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
2022-12-30 44.13 44.34 44.13 44.34 0.0M
2022-12-29 43.84 44.32 43.84 44.32 0.0M
2022-12-28 44.22 44.27 43.95 44.27 0.0M
2022-12-27 44.25 44.39 44.25 44.32 0.0M
2022-12-23 44.11 44.11 43.98 44.03 0.0M
2022-12-22 44.29 44.56 43.93 43.93 0.0M
2022-12-21 43.84 44.25 43.84 44.25 0.0M
2022-12-20 43.37 43.74 43.37 43.74 0.0M
2022-12-19 43.93 43.93 43.93 43.93 0.0M
2022-12-16 44.56 44.56 44.03 44.03 0.0M
2022-12-15 45.35 45.35 44.52 44.52 0.0M
2022-12-14 45.60 45.60 45.35 45.35 0.0M
2022-12-13 45.02 46.02 44.97 45.54 0.0M
2022-12-12 44.90 44.97 44.78 44.97 0.0M
2022-12-09 44.58 45.01 44.58 45.01 0.0M
2022-12-08 44.41 44.41 44.41 44.41 0.0M
2022-12-07 44.77 44.77 44.35 44.48 0.0M
2022-12-06 45.12 45.27 44.75 44.75 0.0M
2022-12-05 45.33 45.45 45.27 45.30 0.0M
2022-12-02 45.16 45.16 45.16 45.16 0.0M
2022-12-01 45.00 45.32 45.00 45.32 0.0M
2022-11-30 44.49 44.49 44.49 44.49 0.0M
2022-11-29 44.39 44.56 44.39 44.43 0.0M
2022-11-28 44.36 44.36 44.08 44.08 0.0M
2022-11-25 44.50 44.63 44.50 44.63 0.0M
2022-11-24 44.26 44.51 44.21 44.51 0.0M
2022-11-23 43.75 44.08 43.75 44.08 0.0M
2022-11-22 43.23 43.78 43.23 43.78 0.0M
2022-11-21 43.25 43.46 43.08 43.46 0.0M
2022-11-18 43.25 43.25 43.00 43.15 0.0M
2022-11-17 43.63 43.63 42.92 43.31 0.0M
2022-11-16 44.08 44.08 43.50 43.50 0.0M
2022-11-15 44.26 44.26 43.91 43.94 0.0M
2022-11-14 44.28 44.41 44.00 44.00 0.0M
2022-11-11 44.70 44.70 44.34 44.34 0.0M
2022-11-10 42.90 44.35 42.80 44.35 0.0M
2022-11-09 43.23 43.23 43.01 43.01 0.0M
2022-11-08 42.85 43.44 42.85 43.23 0.0M
2022-11-07 42.42 42.90 42.42 42.82 0.0M
2022-11-04 42.26 42.76 42.26 42.66 0.0M
2022-11-03 41.90 42.06 41.83 42.02 0.0M
2022-11-02 42.03 42.24 42.03 42.23 0.0M
2022-11-01 42.03 42.37 42.03 42.32 0.0M
2022-10-31 41.81 41.81 41.60 41.66 0.0M
2022-10-28 41.19 41.67 41.19 41.67 0.0M
2022-10-27 41.61 41.61 41.61 41.61 0.0M
2022-10-26 41.18 41.18 41.18 41.18 0.0M
2022-10-25 40.73 41.35 40.68 41.35 0.0M
2022-10-24 40.28 40.28 40.28 40.28 0.0M
2022-10-21 40.00 40.00 39.73 39.73 0.0M
2022-10-20 40.52 40.52 40.12 40.12 0.0M
2022-10-19 41.26 41.26 40.83 40.83 0.0M
2022-10-18 41.10 41.45 40.97 40.97 0.0M
2022-10-17 39.78 40.71 39.70 40.71 0.0M
2022-10-14 40.17 40.31 39.90 39.95 0.0M
2022-10-13 39.11 39.46 38.66 39.42 0.0M
2022-10-12 39.41 39.49 39.31 39.31 0.0M
2022-10-11 39.30 39.30 39.17 39.17 0.0M
2022-10-10 39.13 39.89 39.13 39.25 0.0M
2022-10-07 40.18 40.18 40.18 40.18 0.0M
2022-10-06 40.80 40.80 40.80 40.80 0.0M
2022-10-05 40.58 40.60 40.31 40.39 0.0M
2022-10-04 40.21 40.21 40.21 40.21 0.0M
