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
2024-12-30 48.25 48.31 48.20 48.25 0.0M
2024-12-27 48.41 48.53 48.19 48.23 0.0M
2024-12-23 47.60 48.37 47.59 47.95 0.0M
2024-12-20 49.56 49.65 46.57 47.55 0.0M
2024-12-19 50.45 50.63 49.88 49.95 0.0M
2024-12-18 50.99 51.29 50.97 50.99 0.0M
2024-12-17 51.31 51.31 51.05 51.19 0.0M
2024-12-16 51.38 51.62 51.27 51.58 0.0M
2024-12-13 51.65 51.67 51.06 51.12 0.0M
2024-12-12 52.13 52.13 51.73 51.76 0.0M
2024-12-11 51.88 52.16 51.88 52.16 0.0M
2024-12-10 52.00 52.54 51.97 52.01 0.0M
2024-12-09 52.41 52.70 52.14 52.14 0.0M
2024-12-06 52.16 52.39 52.16 52.19 0.0M
2024-12-05 52.16 52.30 52.02 52.05 0.0M
2024-12-04 52.02 52.39 52.02 52.05 0.0M
2024-12-03 51.94 52.17 51.91 51.98 0.0M
2024-12-02 50.62 51.71 50.62 51.69 0.0M
2024-11-29 50.77 51.04 50.59 50.90 0.0M
2024-11-22 50.86 51.02 50.80 51.00 0.0M
2024-11-21 50.27 50.27 50.27 50.27 0.0M
2024-11-20 50.34 50.34 50.05 50.15 0.0M
2024-11-19 49.94 49.94 49.94 49.94 0.0M
2024-11-18 50.02 50.02 49.65 49.70 0.0M
2024-11-15 50.45 50.45 49.90 49.92 0.0M
2024-11-14 50.65 50.91 50.62 50.68 0.0M
2024-11-13 50.51 50.66 50.24 50.60 0.0M
2024-11-12 51.22 51.22 50.27 50.37 0.0M
2024-11-11 51.63 51.91 51.61 51.67 0.0M
2024-11-08 51.55 51.59 50.99 51.02 0.0M
2024-11-07 50.63 51.55 50.63 51.31 0.0M
2024-11-06 51.17 52.70 50.74 50.89 0.0M
2024-11-05 51.04 51.27 50.89 51.12 0.0M
2024-11-04 51.72 51.74 51.16 51.27 0.0M
2024-11-01 51.18 51.87 51.18 51.54 0.0M
2024-10-31 51.55 51.55 51.09 51.16 0.0M
2024-10-30 52.17 52.17 51.35 51.74 0.0M
2024-10-29 52.60 52.73 52.28 52.30 0.0M
2024-10-28 52.58 52.72 52.41 52.62 0.0M
2024-10-25 52.39 52.70 52.39 52.46 0.0M
2024-10-24 52.96 52.96 52.37 52.42 0.0M
2024-10-23 52.93 52.93 52.36 52.36 0.0M
2024-10-22 52.88 52.89 52.53 52.81 0.0M
2024-10-21 53.18 53.23 52.81 52.93 0.0M
2024-10-18 53.02 53.30 53.02 53.07 0.0M
2024-10-17 52.69 53.30 52.69 53.13 0.0M
2024-10-16 53.00 53.05 52.65 52.69 0.0M
2024-10-15 53.84 53.84 52.60 52.60 0.0M
2024-10-14 53.39 53.56 53.23 53.55 0.0M
2024-10-11 52.94 53.50 52.87 53.41 0.0M
2024-10-10 53.27 53.27 52.88 52.96 0.0M
2024-10-09 53.10 53.10 52.87 53.10 0.0M
2024-10-08 52.81 53.20 52.81 53.01 0.0M
2024-10-07 52.87 53.36 52.87 53.32 0.0M
2024-10-04 53.00 53.03 52.68 53.03 0.0M
2024-10-03 53.01 53.09 52.71 52.73 0.0M
2024-10-02 53.27 53.31 53.06 53.16 0.0M
2024-10-01 53.59 53.68 53.00 53.00 0.0M
2024-09-30 53.88 53.88 53.32 53.46 0.0M
2024-09-27 54.52 54.52 53.72 53.72 0.0M
2024-09-26 54.64 54.72 54.25 54.39 0.0M
