Xtrackers MSCI Nordic UCITS ETF 1D (XDN0)

XDN0
🏛️ ドイツ →
47.07
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 47.16 47.21 46.92 47.07 0.0M
2025-09-25 47.23 47.46 47.02 47.08 0.0M
2025-09-24 47.61 47.79 47.32 47.37 0.0M
2025-09-23 47.93 48.16 47.69 47.69 0.0M
2025-09-22 47.71 47.79 47.56 47.68 0.0M
2025-09-19 47.99 48.21 47.70 47.73 0.0M
2025-09-18 47.81 48.16 47.73 47.99 0.0M
2025-09-17 47.50 47.52 47.35 47.35 0.0M
2025-09-16 47.58 47.74 47.25 47.29 0.0M
2025-09-15 47.46 47.71 47.46 47.48 0.0M
2025-09-12 47.27 47.42 47.20 47.24 0.0M
2025-09-11 47.11 47.26 47.01 47.16 0.0M
2025-09-10 47.40 47.41 47.16 47.16 0.0M
2025-09-09 47.21 47.21 46.85 46.91 0.0M
2025-09-08 47.16 47.16 46.91 46.99 0.0M
2025-09-05 46.96 47.22 46.90 46.90 0.0M
2025-09-04 47.03 47.03 46.76 46.80 0.0M
2025-09-03 46.56 46.83 46.56 46.72 0.0M
2025-09-02 47.27 47.27 46.41 46.53 0.0M
2025-09-01 47.18 47.37 47.18 47.24 0.0M
2025-08-29 47.03 47.06 46.74 46.74 0.0M
2025-08-28 47.16 47.40 47.06 47.06 0.0M
2025-08-27 47.04 47.27 46.97 46.99 0.0M
2025-08-26 47.11 47.21 46.97 46.97 0.0M
2025-08-25 47.50 47.67 47.41 47.41 0.0M
2025-08-22 47.15 47.65 47.15 47.59 0.0M
2025-08-21 47.03 47.04 46.88 46.88 0.0M
2025-08-20 46.96 47.16 46.87 46.93 0.0M
2025-08-19 47.99 48.28 47.99 48.05 0.0M
2025-08-18 47.80 47.91 47.78 47.86 0.0M
2025-08-15 47.54 47.70 47.53 47.53 0.0M
2025-08-14 47.02 47.43 47.02 47.43 0.0M
2025-08-13 47.22 47.22 47.00 47.06 0.0M
2025-08-12 47.03 47.06 46.81 47.06 0.0M
2025-08-11 47.27 47.27 46.87 46.87 0.0M
2025-08-08 46.90 47.29 46.90 47.23 0.0M
2025-08-07 46.04 46.97 46.03 46.75 0.0M
2025-08-06 46.34 46.41 45.80 45.82 0.0M
2025-08-05 46.36 46.37 46.06 46.17 0.0M
2025-08-04 46.00 46.26 45.85 46.25 0.0M
2025-08-01 45.76 45.89 45.56 45.56 0.0M
2025-07-31 47.21 47.21 46.37 46.37 0.0M
2025-07-30 47.32 47.44 47.03 47.03 0.0M
2025-07-29 49.82 49.82 47.62 47.71 0.0M
2025-07-28 50.19 50.25 49.55 49.57 0.0M
2025-07-25 49.26 49.73 49.16 49.73 0.0M
2025-07-24 49.71 49.78 49.31 49.37 0.0M
2025-07-23 48.89 49.64 48.89 49.61 0.0M
2025-07-22 48.11 48.52 48.11 48.42 0.0M
2025-07-21 48.21 48.44 48.21 48.29 0.0M
2025-07-18 48.67 48.94 48.08 48.09 0.0M
2025-07-17 48.64 48.66 48.38 48.46 0.0M
2025-07-16 48.33 48.59 48.23 48.40 0.0M
2025-07-15 48.92 49.10 48.56 48.59 0.0M
2025-07-14 48.60 49.03 48.60 49.03 0.0M
2025-07-11 49.66 49.68 48.99 49.06 0.0M
2025-07-10 49.43 49.91 49.43 49.86 0.0M
2025-07-09 49.16 49.45 49.06 49.45 0.0M
2025-07-08 48.94 49.22 48.89 49.22 0.0M
2025-07-07 48.86 49.05 48.79 48.81 0.0M
2025-07-04 48.62 48.96 48.53 48.75 0.0M