2022-10-03 38.65 38.75 38.65 38.75 0.0M
2022-09-30 38.67 38.69 38.67 38.69 0.0M
2022-09-29 38.81 38.81 38.81 38.81 0.0M
2022-09-28 38.88 39.27 38.27 39.27 0.0M
2022-09-27 39.08 39.31 38.65 38.65 0.0M
2022-09-26 38.63 39.14 38.63 39.14 0.0M
2022-09-23 39.69 39.69 38.61 38.79 0.0M
2022-09-22 39.91 40.07 39.57 39.57 0.0M
2022-09-21 39.70 39.70 39.69 39.69 0.0M
2022-09-20 40.75 40.75 40.17 40.17 0.0M
2022-09-19 40.77 40.77 40.24 40.76 0.0M
2022-09-16 41.41 41.47 40.99 40.99 0.0M
2022-09-15 42.29 42.41 41.83 41.83 0.0M
2022-09-14 42.38 42.69 42.23 42.23 0.0M
2022-09-13 43.64 43.83 43.14 43.14 0.0M
2022-09-12 43.10 43.53 43.03 43.53 0.0M
2022-09-09 42.12 42.87 42.12 42.87 0.0M
2022-09-08 42.10 42.10 41.83 41.92 0.0M
2022-09-07 41.56 41.87 41.56 41.87 0.0M
2022-09-06 42.11 42.11 42.11 42.11 0.0M
2022-09-05 41.21 42.27 41.21 42.27 0.0M
2022-09-02 41.92 41.92 41.92 41.92 0.0M
2022-09-01 42.36 42.36 41.97 42.07 0.0M
2022-08-31 43.26 43.26 42.64 42.64 0.0M
2022-08-30 43.29 43.29 43.29 43.29 0.0M
2022-08-29 43.28 43.41 43.28 43.41 0.0M
2022-08-26 44.77 44.77 44.77 44.77 0.0M
2022-08-25 44.78 44.78 44.63 44.63 0.0M
2022-08-24 44.09 44.09 44.09 44.09 0.0M
2022-08-23 43.90 43.90 43.90 43.90 0.0M
2022-08-22 44.37 44.40 44.27 44.27 0.0M
2022-08-19 44.62 44.74 44.44 44.44 0.0M
2022-08-18 44.43 44.67 44.43 44.65 0.0M
2022-08-17 45.00 45.00 44.65 44.65 0.0M
2022-08-16 44.90 44.90 44.83 44.83 0.0M
2022-08-15 44.93 44.98 44.63 44.97 0.0M
2022-08-12 45.22 45.31 44.80 44.84 0.0M
2022-08-11 45.07 45.18 45.07 45.18 0.0M
2022-08-10 43.77 44.65 43.77 44.65 0.0M
2022-08-09 45.33 45.36 45.20 45.30 0.0M
2022-08-08 45.38 45.61 45.35 45.58 0.0M
2022-08-05 45.78 45.78 45.33 45.33 0.0M
2022-08-04 45.76 46.04 45.59 46.04 0.0M
2022-08-03 46.13 46.13 45.99 45.99 0.0M
2022-08-02 46.06 46.07 45.90 45.94 0.0M
2022-08-01 46.46 46.46 46.12 46.12 0.0M
2022-07-29 46.06 46.64 46.06 46.64 0.0M
2022-07-28 45.18 45.55 45.18 45.41 0.0M
2022-07-27 45.02 45.17 44.87 44.87 0.0M
2022-07-26 44.87 45.21 44.87 44.90 0.0M
2022-07-25 44.70 45.04 44.70 44.86 0.0M
2022-07-22 44.78 44.78 44.78 44.78 0.0M
2022-07-21 44.62 44.89 44.62 44.89 0.0M
2022-07-20 44.64 44.64 44.61 44.61 0.0M
2022-07-19 43.74 44.42 43.56 44.42 0.0M
2022-07-18 43.64 44.01 43.64 43.93 0.0M
2022-07-15 43.07 43.07 42.83 42.83 0.0M
2022-07-14 43.37 43.37 42.61 42.61 0.0M
2022-07-13 43.58 43.58 43.02 43.02 0.0M
2022-07-12 43.06 43.59 43.06 43.59 0.0M
2022-07-11 42.93 43.46 42.93 43.46 0.0M
2022-07-08 43.32 43.32 43.32 43.32 0.0M
2022-07-07 42.93 43.03 42.81 42.99 0.0M
2022-07-06 42.22 42.74 42.22 42.74 0.0M
2022-07-05 42.53 42.53 41.89 42.33 0.0M