2024-09-25 54.19 54.40 53.98 53.98 0.0M
2024-09-24 54.10 54.12 53.70 53.96 0.0M
2024-09-23 53.85 54.00 53.50 53.62 0.0M
2024-09-20 55.00 55.00 53.57 53.63 0.0M
2024-09-19 54.82 55.15 54.79 55.05 0.0M
2024-09-18 54.81 54.81 54.12 54.31 0.0M
2024-09-17 54.95 54.95 54.46 54.53 0.0M
2024-09-16 54.77 55.11 54.73 54.84 0.0M
2024-09-13 54.74 54.79 54.51 54.75 0.0M
2024-09-12 54.38 54.38 54.10 54.37 0.0M
2024-09-11 53.11 53.68 53.10 53.61 0.0M
2024-09-10 53.30 53.43 52.75 52.88 0.0M
2024-09-09 53.31 53.48 53.18 53.45 0.0M
2024-09-06 53.08 53.80 52.93 52.95 0.0M
2024-09-05 53.99 54.10 53.18 53.25 0.0M
2024-09-04 54.10 54.24 53.95 54.01 0.0M
2024-09-03 55.38 55.67 54.73 54.73 0.0M
2024-09-02 55.17 55.42 55.09 55.29 0.0M
2024-08-30 55.48 55.61 55.37 55.40 0.0M
2024-08-29 54.71 55.31 54.71 55.19 0.0M
2024-08-28 54.32 54.60 54.32 54.43 0.0M
2024-08-27 54.42 54.47 54.13 54.37 0.0M
2024-08-26 54.34 54.51 54.31 54.31 0.0M
2024-08-23 54.58 54.60 54.29 54.45 0.0M
2024-08-22 54.10 54.48 54.10 54.27 0.0M
2024-08-21 54.15 54.24 53.76 53.83 0.0M
2024-08-20 55.48 55.48 54.94 54.94 0.0M
2024-08-19 55.01 55.45 55.00 55.45 0.0M
2024-08-16 55.11 55.16 54.84 54.91 0.0M
2024-08-15 54.74 55.28 54.65 55.25 0.0M
2024-08-14 54.52 54.55 54.27 54.53 0.0M
2024-08-13 53.72 54.36 53.60 54.36 0.0M
2024-08-12 54.10 54.16 53.58 53.65 0.0M
2024-08-09 53.21 54.35 53.21 54.35 0.0M
2024-08-08 52.45 53.11 52.09 53.11 0.0M
2024-08-07 52.38 53.36 51.86 51.96 0.0M
2024-08-06 52.21 52.87 52.07 52.80 0.0M
2024-08-05 51.00 52.02 51.00 51.90 0.0M
2024-08-02 54.08 54.19 53.14 53.29 0.0M
2024-08-01 55.76 55.76 54.85 54.85 0.0M
2024-07-31 55.42 55.76 55.42 55.67 0.0M
2024-07-30 54.82 55.14 54.70 54.70 0.0M
2024-07-29 54.43 54.51 54.31 54.44 0.0M
2024-07-26 54.13 54.33 53.93 54.28 0.0M
2024-07-25 54.08 54.40 53.50 54.29 0.0M
2024-07-24 54.81 54.81 54.51 54.51 0.0M
2024-07-23 55.05 55.42 55.02 55.04 0.0M
2024-07-22 54.96 55.31 54.95 55.15 0.0M
2024-07-19 54.84 54.98 54.64 54.64 0.0M
2024-07-18 55.22 55.64 54.60 54.68 0.0M
2024-07-17 55.57 55.64 55.19 55.19 0.0M
2024-07-16 55.98 56.41 55.98 56.34 0.0M
2024-07-15 56.95 56.97 56.12 56.12 0.0M
2024-07-12 56.59 57.10 56.57 57.01 0.0M
2024-07-11 56.54 56.59 56.20 56.38 0.0M
2024-07-10 55.91 56.62 55.85 56.62 0.0M
2024-07-09 56.43 56.43 55.85 55.97 0.0M
2024-07-08 56.60 56.77 56.43 56.44 0.0M
2024-07-05 56.95 56.95 56.50 56.66 0.0M
2024-07-04 56.77 56.84 56.48 56.74 0.0M
2024-07-03 56.73 56.78 56.40 56.45 0.0M
2024-07-02 57.03 57.07 56.15 56.72 0.0M
2024-07-01 57.76 57.76 56.97 57.32 0.0M
