Xtrackers MSCI Thailand UCITS ETF 1C (XCS4)

XCS4
🏛️ ドイツ →
18.99
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 23.06 23.06 22.79 22.79 0.0M
2022-12-29 22.64 22.95 22.56 22.95 0.0M
2022-12-28 22.54 22.58 22.33 22.39 0.0M
2022-12-27 22.33 22.73 22.31 22.56 0.0M
2022-12-23 21.97 22.14 21.97 21.99 0.0M
2022-12-22 21.93 22.09 21.79 21.79 0.0M
2022-12-21 21.86 22.08 21.83 22.08 0.0M
2022-12-20 21.80 21.85 21.73 21.80 0.0M
2022-12-19 21.92 22.01 21.87 21.87 0.0M
2022-12-16 21.84 22.03 21.77 21.97 0.0M
2022-12-15 21.94 22.01 21.63 21.63 0.0M
2022-12-14 22.22 22.27 22.12 22.17 0.0M
2022-12-13 22.13 22.35 22.13 22.20 0.0M
2022-12-12 22.05 22.17 21.82 22.04 0.0M
2022-12-09 22.10 22.26 22.09 22.16 0.0M
2022-12-08 22.09 22.26 22.05 22.14 0.0M
2022-12-07 22.16 22.23 22.02 22.13 0.0M
2022-12-06 22.16 22.25 22.09 22.09 0.0M
2022-12-05 22.42 22.52 22.10 22.10 0.0M
2022-12-02 22.50 22.59 22.18 22.49 0.0M
2022-12-01 22.85 22.85 22.47 22.58 0.0M
2022-11-30 22.44 22.69 22.38 22.52 0.0M
2022-11-29 22.12 22.26 22.12 22.16 0.0M
2022-11-28 21.87 21.97 21.73 21.85 0.0M
2022-11-25 21.71 21.91 21.71 21.75 0.0M
2022-11-24 21.85 22.01 21.85 21.98 0.0M
2022-11-23 21.80 21.91 21.76 21.84 0.0M
2022-11-22 21.79 21.99 21.79 21.92 0.0M
2022-11-21 21.90 21.94 21.79 21.84 0.0M
2022-11-18 21.83 21.92 21.79 21.87 0.0M
2022-11-17 21.82 21.82 21.59 21.76 0.0M
2022-11-16 21.92 21.93 21.80 21.84 0.0M
2022-11-15 22.26 22.36 22.10 22.36 0.0M
2022-11-14 22.20 22.32 22.20 22.32 0.0M
2022-11-11 22.51 22.51 22.35 22.35 0.0M
2022-11-10 22.07 22.58 22.07 22.58 0.0M
2022-11-09 21.89 22.15 21.89 22.00 0.0M
2022-11-08 22.01 22.21 21.89 22.16 0.0M
2022-11-07 21.85 21.86 21.78 21.78 0.0M
2022-11-04 22.18 22.29 22.02 22.02 0.0M
2022-11-03 21.93 21.93 21.91 21.91 0.0M
2022-11-02 21.91 21.92 21.78 21.78 0.0M
2022-11-01 21.69 21.92 21.63 21.85 0.0M
2022-10-31 21.38 21.46 21.23 21.46 0.0M
2022-10-28 21.23 21.38 21.23 21.38 0.0M
2022-10-27 21.00 21.30 21.00 21.24 0.0M
2022-10-26 21.14 21.14 21.04 21.13 0.0M
2022-10-25 21.10 21.21 21.10 21.15 0.0M
2022-10-24 21.20 21.20 20.85 20.94 0.0M
2022-10-21 21.03 21.23 20.95 21.17 0.0M
2022-10-20 21.02 21.19 21.02 21.19 0.0M
2022-10-19 20.86 21.02 20.86 20.95 0.0M
2022-10-18 20.96 21.10 20.86 20.86 0.0M
2022-10-17 20.85 21.09 20.85 21.00 0.0M
2022-10-14 20.87 20.89 20.59 20.69 0.0M
