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
2024-12-30 71.71 71.76 71.47 71.47 0.0M
2024-12-27 71.90 71.96 71.44 71.96 0.0M
2024-12-23 71.94 71.94 71.28 71.30 0.0M
2024-12-20 71.26 71.60 70.09 71.60 0.0M
2024-12-19 71.43 71.59 71.21 71.51 0.0M
2024-12-18 72.80 72.80 72.56 72.56 0.0M
2024-12-17 72.93 72.93 72.82 72.88 0.0M
2024-12-16 73.15 73.15 72.66 72.66 0.0M
2024-12-13 73.44 73.47 72.78 72.78 0.0M
2024-12-12 73.77 73.84 73.29 73.36 0.0M
2024-12-11 73.56 73.89 73.42 73.89 0.0M
2024-12-10 74.03 74.19 73.92 74.04 0.0M
2024-12-09 74.31 75.06 74.31 74.95 0.0M
2024-12-06 74.03 74.03 73.69 73.69 0.0M
2024-12-05 74.85 74.85 74.29 74.31 0.0M
2024-12-04 74.86 75.00 74.58 74.64 0.0M
2024-12-03 75.40 75.49 75.30 75.30 0.0M
2024-12-02 75.03 75.45 74.93 75.45 0.0M
2024-11-29 74.53 75.40 74.53 75.40 0.0M
2024-11-28 74.70 74.70 74.42 74.59 0.0M
2024-11-27 74.87 74.87 74.47 74.52 0.0M
2024-11-26 74.31 74.50 74.16 74.27 0.0M
2024-11-25 75.27 75.27 74.86 74.86 0.0M
2024-11-22 74.85 75.35 74.85 75.30 0.0M
2024-11-21 73.82 74.92 73.82 74.92 0.0M
2024-11-20 74.18 74.18 73.81 73.81 0.0M
2024-11-19 73.87 73.97 73.37 73.97 0.0M
2024-11-18 72.84 73.17 72.84 73.17 0.0M
2024-11-15 73.13 73.17 72.55 72.55 0.0M
2024-11-14 72.71 73.48 72.71 73.48 0.0M
2024-11-13 72.60 73.19 72.60 73.19 0.0M
2024-11-12 72.95 73.13 72.63 73.13 0.0M
2024-11-11 72.87 73.60 72.87 73.60 0.0M
2024-11-08 73.24 73.24 72.63 72.63 0.0M
2024-11-07 72.80 73.09 72.48 73.09 0.0M
2024-11-06 71.84 71.87 71.20 71.33 0.0M
2024-11-05 71.11 71.39 70.81 71.39 0.0M
2024-11-04 70.96 70.96 70.61 70.61 0.0M
2024-11-01 70.51 71.15 70.37 70.96 0.0M
2024-10-31 70.39 70.39 69.72 69.88 0.0M
2024-10-30 70.91 71.14 70.74 70.83 0.0M
2024-10-29 71.73 72.05 71.45 71.45 0.0M
2024-10-28 71.80 72.09 71.49 71.97 0.0M
2024-10-25 71.85 72.13 71.77 71.94 0.0M
2024-10-24 72.31 72.38 71.87 71.87 0.0M
2024-10-23 72.39 72.45 71.89 71.89 0.0M
2024-10-22 72.03 72.33 71.92 72.33 0.0M
2024-10-21 73.04 73.04 72.29 72.29 0.0M
2024-10-18 73.11 73.37 73.11 73.23 0.0M
2024-10-17 72.90 73.19 72.90 73.04 0.0M
2024-10-16 72.49 72.87 72.40 72.83 0.0M
2024-10-15 72.75 72.75 72.37 72.37 0.0M
2024-10-14 72.75 72.84 72.40 72.80 0.0M
2024-10-11 71.88 72.74 71.88 72.74 0.0M
2024-10-10 72.28 72.28 72.05 72.11 0.0M
2024-10-09 71.35 72.16 71.35 72.16 0.0M
2024-10-08 71.80 72.08 71.32 71.89 0.0M
2024-10-07 73.20 73.32 73.15 73.15 0.0M
2024-10-04 72.78 73.19 72.78 72.96 0.0M
2024-10-03 73.38 73.38 72.69 72.96 0.0M
2024-10-02 73.78 73.78 73.36 73.56 0.0M
2024-10-01 72.78 72.78 72.31 72.31 0.0M