2024-06-28 57.17 57.17 56.87 56.89 0.0M
2024-06-27 57.09 57.12 56.78 56.94 0.0M
2024-06-26 57.82 57.88 57.08 57.08 0.0M
2024-06-25 57.20 57.80 57.20 57.80 0.0M
2024-06-24 56.85 57.39 56.85 57.12 0.0M
2024-06-21 57.30 57.30 56.81 56.83 0.0M
2024-06-20 57.00 57.32 56.93 57.21 0.0M
2024-06-19 56.79 56.88 56.72 56.72 0.0M
2024-06-18 56.86 56.91 56.59 56.91 0.0M
2024-06-17 57.13 57.13 56.44 56.58 0.0M
2024-06-14 57.17 57.27 56.67 56.76 0.0M
2024-06-13 57.84 57.87 57.07 57.24 0.0M
2024-06-12 57.53 58.24 57.49 58.03 0.0M
2024-06-11 57.84 57.84 57.19 57.26 0.0M
2024-06-10 56.99 57.64 56.99 57.64 0.0M
2024-06-07 57.43 57.56 57.40 57.55 0.0M
2024-06-06 57.48 57.58 57.33 57.46 0.0M
2024-06-05 56.94 57.39 56.94 57.39 0.0M
2024-06-04 56.47 56.47 56.04 56.27 0.0M
2024-06-03 56.84 56.84 56.37 56.45 0.0M
2024-05-31 55.83 56.29 55.81 56.26 0.0M
2024-05-30 55.59 55.95 55.59 55.91 0.0M
2024-05-29 56.14 56.20 55.51 55.64 0.0M
2024-05-28 56.47 56.61 56.18 56.24 0.0M
2024-05-27 56.29 56.44 56.23 56.44 0.0M
2024-05-24 56.25 56.31 56.08 56.28 0.0M
2024-05-23 56.36 56.77 56.32 56.32 0.0M
2024-05-22 56.37 56.37 55.99 56.07 0.0M
2024-05-21 55.99 56.34 55.97 56.34 0.0M
2024-05-20 55.93 56.09 55.88 55.99 0.0M
2024-05-17 55.61 55.84 55.48 55.52 0.0M
2024-05-16 56.13 56.13 55.66 55.66 0.0M
2024-05-15 55.99 56.04 55.80 56.03 0.0M
2024-05-14 55.44 55.78 55.44 55.72 0.0M
2024-05-13 55.24 55.48 55.24 55.41 0.0M
2024-05-10 54.95 55.33 54.95 55.24 0.0M
2024-05-09 54.45 54.75 54.36 54.75 0.0M
2024-05-08 54.39 54.67 54.39 54.48 0.0M
2024-05-07 53.78 54.65 53.78 54.65 0.0M
2024-05-06 53.42 53.79 53.36 53.79 0.0M
2024-05-03 53.02 53.32 52.74 53.27 0.0M
2024-05-02 53.43 53.71 53.16 53.24 0.0M
2024-04-30 53.89 54.19 53.31 53.54 0.0M
2024-04-29 53.93 53.98 53.79 53.80 0.0M
2024-04-26 53.83 53.85 53.75 53.81 0.0M
2024-04-25 53.18 53.38 52.80 52.96 0.0M
2024-04-24 54.34 54.34 53.54 53.63 0.0M
2024-04-23 53.58 54.16 53.47 54.16 0.0M
2024-04-22 53.06 53.58 52.89 53.58 0.0M
2024-04-19 52.76 53.01 52.75 52.86 0.0M
2024-04-18 52.95 53.05 52.74 52.76 0.0M
2024-04-17 52.75 53.36 52.75 52.87 0.0M
2024-04-16 53.23 53.23 52.93 53.08 0.0M
2024-04-15 53.92 54.25 53.58 53.58 0.0M
2024-04-12 54.05 54.37 53.52 53.52 0.0M
2024-04-11 53.58 53.78 53.33 53.59 0.0M
2024-04-10 54.03 54.03 53.30 53.60 0.0M
2024-04-09 53.76 54.11 53.57 53.59 0.0M
2024-04-08 53.74 54.08 53.74 53.95 0.0M
2024-04-05 52.99 53.67 52.99 53.58 0.0M
2024-04-04 53.81 53.96 53.36 53.36 0.0M
2024-04-03 53.47 53.84 53.47 53.84 0.0M
2024-04-02 54.10 54.10 53.39 53.39 0.0M