2022-07-04 42.45 42.45 42.37 42.37 0.0M
2022-07-01 41.43 41.43 41.43 41.43 0.0M
2022-06-30 42.11 42.11 41.65 41.72 0.0M
2022-06-29 42.47 42.47 42.42 42.42 0.0M
2022-06-28 43.02 43.03 42.95 42.95 0.0M
2022-06-27 42.57 42.57 42.57 42.57 0.0M
2022-06-24 41.65 42.35 41.65 42.35 0.0M
2022-06-23 41.76 41.82 41.20 41.32 0.0M
2022-06-22 41.91 41.97 41.58 41.97 0.0M
2022-06-21 42.53 42.86 42.53 42.54 0.0M
2022-06-20 41.69 42.38 41.69 42.26 0.0M
2022-06-17 41.73 42.18 41.73 41.91 0.0M
2022-06-16 43.05 43.05 41.60 41.60 0.0M
2022-06-15 42.88 42.88 42.69 42.87 0.0M
2022-06-14 43.56 43.56 42.22 42.22 0.0M
2022-06-13 43.52 43.77 43.19 43.19 0.0M
2022-06-10 44.88 44.88 44.14 44.14 0.0M
2022-06-09 45.67 45.71 45.12 45.12 0.0M
2022-06-08 46.25 46.25 46.25 46.25 0.0M
2022-06-07 46.07 46.15 46.07 46.15 0.0M
2022-06-06 46.07 46.14 46.07 46.14 0.0M
2022-06-03 46.17 46.18 46.17 46.18 0.0M
2022-06-02 45.34 46.08 45.34 46.08 0.0M
2022-06-01 45.75 45.75 45.36 45.36 0.0M
2022-05-31 45.86 45.86 45.55 45.79 0.0M
2022-05-30 45.87 46.21 45.87 46.02 0.0M
2022-05-27 44.72 45.41 44.72 45.41 0.0M
2022-05-26 44.26 44.54 44.26 44.54 0.0M
2022-05-25 44.75 44.75 44.45 44.53 0.0M
2022-05-24 44.36 44.60 44.36 44.60 0.0M
2022-05-23 44.96 45.18 44.73 44.73 0.0M
2022-05-20 44.26 44.57 44.26 44.57 0.0M
2022-05-19 43.66 43.85 43.47 43.85 0.0M
2022-05-18 44.82 45.01 43.72 43.72 0.0M
2022-05-17 44.35 44.77 44.35 44.61 0.0M
2022-05-16 44.16 44.16 44.12 44.12 0.0M
2022-05-13 43.72 44.31 43.72 44.31 0.0M
2022-05-12 42.57 43.32 42.52 42.86 0.0M
2022-05-11 42.89 43.40 42.89 43.11 0.0M
2022-05-10 42.65 43.05 42.65 43.02 0.0M
2022-05-09 43.80 43.80 42.45 42.45 0.0M
2022-05-06 45.15 45.15 45.15 45.15 0.0M
2022-05-05 46.74 46.74 45.05 45.11 0.0M
2022-05-04 46.02 46.28 45.53 45.81 0.0M
2022-05-03 46.13 46.17 45.86 46.15 0.0M
2022-05-02 46.07 46.43 45.65 45.65 0.0M
2022-04-29 46.72 47.00 46.62 46.62 0.0M
2022-04-28 46.53 46.54 46.16 46.34 0.0M
2022-04-27 45.46 46.27 45.46 46.27 0.0M
2022-04-26 47.68 47.68 47.13 47.13 0.0M
2022-04-25 47.23 47.23 47.11 47.18 0.0M
2022-04-22 48.14 48.62 48.03 48.03 0.0M
2022-04-21 49.32 49.32 49.04 49.04 0.0M
2022-04-20 48.89 49.20 48.79 49.15 0.0M
2022-04-19 48.73 48.73 48.01 48.01 0.0M
2022-04-14 48.89 48.89 48.89 48.89 0.0M
2022-04-13 48.68 48.68 48.44 48.46 0.0M
2022-04-12 48.06 48.81 48.06 48.81 0.0M
2022-04-11 49.34 49.34 49.13 49.13 0.0M
2022-04-08 49.23 49.44 49.23 49.33 0.0M
2022-04-07 48.39 49.26 48.39 49.26 0.0M
2022-04-06 49.16 49.16 48.20 48.53 0.0M
2022-04-05 48.84 49.28 48.84 49.28 0.0M
2022-04-04 48.73 48.85 48.73 48.85 0.0M