2024-09-30 72.77 72.77 72.16 72.24 0.0M
2024-09-27 72.05 72.53 72.05 72.53 0.0M
2024-09-26 71.35 71.98 71.17 71.71 0.0M
2024-09-25 70.45 70.87 70.45 70.80 0.0M
2024-09-24 70.86 71.22 70.67 71.22 0.0M
2024-09-23 70.42 70.75 70.27 70.75 0.0M
2024-09-20 70.58 70.58 69.98 69.98 0.0M
2024-09-19 70.45 70.98 70.45 70.66 0.0M
2024-09-18 69.68 69.68 69.26 69.26 0.0M
2024-09-17 69.57 69.69 69.53 69.53 0.0M
2024-09-16 69.04 69.18 69.04 69.04 0.0M
2024-09-13 68.86 69.09 68.86 69.09 0.0M
2024-09-12 68.89 68.89 68.78 68.82 0.0M
2024-09-11 67.61 67.95 67.22 67.55 0.1M
2024-09-10 67.77 67.87 67.65 67.65 0.0M
2024-09-09 67.49 67.86 67.49 67.86 0.0M
2024-09-06 67.72 67.92 66.93 66.93 0.0M
2024-09-05 67.56 67.71 67.50 67.50 0.0M
2024-09-04 67.38 67.72 67.37 67.47 0.0M
2024-09-03 68.61 68.75 67.76 67.91 0.0M
2024-09-02 68.88 68.92 68.62 68.83 0.1M
2024-08-30 68.79 68.79 68.24 68.24 0.0M
2024-08-29 68.22 68.63 68.22 68.48 0.0M
2024-08-28 67.84 68.12 67.80 67.80 0.0M
2024-08-27 67.76 67.77 67.55 67.55 0.0M
2024-08-26 67.57 67.88 67.57 67.70 0.0M
2024-08-23 66.99 67.52 66.99 67.52 0.0M
2024-08-22 66.86 67.05 66.64 66.64 0.0M
2024-08-21 66.73 66.78 66.62 66.75 0.0M
2024-08-20 66.81 66.93 66.59 66.59 0.0M
2024-08-19 66.64 67.13 66.64 67.13 0.0M
2024-08-16 66.32 66.32 66.03 66.28 0.0M
2024-08-15 65.25 66.04 65.25 66.04 0.0M
2024-08-14 65.21 65.21 65.02 65.02 0.0M
2024-08-13 65.03 65.31 64.85 65.31 0.0M
2024-08-12 64.71 64.85 64.71 64.79 0.0M
2024-08-09 64.70 65.01 64.68 64.75 0.0M
2024-08-08 63.82 64.58 63.70 64.58 0.0M
2024-08-07 63.59 64.28 63.59 64.13 0.0M
2024-08-06 62.92 63.12 62.67 62.95 0.0M
2024-08-05 62.58 62.58 61.55 62.29 0.0M
2024-08-02 65.73 65.73 63.85 63.85 0.0M
2024-08-01 67.42 67.42 66.27 66.27 0.0M
2024-07-31 66.87 67.10 66.74 67.10 0.0M
2024-07-30 66.23 66.43 66.23 66.36 0.0M
2024-07-29 66.37 66.37 65.81 65.81 0.0M
2024-07-26 65.73 65.85 65.73 65.85 0.0M
2024-07-25 65.39 65.58 64.85 65.58 0.0M
2024-07-24 66.32 66.50 66.23 66.23 0.0M
2024-07-23 66.62 67.00 66.62 66.86 0.0M
2024-07-22 66.89 66.99 66.78 66.78 0.0M
2024-07-19 67.12 67.12 66.69 66.69 0.0M
2024-07-18 67.83 67.86 67.33 67.33 0.0M
2024-07-17 67.95 67.95 67.35 67.47 0.0M
2024-07-16 67.54 67.54 67.45 67.51 0.0M
2024-07-15 68.36 68.36 67.85 67.85 0.0M
2024-07-12 67.89 68.34 67.89 68.24 0.0M
2024-07-11 66.95 67.36 66.95 67.33 0.0M
2024-07-10 66.36 66.76 66.36 66.70 0.0M
2024-07-09 66.19 66.20 65.80 65.80 0.0M
2024-07-08 65.65 65.82 65.64 65.77 0.0M
2024-07-05 66.26 66.26 66.04 66.04 0.0M
2024-07-04 66.44 66.68 66.44 66.55 0.0M
2024-07-03 65.88 66.43 65.88 66.40 0.0M
