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
2021-12-30 52.00 52.33 52.00 52.33 0.0M
2021-12-29 52.12 52.36 52.04 52.04 0.0M
2021-12-28 51.88 52.37 51.88 52.31 0.0M
2021-12-27 51.11 51.80 51.11 51.80 0.0M
2021-12-23 51.03 51.41 50.90 51.41 0.0M
2021-12-22 50.20 51.04 50.20 50.87 0.0M
2021-12-21 50.07 50.26 50.07 50.26 0.0M
2021-12-20 49.65 49.65 49.09 49.45 0.0M
2021-12-17 50.68 50.88 50.42 50.42 0.0M
2021-12-16 51.30 51.30 50.84 50.84 0.0M
2021-12-15 49.80 50.54 49.80 50.37 0.0M
2021-12-14 50.85 51.11 49.99 50.03 0.0M
2021-12-13 51.36 51.51 50.95 50.95 0.0M
2021-12-10 51.08 51.08 50.77 50.94 0.0M
2021-12-09 51.21 51.21 51.20 51.20 0.0M
2021-12-08 51.24 51.59 51.24 51.33 0.0M
2021-12-07 49.89 51.04 49.89 51.04 0.0M
2021-12-06 49.43 49.75 49.14 49.75 0.0M
2021-12-03 49.80 49.98 48.99 48.99 0.0M
2021-12-02 49.82 49.82 49.32 49.69 0.0M
2021-12-01 49.83 50.25 49.76 50.25 0.0M
2021-11-30 49.37 50.05 49.31 50.05 0.0M
2021-11-29 50.10 50.49 49.92 50.16 0.0M
2021-11-26 49.91 50.03 49.34 49.34 0.0M
2021-11-25 51.13 51.38 51.13 51.25 0.0M
2021-11-24 51.15 51.15 50.90 50.90 0.0M
2021-11-23 52.14 52.14 51.09 51.09 0.0M
2021-11-22 52.43 52.65 52.37 52.37 0.0M
2021-11-19 52.65 52.76 52.46 52.46 0.0M
2021-11-18 52.82 53.00 52.71 52.71 0.0M
2021-11-17 53.14 53.14 52.85 52.96 0.0M
2021-11-16 52.84 53.02 52.84 52.97 0.0M
2021-11-15 52.88 52.88 52.70 52.79 0.0M
2021-11-12 52.43 52.71 52.43 52.69 0.0M
2021-11-11 51.86 52.50 51.86 52.37 0.0M
2021-11-10 52.40 52.40 51.97 52.07 0.0M
2021-11-09 52.14 52.40 52.13 52.13 0.0M
2021-11-08 51.98 52.44 51.98 52.44 0.0M
2021-11-05 52.50 52.52 52.13 52.13 0.0M
2021-11-04 52.54 52.54 52.32 52.33 0.0M
2021-11-03 51.55 52.38 51.55 52.38 0.0M
2021-11-02 51.55 51.90 51.50 51.61 0.0M
2021-11-01 51.76 51.82 51.51 51.80 0.0M
2021-10-29 51.18 51.35 51.16 51.26 0.0M
2021-10-28 51.65 51.65 51.29 51.60 0.0M
2021-10-27 51.57 51.72 51.44 51.55 0.0M
2021-10-26 51.81 51.87 51.58 51.87 0.0M
2021-10-25 52.03 52.03 51.52 51.56 0.0M
2021-10-22 51.28 51.87 51.28 51.86 0.0M
2021-10-21 50.80 51.17 50.80 51.05 0.0M
2021-10-20 50.79 51.09 50.67 51.09 0.0M
2021-10-19 50.51 50.83 50.51 50.83 0.0M
2021-10-18 50.52 50.52 50.25 50.37 0.0M
2021-10-15 50.23 50.54 50.10 50.54 0.0M
2021-10-14 49.85 50.08 49.85 50.08 0.0M
2021-10-13 48.75 49.42 48.71 49.42 0.0M
2021-10-12 47.93 48.71 47.93 48.71 0.0M
2021-10-11 48.47 48.47 48.14 48.47 0.0M
2021-10-08 48.76 48.76 48.65 48.67 0.0M
2021-10-07 48.57 48.83 48.37 48.83 0.0M
2021-10-06 48.19 48.21 47.75 48.12 0.0M
2021-10-05 48.10 48.63 48.10 48.63 0.0M
2021-10-04 48.58 48.58 48.13 48.13 0.0M