2025-07-03 48.86 48.99 48.86 48.89 0.0M
2025-07-02 48.71 49.03 48.71 48.81 0.0M
2025-07-01 48.81 48.83 48.40 48.57 0.0M
2025-06-30 49.43 49.43 48.69 48.69 0.0M
2025-06-27 48.93 49.35 48.93 49.33 0.0M
2025-06-26 48.59 48.60 48.35 48.50 0.0M
2025-06-25 49.13 49.14 48.43 48.44 0.0M
2025-06-24 49.38 49.38 48.93 49.06 0.0M
2025-06-23 48.80 48.90 48.32 48.54 0.0M
2025-06-20 49.91 49.91 49.09 49.09 0.0M
2025-06-19 49.47 49.71 49.41 49.41 0.0M
2025-06-18 49.90 49.92 49.60 49.63 0.0M
2025-06-17 50.01 50.28 49.83 49.83 0.0M
2025-06-16 50.62 50.71 50.40 50.42 0.0M
2025-06-13 49.79 50.76 49.79 50.40 0.0M
2025-06-12 50.63 50.91 50.57 50.68 0.0M
2025-06-11 51.07 51.11 50.81 50.86 0.0M
2025-06-10 50.89 51.04 50.69 50.94 0.0M
2025-06-09 50.77 50.77 50.38 50.44 0.0M
2025-06-06 50.45 50.69 50.43 50.52 0.0M
2025-06-05 50.28 50.44 50.09 50.21 0.0M
2025-06-04 49.84 50.23 49.84 50.02 0.0M
2025-06-03 49.38 49.51 49.27 49.51 0.0M
2025-06-02 49.54 49.75 49.54 49.71 0.0M
2025-05-30 49.46 49.65 49.26 49.26 0.0M
2025-05-29 49.98 50.04 49.31 49.33 0.0M
2025-05-28 49.75 49.85 49.51 49.58 0.0M
2025-05-27 50.00 50.22 49.83 49.83 0.0M
2025-05-26 49.84 50.01 49.84 49.87 0.0M
2025-05-23 49.73 49.79 48.50 49.21 0.0M
2025-05-22 49.74 49.74 49.29 49.47 0.0M
2025-05-21 50.01 50.27 49.75 50.17 0.0M
2025-05-20 49.93 50.45 49.93 50.31 0.0M
2025-05-19 49.09 49.91 49.06 49.91 0.0M
2025-05-16 49.41 49.94 49.24 49.45 0.0M
2025-05-15 48.84 49.40 48.84 49.38 0.0M
2025-05-14 48.96 49.30 48.79 48.79 0.0M
2025-05-13 49.40 49.40 48.99 49.05 0.0M
2025-05-12 48.61 49.15 48.52 49.15 0.0M
2025-05-09 47.90 48.34 47.90 47.99 0.0M
2025-05-08 47.79 48.33 47.78 47.90 0.0M
2025-05-07 47.64 48.28 47.64 47.79 0.0M
2025-05-06 47.97 47.98 47.59 47.59 0.0M
2025-05-05 48.28 48.45 48.09 48.15 0.0M
2025-05-02 47.73 48.33 47.64 48.24 0.0M
2025-04-30 46.53 46.98 46.50 46.86 0.0M
2025-04-29 46.14 46.16 45.70 45.81 0.0M
2025-04-28 45.51 46.21 45.51 45.70 0.0M
2025-04-25 45.74 45.84 45.62 45.75 0.0M
2025-04-24 45.25 45.77 45.10 45.70 0.0M
2025-04-23 45.47 45.80 45.28 45.28 0.0M
2025-04-22 44.25 44.92 44.03 44.75 0.0M
2025-04-17 44.56 44.79 44.20 44.49 0.0M
2025-04-16 44.21 44.93 44.21 44.45 0.0M
2025-04-15 43.80 45.18 43.80 44.83 0.0M
2025-04-14 44.22 44.77 43.49 44.14 0.0M
2025-04-11 43.12 43.25 42.62 43.05 0.0M
2025-04-10 43.70 44.57 42.15 42.34 0.0M
2025-04-09 41.49 44.25 40.96 44.19 0.0M
2025-04-08 42.75 43.99 42.16 42.16 0.0M
2025-04-07 41.99 42.72 40.70 42.04 0.0M
2025-04-04 46.20 46.20 43.33 43.48 0.0M
2025-04-03 46.93 47.42 46.64 46.64 0.0M
2025-04-02 48.06 48.20 47.74 48.14 0.0M
