Xtrackers MSCI Pacific ex Japan Scrnd UCITS ETF 1C

XPXJ
🏛️ ドイツ →
77.37
最終更新: 2025-10-03
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 63.53 63.70 63.51 63.58 0.0M
2021-12-29 63.60 63.82 63.36 63.36 0.0M
2021-12-28 63.40 63.67 63.40 63.61 0.0M
2021-12-27 62.62 63.21 62.62 63.18 0.0M
2021-12-23 62.63 63.05 62.63 63.03 0.0M
2021-12-22 62.12 62.49 62.03 62.49 0.0M
2021-12-21 61.73 62.13 61.72 62.13 0.0M
2021-12-20 61.27 61.55 61.12 61.12 0.0M
2021-12-17 61.98 62.03 61.66 61.91 0.0M
2021-12-16 62.25 62.53 62.25 62.32 0.0M
2021-12-15 62.18 62.18 61.77 61.77 0.0M
2021-12-14 62.47 62.47 61.88 61.88 0.0M
2021-12-13 62.78 62.89 62.25 62.25 0.0M
2021-12-10 62.76 63.18 62.70 62.77 0.0M
2021-12-09 63.13 63.13 62.81 63.01 0.0M
2021-12-08 63.13 63.21 62.88 62.89 0.0M
2021-12-07 62.47 63.31 62.47 63.29 0.0M
2021-12-06 61.44 62.03 61.16 62.03 0.0M
2021-12-03 61.71 61.71 61.11 61.18 0.0M
2021-12-02 61.46 61.61 61.19 61.56 0.0M
2021-12-01 61.64 61.96 61.64 61.96 0.0M
2021-11-30 61.12 61.64 60.85 61.26 0.0M
2021-11-29 62.38 62.39 62.15 62.19 0.0M
2021-11-26 62.56 62.65 61.79 61.79 0.0M
2021-11-25 64.69 64.69 64.40 64.65 0.0M
2021-11-24 64.71 64.71 64.49 64.67 0.0M
2021-11-23 64.35 64.69 64.28 64.28 0.0M
2021-11-22 64.26 64.38 64.18 64.35 0.0M
2021-11-19 64.16 64.23 63.86 63.96 0.0M
2021-11-18 64.13 64.25 63.72 63.83 0.0M
2021-11-17 64.49 64.58 64.23 64.23 0.0M
2021-11-16 64.93 65.05 64.93 65.05 0.0M
2021-11-15 64.69 64.84 64.62 64.84 0.0M
2021-11-12 64.11 64.24 63.96 64.24 0.0M
2021-11-11 63.88 64.02 63.80 63.99 0.0M
2021-11-10 63.86 64.15 63.84 64.15 0.0M
2021-11-09 64.06 64.22 63.85 63.85 0.0M
2021-11-08 64.48 64.64 64.40 64.61 0.0M
2021-11-05 64.08 64.66 64.08 64.47 0.0M
2021-11-04 64.18 64.18 63.96 63.96 0.0M
2021-11-03 63.81 63.89 63.68 63.70 0.0M
2021-11-02 63.78 63.93 63.78 63.80 0.0M
2021-11-01 64.19 64.32 64.16 64.21 0.0M
2021-10-29 63.71 64.39 63.71 64.39 0.0M
2021-10-28 64.59 64.59 64.32 64.32 0.0M
2021-10-27 64.67 64.67 64.44 64.51 0.0M
2021-10-26 64.81 64.95 64.79 64.82 0.0M
2021-10-25 64.38 64.81 64.38 64.74 0.0M
2021-10-22 64.07 64.32 64.07 64.13 0.0M
2021-10-21 63.94 64.08 63.93 63.93 0.0M
2021-10-20 64.19 64.56 64.19 64.52 0.0M
2021-10-19 63.79 64.13 63.79 64.13 0.0M
2021-10-18 63.32 63.41 63.12 63.38 0.0M
2021-10-15 63.35 63.58 63.24 63.52 0.0M
2021-10-14 62.91 63.30 62.91 63.27 0.0M
2021-10-13 62.55 62.87 62.55 62.68 0.0M
2021-10-12 62.15 62.76 62.15 62.76 0.0M
2021-10-11 62.33 62.77 62.33 62.77 0.0M
2021-10-08 62.54 62.76 62.48 62.53 0.0M
2021-10-07 62.17 62.54 62.17 62.54 0.0M
2021-10-06 61.35 61.54 61.17 61.38 0.0M