2021-10-01 48.02 48.57 48.02 48.57 0.0M
2021-09-30 48.68 48.92 48.49 48.49 0.0M
2021-09-29 48.42 48.79 48.32 48.32 0.0M
2021-09-28 49.62 49.62 48.21 48.21 0.0M
2021-09-27 50.32 50.32 49.50 49.50 0.0M
2021-09-24 50.52 50.52 49.81 49.96 0.0M
2021-09-23 50.03 50.52 50.03 50.52 0.0M
2021-09-22 49.56 49.85 49.52 49.85 0.0M
2021-09-21 49.15 49.36 49.15 49.36 0.0M
2021-09-20 49.28 49.28 48.70 48.70 0.0M
2021-09-17 50.79 50.79 49.93 49.93 0.0M
2021-09-16 50.32 50.51 50.32 50.51 0.0M
2021-09-15 50.35 50.40 50.33 50.35 0.0M
2021-09-14 50.27 50.49 50.27 50.49 0.0M
2021-09-13 50.53 50.53 50.26 50.26 0.0M
2021-09-10 50.59 50.59 50.45 50.45 0.0M
2021-09-09 50.23 50.66 50.23 50.66 0.0M
2021-09-08 51.22 51.22 50.59 50.62 0.0M
2021-09-07 51.38 51.38 51.28 51.28 0.0M
2021-09-06 51.29 51.48 51.29 51.48 0.0M
2021-09-03 51.32 51.32 51.13 51.13 0.0M
2021-09-02 50.60 51.25 50.60 51.25 0.0M
2021-09-01 50.76 50.84 50.76 50.77 0.0M
2021-08-31 51.20 51.36 51.18 51.18 0.0M
2021-08-30 50.96 51.28 50.96 51.13 0.0M
2021-08-27 50.90 51.15 50.74 50.99 0.0M
2021-08-26 50.68 50.92 50.68 50.91 0.0M
2021-08-25 50.86 51.07 50.86 50.93 0.0M
2021-08-24 51.13 51.18 50.90 50.95 0.0M
2021-08-23 51.01 51.17 50.78 51.17 0.0M
2021-08-20 50.06 50.75 50.06 50.74 0.0M
2021-08-19 50.36 50.36 49.95 50.27 0.0M
2021-08-18 51.05 51.10 50.94 50.99 0.0M
2021-08-17 50.63 50.99 50.58 50.99 0.0M
2021-08-16 50.97 51.01 50.82 51.01 0.0M
2021-08-13 50.98 51.23 50.98 51.22 0.0M
2021-08-12 50.98 51.10 50.90 51.10 0.0M
2021-08-11 50.79 50.89 50.79 50.88 0.0M
2021-08-10 50.70 50.94 50.70 50.81 0.0M
2021-08-09 50.47 50.80 50.47 50.80 0.0M
2021-08-06 51.08 51.08 50.63 50.63 0.0M
2021-08-05 50.69 51.10 50.69 50.93 0.0M
2021-08-04 50.26 50.41 50.26 50.41 0.0M
2021-08-03 50.01 50.17 49.96 50.16 0.0M
2021-08-02 50.11 50.12 49.90 49.93 0.0M
2021-07-30 49.68 49.93 49.62 49.78 0.0M
2021-07-29 49.87 50.07 49.87 50.07 0.0M
2021-07-28 49.63 49.80 49.63 49.75 0.0M
2021-07-27 49.75 49.78 49.53 49.78 0.0M
2021-07-26 49.61 49.80 49.61 49.80 0.0M
2021-07-23 49.70 49.90 49.50 49.90 0.0M
2021-07-22 49.21 49.37 49.21 49.36 0.0M
2021-07-21 48.24 49.01 48.24 49.01 0.0M
2021-07-20 48.12 48.16 48.12 48.16 0.0M
2021-07-19 48.51 48.54 47.86 47.86 0.0M
2021-07-16 48.90 48.99 48.72 48.99 0.0M
2021-07-15 49.29 49.29 49.03 49.03 0.0M
2021-07-14 49.34 49.34 49.11 49.32 0.0M
2021-07-13 49.12 49.36 49.12 49.34 0.0M
2021-07-12 48.80 49.22 48.80 49.14 0.0M
2021-07-09 48.51 48.85 48.51 48.69 0.0M
2021-07-08 48.83 48.83 48.41 48.54 0.0M
2021-07-07 48.54 49.01 48.54 49.01 0.0M
2021-07-06 48.49 48.81 48.40 48.40 0.0M