2024-07-02 65.40 65.59 65.36 65.58 0.0M
2024-07-01 65.76 66.00 65.72 65.72 0.0M
2024-06-28 66.11 66.32 66.10 66.10 0.0M
2024-06-27 66.33 66.33 66.05 66.05 0.0M
2024-06-26 66.58 66.58 65.92 65.92 0.0M
2024-06-25 66.56 66.89 66.24 66.24 0.0M
2024-06-24 65.89 66.47 65.89 66.47 0.0M
2024-06-21 66.42 66.44 66.17 66.17 0.0M
2024-06-20 66.44 66.55 66.37 66.40 0.0M
2024-06-19 66.55 66.55 66.42 66.42 0.0M
2024-06-18 66.10 66.33 65.89 66.25 0.0M
2024-06-17 65.65 65.65 65.45 65.46 0.0M
2024-06-14 65.84 65.84 65.46 65.46 0.0M
2024-06-13 65.68 65.70 65.66 65.67 0.0M
2024-06-12 65.53 66.20 65.50 65.97 0.0M
2024-06-11 65.67 65.67 65.45 65.54 0.0M
2024-06-10 66.09 66.13 65.80 66.13 0.0M
2024-06-07 66.23 66.23 65.90 65.98 0.0M
2024-06-06 66.16 66.19 66.05 66.19 0.0M
2024-06-05 65.98 66.04 65.66 66.04 0.0M
2024-06-04 65.58 65.58 65.18 65.30 0.0M
2024-06-03 66.08 66.08 65.64 65.66 0.0M
2024-05-31 65.40 65.40 64.99 64.99 0.0M
2024-05-30 64.86 65.24 64.84 65.24 0.0M
2024-05-29 65.30 65.30 64.99 65.15 0.0M
2024-05-28 66.17 66.17 65.65 65.67 0.0M
2024-05-27 66.10 66.34 66.10 66.34 0.0M
2024-05-24 65.55 65.88 65.55 65.86 0.0M
2024-05-23 66.49 66.69 66.03 66.10 0.0M
2024-05-22 66.65 66.82 66.41 66.41 0.0M
2024-05-21 66.80 67.14 66.69 67.14 0.0M
2024-05-20 67.84 67.84 67.65 67.65 0.0M
2024-05-17 67.19 67.54 67.19 67.54 0.0M
2024-05-16 67.43 67.55 67.40 67.55 0.0M
2024-05-15 66.73 66.79 66.24 66.79 0.0M
2024-05-14 66.30 66.42 66.30 66.40 0.0M
2024-05-13 66.57 66.70 66.57 66.70 0.0M
2024-05-10 66.64 66.71 66.53 66.53 0.0M
2024-05-09 65.85 66.11 65.85 66.11 0.0M
2024-05-08 66.11 66.11 65.81 66.04 0.0M
2024-05-07 66.15 66.49 66.15 66.48 0.0M
2024-05-06 65.81 66.21 65.81 66.11 0.0M
2024-05-03 65.31 65.60 65.11 65.36 0.0M
2024-05-02 64.79 64.79 64.58 64.65 0.0M
2024-04-30 64.66 64.72 64.16 64.16 0.0M
2024-04-29 64.48 64.63 64.48 64.49 0.0M
2024-04-26 63.72 64.17 63.54 63.85 0.0M
2024-04-25 63.60 63.60 63.05 63.05 0.0M
2024-04-24 63.97 63.97 63.40 63.40 0.0M
2024-04-23 63.27 63.47 63.24 63.47 0.0M
2024-04-22 62.76 62.85 62.76 62.85 0.0M
2024-04-19 61.97 62.44 61.94 62.26 0.0M
2024-04-18 62.60 62.66 62.26 62.55 0.0M
2024-04-17 62.30 62.52 62.18 62.18 0.0M
2024-04-16 62.31 62.31 61.92 62.01 0.0M
2024-04-15 63.79 64.03 63.50 63.50 0.0M
2024-04-12 64.42 64.42 64.00 64.00 0.0M
2024-04-11 64.34 64.34 64.16 64.16 0.0M
2024-04-10 64.96 65.03 64.13 64.22 0.0M
2024-04-09 64.31 64.87 64.31 64.54 0.0M
2024-04-08 64.05 64.49 64.05 64.34 0.0M
2024-04-05 64.18 64.18 64.09 64.09 0.0M
2024-04-04 64.35 64.55 64.35 64.54 0.0M
2024-04-03 64.13 64.27 63.91 64.27 0.0M