2021-10-05 61.55 62.05 61.55 62.00 0.0M
2021-10-04 61.23 61.55 61.00 61.00 0.0M
2021-10-01 60.54 61.24 60.54 61.00 0.0M
2021-09-30 61.63 61.63 61.41 61.42 0.0M
2021-09-29 60.76 60.96 60.76 60.84 0.0M
2021-09-28 60.97 60.97 60.15 60.18 0.0M
2021-09-27 61.57 61.57 61.21 61.46 0.0M
2021-09-24 61.19 61.19 60.86 61.02 0.0M
2021-09-23 61.75 61.94 61.57 61.83 0.0M
2021-09-22 61.24 61.51 61.10 61.51 0.0M
2021-09-21 61.03 61.33 60.81 60.93 0.0M
2021-09-20 60.52 60.52 59.82 60.07 0.0M
2021-09-17 61.97 62.17 61.50 61.65 0.0M
2021-09-16 62.28 62.39 62.07 62.11 0.0M
2021-09-15 62.43 62.43 62.15 62.15 0.0M
2021-09-14 62.81 62.81 62.58 62.58 0.0M
2021-09-13 63.31 63.49 63.22 63.22 0.0M
2021-09-10 63.17 63.32 62.98 62.99 0.0M
2021-09-09 62.66 63.23 62.66 63.07 0.0M
2021-09-08 63.48 63.76 63.29 63.50 0.0M
2021-09-07 63.88 63.88 63.67 63.72 0.0M
2021-09-06 63.96 64.07 63.93 64.03 0.0M
2021-09-03 63.48 63.57 63.41 63.42 0.0M
2021-09-02 63.47 63.53 63.43 63.53 0.0M
2021-09-01 63.41 63.44 63.20 63.29 0.0M
2021-08-31 63.08 63.08 62.82 62.96 0.0M
2021-08-30 63.03 63.16 63.02 63.16 0.0M
2021-08-27 62.71 63.09 62.71 63.09 0.0M
2021-08-26 62.73 62.84 62.73 62.77 0.0M
2021-08-25 63.19 63.19 63.14 63.16 0.0M
2021-08-24 62.91 63.10 62.88 63.03 0.0M
2021-08-23 62.55 62.74 62.47 62.74 0.0M
2021-08-20 62.13 62.44 61.92 62.42 0.0M
2021-08-19 62.34 62.51 62.14 62.51 0.0M
2021-08-18 63.27 63.27 63.02 63.18 0.0M
2021-08-17 63.20 63.20 63.04 63.16 0.0M
2021-08-16 63.79 63.90 63.66 63.90 0.0M
2021-08-13 64.27 64.27 64.20 64.20 0.0M
2021-08-12 64.09 64.17 64.03 64.05 0.0M
2021-08-11 64.22 64.41 64.15 64.28 0.0M
2021-08-10 63.97 64.12 63.97 64.07 0.0M
2021-08-09 63.87 63.87 63.71 63.87 0.0M
2021-08-06 63.65 63.84 63.61 63.75 0.0M
2021-08-05 63.51 63.63 63.39 63.63 0.0M
2021-08-04 63.43 63.52 63.30 63.35 0.0M
2021-08-03 63.05 63.07 62.89 62.97 0.0M
2021-08-02 63.02 63.13 62.76 63.01 0.0M
2021-07-30 62.38 62.56 62.35 62.56 0.0M
2021-07-29 62.71 62.83 62.71 62.77 0.0M
2021-07-28 62.04 62.48 62.04 62.47 0.0M
2021-07-27 62.77 62.77 62.21 62.21 0.0M
2021-07-26 62.92 63.13 62.81 63.13 0.0M
2021-07-23 63.42 63.60 63.42 63.54 0.0M
2021-07-22 63.51 63.58 63.38 63.38 0.0M
2021-07-21 62.55 62.92 62.39 62.92 0.0M
2021-07-20 62.23 62.28 61.80 62.28 0.0M
2021-07-19 62.62 62.62 61.81 61.81 0.0M
2021-07-16 63.49 63.49 63.22 63.22 0.0M
2021-07-15 63.25 63.36 63.21 63.23 0.0M
2021-07-14 63.53 63.66 63.53 63.53 0.0M
2021-07-13 63.47 63.64 63.44 63.64 0.0M
2021-07-12 63.05 63.37 62.94 63.37 0.0M
2021-07-09 62.47 63.13 62.47 63.13 0.0M
2021-07-08 63.12 63.12 62.23 62.47 0.0M
2021-07-07 63.61 63.88 63.60 63.70 0.0M