2022-10-13 20.98 21.03 20.59 20.75 0.0M
2022-10-12 20.79 20.92 20.79 20.85 0.0M
2022-10-11 20.79 20.88 20.79 20.87 0.0M
2022-10-10 21.02 21.17 20.95 21.01 0.0M
2022-10-07 21.40 21.40 21.13 21.13 0.0M
2022-10-06 21.28 21.66 21.24 21.41 0.0M
2022-10-05 20.99 21.16 20.99 21.10 0.0M
2022-10-04 21.00 21.14 20.94 21.11 0.0M
2022-10-03 20.88 20.94 20.76 20.85 0.0M
2022-09-30 21.31 21.39 21.20 21.28 0.0M
2022-09-29 21.69 21.69 21.15 21.15 0.0M
2022-09-28 21.70 21.80 21.67 21.77 0.0M
2022-09-27 21.78 21.99 21.75 21.75 0.0M
2022-09-26 21.76 21.89 21.71 21.75 0.0M
2022-09-23 21.96 21.98 21.74 21.83 0.0M
2022-09-22 21.77 22.12 21.77 21.96 0.0M
2022-09-21 21.86 21.91 21.79 21.79 0.0M
2022-09-20 21.83 21.85 21.64 21.64 0.0M
2022-09-19 21.79 21.86 21.61 21.65 0.0M
2022-09-16 21.74 21.81 21.52 21.62 0.0M
2022-09-15 22.16 22.16 21.80 21.84 0.0M
2022-09-14 22.32 22.33 22.19 22.25 0.0M
2022-09-13 22.47 22.47 22.26 22.26 0.0M
2022-09-12 22.35 22.52 22.27 22.52 0.0M
2022-09-09 22.23 22.38 22.20 22.30 0.0M
2022-09-08 22.22 22.23 22.08 22.17 0.0M
2022-09-07 22.07 22.24 22.07 22.15 0.0M
2022-09-06 22.10 22.26 21.99 22.06 0.0M
2022-09-05 22.00 22.07 21.90 21.99 0.0M
2022-09-02 21.81 21.94 21.79 21.94 0.0M
2022-09-01 21.84 21.95 21.76 21.88 0.0M
2022-08-31 22.17 22.22 21.98 21.98 0.0M
2022-08-30 22.21 22.21 21.99 21.99 0.0M
2022-08-29 22.11 22.11 21.93 22.05 0.0M
2022-08-26 22.60 22.60 22.33 22.42 0.0M
2022-08-25 22.53 22.74 22.53 22.67 0.0M
2022-08-24 22.43 22.55 22.27 22.48 0.0M
2022-08-23 22.13 22.48 22.13 22.42 0.0M
2022-08-22 22.04 22.15 21.94 22.06 0.0M
2022-08-19 22.38 22.38 22.20 22.22 0.0M
2022-08-18 22.18 22.32 22.18 22.29 0.0M
2022-08-17 22.44 22.48 22.33 22.34 0.0M
2022-08-16 22.43 22.51 22.33 22.35 0.0M
2022-08-15 22.31 22.32 22.13 22.22 0.0M
2022-08-12 22.06 22.27 22.04 22.26 0.0M
2022-08-11 22.17 22.28 21.99 22.14 0.0M
2022-08-10 21.89 22.04 21.88 22.04 0.0M
2022-08-09 21.99 22.07 21.95 22.02 0.0M
2022-08-08 21.55 21.81 21.44 21.81 0.0M
2022-08-05 21.52 21.68 21.52 21.63 0.0M
2022-08-04 21.34 21.58 21.30 21.48 0.0M
2022-08-03 21.20 21.32 21.20 21.25 0.0M
2022-08-02 21.24 21.27 21.15 21.27 0.0M
2022-08-01 21.23 21.33 21.05 21.08 0.0M
2022-07-29 21.04 21.16 20.95 21.00 0.0M
2022-07-28 20.86 21.02 20.81 20.97 0.0M
2022-07-27 20.64 20.80 20.62 20.80 0.0M