2021-07-05 48.08 48.43 48.08 48.40 0.0M
2021-07-02 48.03 48.29 48.03 48.24 0.0M
2021-07-01 47.96 48.04 47.79 48.04 0.0M
2021-06-30 47.85 48.00 47.60 47.60 0.0M
2021-06-29 47.62 48.06 47.62 47.93 0.0M
2021-06-28 47.82 47.92 47.58 47.58 0.0M
2021-06-25 47.62 47.78 47.62 47.77 0.0M
2021-06-24 47.36 47.67 47.36 47.67 0.0M
2021-06-23 47.61 47.61 47.16 47.16 0.0M
2021-06-22 47.50 47.53 47.27 47.53 0.0M
2021-06-21 46.43 47.19 46.43 47.06 0.0M
2021-06-18 47.52 47.68 47.09 47.09 0.0M
2021-06-17 47.79 47.79 47.35 47.54 0.0M
2021-06-16 47.95 48.00 47.95 48.00 0.0M
2021-06-15 48.07 48.15 47.80 47.80 0.0M
2021-06-14 47.96 48.16 47.85 47.85 0.0M
2021-06-11 47.72 47.84 47.72 47.84 0.0M
2021-06-10 47.71 47.71 47.44 47.49 0.0M
2021-06-09 47.55 47.72 47.55 47.66 0.0M
2021-06-08 47.39 47.57 47.39 47.54 0.0M
2021-06-07 47.24 47.45 47.24 47.37 0.0M
2021-06-04 47.12 47.38 47.12 47.38 0.0M
2021-06-03 47.12 47.21 46.91 47.18 0.0M
2021-06-02 47.19 47.27 47.09 47.10 0.0M
2021-06-01 46.61 47.31 46.61 47.19 0.0M
2021-05-31 46.71 46.78 46.54 46.54 0.0M
2021-05-28 46.60 46.90 46.60 46.90 0.0M
2021-05-27 46.31 46.51 46.31 46.47 0.0M
2021-05-26 46.74 46.74 46.35 46.35 0.0M
2021-05-25 47.04 47.04 46.61 46.61 0.0M
2021-05-21 46.29 46.29 46.25 46.25 0.0M
2021-05-20 45.81 46.33 45.81 46.33 0.0M
2021-05-19 45.82 45.82 45.82 45.82 0.0M
2021-05-18 46.38 46.39 46.21 46.39 0.0M
2021-05-17 46.14 46.14 45.76 45.97 0.0M
2021-05-14 45.68 46.20 45.68 46.20 0.0M
2021-05-13 45.11 45.57 44.59 45.50 0.0M
2021-05-12 45.35 45.51 45.22 45.22 0.0M
2021-05-11 45.91 45.91 45.21 45.49 0.0M
2021-05-10 46.68 46.68 46.41 46.42 0.0M
2021-05-07 46.07 46.68 46.07 46.68 0.0M
2021-05-06 46.10 46.10 45.70 45.93 0.0M
2021-05-05 45.33 45.92 45.33 45.92 0.0M
2021-05-04 45.88 45.91 44.93 44.99 0.0M
2021-05-03 45.64 45.88 45.43 45.83 0.0M
2021-04-30 45.90 46.05 45.29 45.29 0.0M
2021-04-29 46.10 46.34 45.77 45.77 0.0M
2021-04-28 46.30 46.30 45.93 45.93 0.0M
2021-04-27 46.44 46.93 46.44 46.86 0.0M
2021-04-26 46.37 46.57 46.37 46.47 0.0M
2021-04-23 46.24 46.33 46.19 46.23 0.0M
2021-04-22 46.13 46.27 46.13 46.21 0.0M
2021-04-21 45.56 45.96 45.56 45.96 0.0M
2021-04-20 46.46 46.46 45.62 45.62 0.0M
2021-04-19 46.69 46.86 46.27 46.27 0.0M
2021-04-16 46.09 46.65 46.09 46.65 0.0M
2021-04-15 45.67 45.94 45.67 45.92 0.0M
2021-04-14 45.89 45.89 45.72 45.78 0.0M
2021-04-13 45.29 45.75 45.29 45.75 0.0M
2021-04-12 45.68 45.68 45.47 45.47 0.0M
2021-04-09 45.57 45.75 45.57 45.75 0.0M
2021-04-08 45.31 45.60 45.31 45.53 0.0M
2021-04-07 45.14 45.19 45.08 45.08 0.0M
2021-04-06 45.43 45.46 45.03 45.13 0.0M