2024-04-02 65.16 65.24 64.46 64.46 0.0M
2024-03-28 64.51 64.66 64.48 64.66 0.0M
2024-03-27 64.24 64.34 64.20 64.34 0.0M
2024-03-26 63.85 64.21 63.85 64.06 0.0M
2024-03-25 63.98 64.17 63.98 64.17 0.0M
2024-03-22 63.75 64.15 63.75 64.07 0.0M
2024-03-21 64.22 64.30 64.16 64.25 0.0M
2024-03-20 63.65 63.65 63.42 63.42 0.0M
2024-03-19 63.48 63.61 63.36 63.61 0.0M
2024-03-18 63.63 63.65 63.53 63.53 0.0M
2024-03-15 64.16 64.16 63.66 63.66 0.0M
2024-03-14 64.57 64.63 64.09 64.09 0.0M
2024-03-13 64.64 64.81 64.60 64.72 0.0M
2024-03-12 64.23 64.25 64.03 64.25 0.0M
2024-03-11 63.95 64.03 63.67 64.03 0.0M
2024-03-08 64.78 64.81 64.52 64.52 0.0M
2024-03-07 63.81 64.69 63.81 64.48 0.0M
2024-03-06 63.51 63.91 63.27 63.91 0.0M
2024-03-05 63.21 63.28 63.15 63.28 0.0M
2024-03-04 64.00 64.00 63.36 63.48 0.0M
2024-03-01 64.04 64.04 63.55 63.84 0.0M
2024-02-29 63.42 63.59 63.16 63.44 0.0M
2024-02-28 63.31 63.31 62.90 62.90 0.0M
2024-02-27 63.21 63.61 63.21 63.50 0.0M
2024-02-26 63.42 63.42 63.18 63.18 0.0M
2024-02-23 63.28 63.62 63.28 63.57 0.0M
2024-02-22 63.45 63.57 63.35 63.35 0.0M
2024-02-21 63.25 63.25 63.04 63.04 0.0M
2024-02-20 63.53 63.53 62.99 63.00 0.0M
2024-02-19 63.26 63.31 63.26 63.31 0.0M
2024-02-16 63.19 63.32 63.19 63.32 0.0M
2024-02-15 62.78 62.78 62.43 62.62 0.0M
2024-02-14 61.80 61.98 61.79 61.84 0.0M
2024-02-13 62.36 62.36 61.43 61.57 0.0M
2024-02-12 61.96 62.80 61.96 62.80 0.0M
2024-02-09 62.27 62.34 62.07 62.07 0.0M
2024-02-08 62.40 62.40 62.09 62.09 0.0M
2024-02-07 62.20 62.68 62.20 62.37 0.0M
2024-02-06 61.95 62.37 61.95 62.37 0.0M
2024-02-05 61.85 61.94 61.45 61.61 0.0M
2024-02-02 62.00 62.34 61.84 61.84 0.0M
2024-02-01 62.03 62.03 61.65 61.66 0.0M
2024-01-31 62.43 62.43 62.27 62.32 0.0M
2024-01-30 62.21 62.30 61.93 61.99 0.0M
2024-01-29 62.32 62.43 62.26 62.26 0.0M
2024-01-26 62.16 62.22 62.16 62.22 0.0M
2024-01-25 61.76 62.01 61.73 61.94 0.0M
2024-01-24 61.56 61.85 61.56 61.85 0.0M
2024-01-23 60.83 61.29 60.83 61.16 0.0M
2024-01-22 60.35 60.68 60.35 60.68 0.0M
2024-01-19 60.68 60.71 60.35 60.35 0.0M
2024-01-18 59.92 60.31 59.83 60.31 0.0M
2024-01-17 60.00 60.06 59.73 59.80 0.0M
2024-01-16 60.75 61.03 60.75 61.03 0.0M
2024-01-15 62.02 62.02 61.58 61.58 0.0M
2024-01-12 62.01 62.01 61.79 61.98 0.0M
2024-01-11 61.98 62.05 61.15 61.15 0.0M
2024-01-10 61.71 61.71 61.55 61.55 0.0M
2024-01-09 61.87 61.99 61.87 61.96 0.0M
2024-01-08 61.76 62.04 61.66 62.04 0.0M
2024-01-05 62.26 62.42 61.65 62.32 0.0M
2024-01-04 62.40 62.40 62.17 62.25 0.0M
2024-01-03 62.86 62.86 62.39 62.58 0.0M
2024-01-02 63.92 63.92 63.13 63.13 0.0M