2021-07-06 63.36 63.54 62.91 62.97 0.0M
2021-07-05 63.31 63.39 63.24 63.38 0.0M
2021-07-02 62.91 63.18 62.91 63.18 0.0M
2021-07-01 63.03 63.21 62.72 62.84 0.0M
2021-06-30 63.23 63.23 63.03 63.19 0.0M
2021-06-29 63.23 63.40 63.22 63.22 0.0M
2021-06-28 63.35 63.44 63.12 63.12 0.0M
2021-06-25 63.41 63.41 63.35 63.40 0.0M
2021-06-24 63.09 63.35 63.09 63.32 0.0M
2021-06-23 63.20 63.20 62.98 62.98 0.0M
2021-06-22 63.30 63.30 62.96 63.18 0.0M
2021-06-21 62.67 63.28 62.61 63.23 0.0M
2021-06-18 63.69 63.72 63.00 63.16 0.0M
2021-06-17 63.76 63.95 63.76 63.88 0.0M
2021-06-16 63.61 63.72 63.60 63.72 0.0M
2021-06-15 63.60 63.61 63.40 63.40 0.0M
2021-06-14 63.73 63.73 63.54 63.54 0.0M
2021-06-11 63.38 63.57 63.38 63.48 0.0M
2021-06-10 63.22 63.43 63.00 63.34 0.0M
2021-06-09 63.03 63.17 62.95 63.01 0.0M
2021-06-08 63.30 63.44 63.21 63.21 0.0M
2021-06-07 63.35 63.43 63.12 63.12 0.0M
2021-06-04 63.17 63.45 63.14 63.40 0.0M
2021-06-03 62.90 63.08 62.67 63.00 0.0M
2021-06-02 62.84 63.17 62.84 63.17 0.0M
2021-06-01 62.69 62.93 62.69 62.77 0.0M
2021-05-31 62.62 62.62 62.25 62.25 0.0M
2021-05-28 63.08 63.16 62.91 63.01 0.0M
2021-05-27 62.41 62.80 62.41 62.80 0.0M
2021-05-26 62.44 62.44 62.21 62.40 0.0M
2021-05-25 62.26 62.26 62.07 62.07 0.0M
2021-05-21 61.50 61.74 61.50 61.74 0.0M
2021-05-20 61.69 61.83 61.20 61.83 0.0M
2021-05-19 60.93 61.03 60.29 60.64 0.0M
2021-05-18 62.38 62.38 61.80 61.88 0.0M
2021-05-17 61.85 61.85 61.46 61.62 0.0M
2021-05-14 61.71 61.95 61.67 61.95 0.0M
2021-05-13 61.19 61.56 60.86 61.56 0.0M
2021-05-12 62.18 62.28 62.03 62.03 0.0M
2021-05-11 62.62 62.62 61.88 62.04 0.0M
2021-05-10 63.37 63.38 63.23 63.38 0.0M
2021-05-07 62.85 62.94 62.73 62.94 0.0M
2021-05-06 62.63 62.63 62.26 62.63 0.0M
2021-05-05 62.40 62.79 62.38 62.79 0.0M
2021-05-04 62.33 62.49 61.68 61.71 0.0M
2021-05-03 61.85 62.00 61.76 61.99 0.0M
2021-04-30 62.00 62.11 61.96 62.00 0.0M
2021-04-29 62.82 62.93 62.41 62.41 0.0M
2021-04-28 62.51 62.63 62.51 62.63 0.0M
2021-04-27 62.44 62.44 62.25 62.34 0.0M
2021-04-26 62.30 62.60 62.27 62.57 0.0M
2021-04-23 62.25 62.31 62.08 62.31 0.0M
2021-04-22 62.16 62.27 62.16 62.27 0.0M
2021-04-21 61.71 61.95 61.66 61.95 0.0M
2021-04-20 62.38 62.38 61.35 61.35 0.0M
2021-04-19 62.70 62.70 62.30 62.30 0.0M
2021-04-16 62.61 62.72 62.55 62.64 0.0M
2021-04-15 62.58 62.80 62.53 62.67 0.0M
2021-04-14 61.97 62.12 61.91 62.12 0.0M
2021-04-13 61.59 61.59 61.42 61.49 0.0M
2021-04-12 61.38 61.42 61.22 61.22 0.0M
2021-04-09 61.60 61.84 61.60 61.67 0.0M
2021-04-08 61.89 62.00 61.70 61.70 0.0M
2021-04-07 61.31 61.31 60.99 61.07 0.0M
