M
2023-02-03 25.50 25.74 25.49 25.74 0.0M
2023-02-02 25.48 25.51 25.38 25.48 0.0M
2023-02-01 25.51 25.51 25.40 25.44 0.0M
2023-01-31 25.59 25.60 25.43 25.60 0.0M
2023-01-30 25.64 25.85 25.64 25.79 0.0M
2023-01-27 25.64 25.72 25.63 25.72 0.0M
2023-01-26 25.65 25.76 25.53 25.68 0.0M
2023-01-25 25.65 25.65 25.45 25.58 0.0M
2023-01-24 25.48 25.48 25.36 25.47 0.0M
2023-01-23 25.16 25.39 25.14 25.39 0.0M
2023-01-20 24.96 25.18 24.93 25.18 0.0M
2023-01-19 24.77 24.77 24.65 24.70 0.0M
2023-01-18 24.97 25.02 24.88 24.88 0.2M
2023-01-17 24.60 24.79 24.60 24.72 0.0M
2023-01-16 24.34 24.45 24.34 24.42 0.0M
2023-01-13 24.49 24.53 24.26 24.32 0.0M
2023-01-12 24.61 24.63 24.43 24.50 0.0M
2023-01-11 24.52 24.59 24.51 24.55 0.0M
2023-01-10 24.29 24.30 24.23 24.29 0.0M
2023-01-09 24.36 24.53 24.36 24.53 0.0M
2023-01-06 24.16 24.26 24.13 24.26 0.0M
2023-01-05 23.95 24.05 23.95 23.99 0.0M
2023-01-04 24.02 24.19 23.98 24.19 0.0M
2023-01-03 24.19 24.27 24.10 24.10 0.0M
2023-01-02 24.21 24.33 24.14 24.32 0.0M