2022-04-01 47.93 48.58 47.93 48.58 0.0M
2022-03-31 48.62 48.62 47.79 47.79 0.0M
2022-03-30 48.39 48.62 48.13 48.62 0.0M
2022-03-29 47.82 48.39 47.82 48.39 0.0M
2022-03-28 47.21 47.71 47.21 47.71 0.0M
2022-03-25 47.60 47.85 47.60 47.85 0.0M
2022-03-24 48.08 48.08 47.83 47.83 0.0M
2022-03-23 48.64 48.64 47.97 47.97 0.0M
2022-03-22 48.34 48.34 48.30 48.30 0.0M
2022-03-21 48.19 48.31 48.14 48.14 0.0M
2022-03-18 47.83 47.98 47.71 47.71 0.0M
2022-03-17 47.82 47.88 47.45 47.88 0.0M
2022-03-16 46.62 47.55 46.62 47.55 0.0M
2022-03-15 45.08 45.85 45.08 45.85 0.0M
2022-03-14 45.49 45.66 45.49 45.66 0.0M
2022-03-11 44.79 45.15 44.69 44.69 0.0M
2022-03-10 44.63 44.63 44.18 44.22 0.0M
2022-03-09 43.94 45.27 43.92 44.82 0.0M
2022-03-08 41.87 44.08 41.87 43.24 0.0M
2022-03-07 42.01 43.47 41.92 42.50 0.0M
2022-03-04 43.47 43.47 43.47 43.47 0.0M
2022-03-03 45.25 45.53 44.09 44.09 0.0M
2022-03-02 44.59 45.30 44.59 45.25 0.0M
2022-03-01 45.73 45.97 44.50 44.50 0.0M
2022-02-28 44.16 45.54 44.16 45.21 0.0M
2022-02-25 44.78 45.60 44.34 45.60 0.0M
2022-02-24 42.65 44.16 42.65 44.16 0.0M
2022-02-23 45.29 45.54 44.92 44.92 0.0M
2022-02-22 43.76 45.38 43.76 45.38 0.0M
2022-02-21 46.35 46.35 44.59 44.59 0.0M
2022-02-18 46.74 46.74 45.84 45.84 0.0M
2022-02-17 47.22 47.22 46.55 46.55 0.0M
2022-02-16 47.66 47.72 47.33 47.51 0.0M
2022-02-15 46.22 47.49 46.22 47.49 0.0M
2022-02-14 46.55 46.55 45.88 46.36 0.0M
2022-02-11 47.49 47.55 47.40 47.40 0.0M
2022-02-10 48.79 48.79 48.09 48.09 0.0M
2022-02-09 47.82 48.83 47.82 48.83 0.0M
2022-02-08 47.64 47.81 47.23 47.47 0.0M
2022-02-07 47.49 47.60 47.19 47.60 0.0M
2022-02-04 48.37 48.37 47.30 47.30 0.0M
2022-02-03 48.94 48.94 47.98 47.98 0.0M
2022-02-02 48.77 49.30 48.77 49.28 0.0M
2022-02-01 48.35 48.73 48.35 48.53 0.0M
2022-01-31 47.62 47.97 47.62 47.77 0.0M
2022-01-28 47.37 47.42 46.80 47.42 0.0M
2022-01-27 46.51 47.82 46.51 47.82 0.0M
2022-01-26 46.92 47.80 46.92 47.51 0.0M
2022-01-25 46.39 46.96 46.39 46.70 0.0M
2022-01-24 47.84 47.84 45.50 46.60 0.0M
2022-01-21 48.77 48.77 47.65 47.65 0.0M
2022-01-20 49.27 49.53 48.91 48.91 0.0M
2022-01-19 48.67 49.40 48.64 49.11 0.0M
2022-01-18 49.33 49.33 48.72 49.04 0.0M
2022-01-17 49.86 49.86 49.51 49.76 0.0M
2022-01-14 50.27 50.34 49.51 49.54 0.0M
2022-01-13 50.58 50.85 50.58 50.84 0.0M
2022-01-12 50.57 50.69 50.56 50.69 0.0M
2022-01-11 49.90 50.43 49.90 50.43 0.0M
2022-01-10 51.29 51.29 49.74 50.18 0.0M
2022-01-07 51.04 51.18 50.86 50.86 0.0M
2022-01-06 51.31 51.37 51.06 51.06 0.0M
2022-01-05 52.48 52.51 51.57 51.59 0.0M
2022-01-04 52.36 52.58 52.22 52.22 0.0M
2022-01-03 52.14 52.66 52.14 52.34 0.0M