2021-04-06 61.61 61.74 61.61 61.69 0.0M
2021-04-01 61.23 61.57 61.21 61.57 0.0M
2021-03-31 61.31 61.31 61.17 61.27 0.0M
2021-03-30 61.39 61.51 61.29 61.46 0.0M
2021-03-29 61.17 61.46 61.17 61.29 0.0M
2021-03-26 60.97 61.05 60.78 61.05 0.0M
2021-03-25 60.27 60.60 60.26 60.60 0.0M
2021-03-24 59.99 60.29 59.99 60.25 0.0M
2021-03-23 60.22 60.53 60.19 60.49 0.0M
2021-03-22 60.49 60.66 60.44 60.61 0.0M
2021-03-19 60.41 60.65 60.40 60.40 0.0M
2021-03-18 60.88 60.99 60.78 60.95 0.0M
2021-03-17 61.07 61.09 60.82 60.82 0.0M
2021-03-16 60.97 61.16 60.81 61.12 0.0M
2021-03-15 60.72 60.88 60.72 60.75 0.0M
2021-03-12 60.28 60.41 60.23 60.41 0.0M
2021-03-11 60.72 60.75 60.56 60.75 0.0M
2021-03-10 60.35 60.73 60.35 60.65 0.0M
2021-03-09 60.63 60.91 60.63 60.91 0.0M
2021-03-08 60.15 60.74 60.10 60.74 0.0M
2021-03-05 60.00 60.50 59.89 59.98 0.0M
2021-03-04 60.32 60.53 60.23 60.50 0.0M
2021-03-03 60.41 60.50 59.99 60.22 0.0M
2021-03-02 59.74 60.01 59.74 59.74 0.0M
2021-03-01 59.78 60.43 59.75 60.39 0.0M
2021-02-26 59.04 59.36 58.64 58.96 0.0M
2021-02-25 60.94 60.94 60.23 60.23 0.0M
2021-02-24 60.41 60.72 60.34 60.72 0.0M
2021-02-23 60.99 60.99 60.61 60.88 0.0M
2021-02-22 59.97 60.12 59.93 60.12 0.0M
2021-02-19 59.71 60.17 59.71 60.17 0.0M
2021-02-18 60.43 60.43 60.06 60.06 0.0M
2021-02-17 60.40 60.42 60.21 60.24 0.0M
2021-02-16 60.40 60.45 60.32 60.32 0.0M
2021-02-15 59.89 60.19 59.89 60.16 0.0M
2021-02-12 59.46 59.80 59.46 59.80 0.0M
2021-02-11 59.63 59.80 59.63 59.80 0.0M
2021-02-10 59.43 59.50 58.96 59.10 0.0M
2021-02-09 59.11 59.21 58.99 59.21 0.0M
2021-02-08 59.32 59.34 59.25 59.34 0.0M
2021-02-05 59.07 59.20 59.05 59.11 0.0M
2021-02-04 58.40 58.77 58.40 58.77 0.0M
2021-02-03 58.70 58.70 58.43 58.50 0.0M
2021-02-02 58.05 58.48 58.05 58.48 0.0M
2021-02-01 57.34 57.62 57.29 57.39 0.0M
2021-01-29 56.77 57.05 56.64 56.67 0.0M
2021-01-28 57.18 58.08 56.93 58.07 0.0M
2021-01-27 58.66 58.90 58.14 58.36 0.0M
2021-01-26 58.63 59.08 58.63 58.94 0.0M
2021-01-25 59.14 59.14 58.91 58.91 0.0M
2021-01-22 58.73 58.73 58.53 58.70 0.0M
2021-01-21 59.64 59.70 59.46 59.47 0.0M
2021-01-20 59.00 59.42 59.00 59.42 0.0M
2021-01-19 59.11 59.11 58.83 58.83 0.0M
2021-01-18 58.36 58.52 58.29 58.52 0.0M
2021-01-15 58.64 58.64 58.30 58.36 0.0M
2021-01-14 58.26 58.62 58.26 58.57 0.0M
2021-01-13 58.00 58.16 57.96 58.09 0.0M
2021-01-12 58.04 58.11 57.96 57.98 0.0M
2021-01-11 57.82 58.02 57.70 57.83 0.0M
2021-01-08 58.19 58.21 58.04 58.04 0.0M
2021-01-07 57.44 57.69 57.33 57.59 0.0M
2021-01-06 56.58 57.36 56.35 57.35 0.0M
2021-01-05 56.95 56.95 56.68 56.91 0.0M
2021-01-04 56.92 57.03 56.43 56.43 0.0M