2021-04-01 44.79 45.00 44.79 44.92 0.0M
2021-03-31 44.70 44.92 44.70 44.92 0.0M
2021-03-30 44.65 44.65 44.50 44.58 0.0M
2021-03-29 44.65 44.65 44.36 44.58 0.0M
2021-03-26 44.06 44.63 44.06 44.44 0.0M
2021-03-25 43.79 43.91 43.61 43.77 0.0M
2021-03-24 43.58 44.00 43.56 43.83 0.0M
2021-03-23 43.95 43.95 43.75 43.94 0.0M
2021-03-22 43.92 44.15 43.92 44.15 0.0M
2021-03-19 43.82 44.04 43.81 43.89 0.0M
2021-03-18 44.37 44.37 44.00 44.00 0.0M
2021-03-17 44.44 44.52 44.06 44.19 0.0M
2021-03-16 44.25 44.56 44.25 44.56 0.0M
2021-03-15 44.29 44.31 44.08 44.08 0.0M
2021-03-12 44.13 44.15 43.90 44.07 0.0M
2021-03-11 43.83 44.17 43.83 44.17 0.0M
2021-03-10 43.29 43.70 43.29 43.69 0.0M
2021-03-09 42.54 43.42 42.54 43.42 0.0M
2021-03-08 41.97 42.92 41.97 42.92 0.0M
2021-03-05 41.86 42.16 41.86 42.03 0.0M
2021-03-04 42.30 42.55 42.03 42.15 0.0M
2021-03-03 43.10 43.10 42.56 42.57 0.0M
2021-03-02 42.60 43.07 42.60 43.07 0.0M
2021-03-01 42.27 42.67 42.27 42.66 0.0M
2021-02-26 41.85 42.50 41.85 42.50 0.0M
2021-02-25 42.74 42.90 42.74 42.90 0.0M
2021-02-24 42.24 42.67 42.24 42.67 0.0M
2021-02-23 42.63 42.63 41.77 42.11 0.0M
2021-02-22 42.80 42.84 42.61 42.63 0.0M
2021-02-19 42.92 42.99 42.83 42.88 0.0M
2021-02-18 43.04 43.27 42.71 42.71 0.0M
2021-02-17 43.33 43.35 43.00 43.05 0.0M
2021-02-16 43.38 43.49 43.38 43.41 0.0M
2021-02-15 43.32 43.46 43.28 43.46 0.0M
2021-02-12 42.40 42.80 42.40 42.80 0.0M
2021-02-11 42.06 42.58 42.06 42.41 0.0M
2021-02-10 42.62 42.62 41.92 41.93 0.0M
2021-02-09 42.30 42.39 42.25 42.25 0.0M
2021-02-08 42.52 42.56 42.33 42.33 0.0M
2021-02-05 42.57 42.68 42.32 42.32 0.0M
2021-02-04 42.46 42.77 42.43 42.43 0.0M
2021-02-03 42.35 42.67 42.35 42.49 0.0M
2021-02-02 41.90 42.30 41.90 42.18 0.0M
2021-02-01 41.32 41.84 41.32 41.77 0.0M
2021-01-29 41.38 41.64 40.97 40.97 0.0M
2021-01-28 41.45 41.94 41.38 41.94 0.0M
2021-01-27 42.39 42.39 41.51 41.95 0.0M
2021-01-26 42.23 42.83 42.23 42.43 0.0M
2021-01-25 42.72 42.72 42.35 42.40 0.0M
2021-01-22 42.36 42.46 42.18 42.46 0.0M
2021-01-21 42.57 42.77 42.57 42.58 0.0M
2021-01-20 42.14 42.45 42.14 42.45 0.0M
2021-01-19 42.14 42.24 42.12 42.13 0.0M
2021-01-18 41.59 41.90 41.59 41.90 0.0M
2021-01-15 41.95 42.01 41.64 41.64 0.0M
2021-01-14 42.15 42.18 42.15 42.16 0.0M
2021-01-13 41.82 41.99 41.77 41.87 0.0M
2021-01-12 41.97 42.14 41.69 41.77 0.0M
2021-01-11 42.24 42.24 41.83 41.92 0.0M
2021-01-08 42.34 42.34 42.12 42.12 0.0M
2021-01-07 41.85 41.99 41.72 41.97 0.0M
2021-01-06 41.60 41.69 41.26 41.64 0.0M
2021-01-05 41.20 41.25 41.10 41.22 0.0M
2021-01-04 41.32 41.60 40.91 41.16 0.0M