2024-03-28 54.10 54.19 53.84 53.93 0.0M
2024-03-27 54.39 54.41 54.01 54.23 0.0M
2024-03-26 54.27 54.39 54.06 54.30 0.0M
2024-03-25 54.20 54.36 54.03 54.28 0.0M
2024-03-22 54.33 54.51 54.25 54.30 0.0M
2024-03-21 54.08 54.38 53.85 54.33 0.0M
2024-03-20 53.74 54.00 53.74 53.90 0.0M
2024-03-19 53.90 54.00 53.80 53.80 0.0M
2024-03-18 54.20 54.27 53.81 53.90 0.0M
2024-03-15 54.62 54.74 54.33 54.39 0.0M
2024-03-14 54.80 54.98 54.54 54.54 0.0M
2024-03-13 54.67 54.67 54.49 54.56 0.0M
2024-03-12 54.10 54.73 54.10 54.73 0.0M
2024-03-11 53.86 54.27 53.86 53.96 0.0M
2024-03-08 54.43 54.43 54.14 54.24 0.0M
2024-03-07 52.46 53.96 52.46 53.96 0.0M
2024-03-06 52.32 52.67 52.32 52.67 0.0M
2024-03-05 53.07 53.07 52.50 52.50 0.0M
2024-03-04 53.10 53.29 53.10 53.19 0.0M
2024-03-01 52.28 52.33 52.28 52.33 0.0M
2024-02-29 52.25 52.28 52.25 52.28 0.0M
2024-02-28 52.27 52.34 52.23 52.27 0.0M
2024-02-27 52.38 52.40 52.31 52.31 0.0M
2024-02-26 52.42 52.49 52.40 52.49 0.0M
2024-02-23 52.62 52.62 52.43 52.43 0.0M
2024-02-22 52.50 52.53 52.50 52.52 0.0M
2024-02-21 52.24 52.24 51.91 51.91 0.0M
2024-02-20 52.58 52.79 52.50 52.50 0.0M
2024-02-19 52.41 52.41 52.41 52.41 0.0M
2024-02-16 52.27 52.45 52.27 52.45 0.0M
2024-02-15 51.92 52.15 51.92 52.04 0.0M
2024-02-14 51.19 51.61 51.19 51.61 0.0M
2024-02-13 51.63 51.63 51.09 51.09 0.0M
2024-02-12 51.57 51.67 51.57 51.67 0.0M
2024-02-09 51.07 51.47 51.07 51.47 0.0M
2024-02-08 51.51 51.51 51.42 51.42 0.0M
2024-02-07 51.21 51.42 50.98 51.06 0.0M
2024-02-06 51.01 51.28 50.77 51.28 0.0M
2024-02-05 50.84 50.96 50.71 50.72 0.0M
2024-02-02 51.22 51.22 50.90 51.08 0.0M
2024-02-01 50.65 51.04 50.65 51.04 0.0M
2024-01-31 50.18 51.10 50.18 50.88 0.0M
2024-01-30 50.26 50.26 50.15 50.15 0.0M
2024-01-29 49.94 50.29 49.91 50.29 0.0M
2024-01-26 49.72 50.06 49.72 50.00 0.0M
2024-01-25 49.39 49.69 49.39 49.67 0.0M
2024-01-24 49.58 49.58 49.44 49.44 0.0M
2024-01-23 49.28 49.28 48.86 49.05 0.0M
2024-01-22 49.34 49.36 49.34 49.36 0.0M
2024-01-19 49.37 49.37 49.15 49.15 0.0M
2024-01-18 49.13 49.19 49.08 49.09 0.0M
2024-01-17 48.96 49.08 48.85 48.85 0.0M
2024-01-16 49.40 49.56 49.40 49.56 0.0M
2024-01-15 50.40 50.40 49.69 49.69 0.0M
2024-01-12 50.03 50.25 50.03 50.25 0.0M
2024-01-11 50.59 50.59 50.30 50.34 0.0M
2024-01-10 49.86 50.16 49.86 50.16 0.0M
2024-01-09 50.12 50.12 49.94 49.94 0.0M
2024-01-08 50.15 50.15 49.94 49.94 0.0M
2024-01-05 50.06 50.20 49.94 50.20 0.0M
2024-01-04 49.82 50.34 49.80 50.23 0.0M
2024-01-03 49.75 49.88 49.46 49.46 0.0M
2024-01-02 50.55 50.55 49.91 49.91 0.0M