2025-04-01 48.44 48.70 48.31 48.31 0.0M
2025-03-31 48.14 48.23 47.85 47.92 0.0M
2025-03-28 49.08 49.44 48.77 48.84 0.0M
2025-03-27 49.34 49.46 49.21 49.30 0.0M
2025-03-26 50.69 50.69 49.59 49.65 0.0M
2025-03-25 50.33 50.87 50.33 50.54 0.0M
2025-03-24 50.72 50.72 50.13 50.13 0.0M
2025-03-21 50.69 50.69 50.30 50.31 0.0M
2025-03-20 51.09 51.11 50.54 50.73 0.0M
2025-03-19 50.72 51.16 50.72 51.00 0.0M
2025-03-18 50.98 51.72 50.88 50.96 0.0M
2025-03-17 50.70 51.09 50.70 51.09 0.0M
2025-03-14 49.53 50.40 49.53 50.39 0.0M
2025-03-13 49.38 49.91 49.23 49.42 0.0M
2025-03-12 50.03 50.03 49.30 49.54 0.0M
2025-03-11 50.23 50.43 49.46 49.90 0.0M
2025-03-10 52.07 52.11 50.28 50.33 0.0M
2025-03-07 51.78 52.09 51.65 52.09 0.0M
2025-03-06 52.79 52.79 51.66 51.66 0.0M
2025-03-05 52.01 52.70 52.01 52.20 0.0M
2025-03-04 52.57 52.58 51.45 51.82 0.0M
2025-03-03 52.85 53.40 52.80 52.95 0.0M
2025-02-28 52.10 52.71 52.10 52.35 0.0M
2025-02-27 52.72 53.07 52.41 52.43 0.0M
2025-02-26 53.05 53.27 52.76 52.76 0.0M
2025-02-25 52.43 53.25 52.43 52.92 0.0M
2025-02-24 53.21 53.21 52.43 52.43 0.0M
2025-02-21 52.32 52.84 52.32 52.45 0.0M
2025-02-20 51.98 52.18 51.86 51.86 0.0M
2025-02-19 51.93 52.28 51.78 51.82 0.0M
2025-02-18 51.89 52.41 51.89 52.29 0.0M
2025-02-17 51.79 51.98 51.79 51.87 0.0M
2025-02-14 51.72 51.89 51.37 51.37 0.0M
2025-02-13 51.40 51.71 51.32 51.47 0.0M
2025-02-12 51.68 51.68 51.14 51.57 0.0M
2025-02-11 51.69 51.70 51.48 51.60 0.0M
2025-02-10 51.91 51.91 51.68 51.73 0.0M
2025-02-07 51.69 52.09 51.54 51.60 0.0M
2025-02-06 51.36 51.90 51.36 51.72 0.0M
2025-02-05 50.49 51.17 50.49 51.15 0.0M
2025-02-04 49.93 50.56 49.74 50.34 0.0M
2025-02-03 49.67 50.00 49.49 49.90 0.0M
2025-01-31 50.66 50.83 50.43 50.43 0.0M
2025-01-30 50.48 50.74 50.42 50.74 0.0M
2025-01-29 50.29 50.53 50.26 50.30 0.0M
2025-01-28 50.08 50.38 49.86 49.92 0.0M
2025-01-27 49.80 50.21 49.50 50.20 0.0M
2025-01-24 49.86 51.14 49.86 50.13 0.0M
2025-01-23 49.30 49.71 49.29 49.71 0.0M
2025-01-22 49.37 49.76 49.25 49.25 0.0M
2025-01-21 48.65 49.11 48.63 49.10 0.0M
2025-01-20 48.89 49.01 48.35 48.35 0.0M
2025-01-17 49.13 49.21 48.81 48.82 0.0M
2025-01-16 49.01 49.22 48.99 49.18 0.0M
2025-01-15 48.20 49.04 48.20 48.92 0.0M
2025-01-14 48.64 48.67 47.93 47.97 0.0M
2025-01-13 48.86 48.86 48.24 48.50 0.0M
2025-01-10 49.29 49.30 48.75 49.02 0.0M
2025-01-09 49.01 49.14 49.01 49.14 0.0M
2025-01-08 48.45 49.18 48.43 48.79 0.0M
2025-01-07 48.76 48.89 48.58 48.63 0.0M
2025-01-06 49.03 49.27 48.89 48.92 0.0M
2025-01-03 48.88 49.17 48.88 49.17 0.0M
2025-01-02 48.76 49.19 48.74 48.78 0.0M