2022-07-26 20.46 20.60 20.41 20.50 0.0M
2022-07-25 20.50 20.50 20.47 20.47 0.0M
2022-07-22 20.38 20.58 20.38 20.44 0.0M
2022-07-21 20.32 20.37 20.22 20.37 0.0M
2022-07-20 20.24 20.36 20.17 20.30 0.0M
2022-07-19 20.28 20.42 20.21 20.38 0.0M
2022-07-18 20.60 20.60 20.53 20.53 0.0M
2022-07-15 20.46 20.68 20.46 20.60 0.0M
2022-07-14 20.88 20.88 20.62 20.64 0.0M
2022-07-13 20.97 21.12 20.91 20.93 0.0M
2022-07-12 21.07 21.07 20.95 21.02 0.0M
2022-07-11 21.04 21.12 20.93 20.95 0.0M
2022-07-08 21.05 21.18 21.04 21.09 0.0M
2022-07-07 20.74 21.13 20.74 21.08 0.0M
2022-07-06 20.50 20.67 20.39 20.46 0.0M
2022-07-05 20.39 20.54 20.32 20.35 0.0M
2022-07-04 20.37 20.49 20.28 20.37 0.0M
2022-07-01 20.42 20.71 20.42 20.65 0.0M
2022-06-30 20.65 20.66 20.52 20.52 0.0M
2022-06-29 20.74 20.81 20.71 20.81 0.0M
2022-06-28 20.72 20.97 20.72 20.84 0.0M
2022-06-27 20.42 20.53 20.41 20.41 0.0M
2022-06-24 20.10 20.34 20.10 20.34 0.0M
2022-06-23 20.04 20.20 20.04 20.19 0.0M
2022-06-22 20.11 20.14 20.04 20.14 0.0M
2022-06-21 20.28 20.40 20.15 20.38 0.0M
2022-06-20 20.26 20.31 20.20 20.24 0.0M
2022-06-17 20.34 20.34 20.29 20.29 0.0M
2022-06-16 21.04 21.04 20.25 20.32 0.0M
2022-06-15 20.93 21.20 20.91 21.15 0.0M
2022-06-14 21.00 21.12 20.99 21.09 0.0M
2022-06-13 21.19 21.20 20.87 21.01 0.0M
2022-06-10 21.26 21.44 21.21 21.21 0.0M
2022-06-09 21.43 21.52 21.11 21.31 0.0M
2022-06-08 21.35 21.42 21.21 21.28 0.0M
2022-06-07 21.39 21.46 21.29 21.37 0.0M
2022-06-06 21.50 21.75 21.50 21.61 0.0M
2022-06-03 21.68 21.69 21.41 21.41 0.0M
2022-06-02 21.83 21.84 21.58 21.69 0.0M
2022-06-01 21.89 21.94 21.73 21.75 0.0M
2022-05-31 21.60 21.79 21.58 21.67 0.0M
2022-05-30 21.80 21.80 21.64 21.64 0.0M
2022-05-27 21.47 21.61 21.41 21.61 0.0M
2022-05-26 21.43 21.58 21.43 21.58 0.0M
2022-05-25 21.61 21.61 21.38 21.45 0.0M
2022-05-24 21.52 21.52 21.36 21.42 0.0M
2022-05-23 21.68 21.78 21.66 21.75 0.0M
2022-05-20 21.56 21.71 21.43 21.47 0.0M
2022-05-19 21.18 21.41 21.18 21.37 0.0M
2022-05-18 21.42 21.47 21.42 21.46 0.0M
2022-05-17 21.29 21.55 21.29 21.38 0.0M
2022-05-16 21.07 21.17 21.04 21.17 0.0M
2022-05-13 21.05 21.27 21.05 21.20 0.0M
2022-05-12 20.80 21.21 20.80 21.06 0.0M
2022-05-11 20.97 21.10 20.86 20.99 0.0M
2022-05-10 21.03 21.26 20.84 20.96 0.0M
2022-05-09 21.03 21.13 20.79 20.86 0.0M
2022-05-06 21.47 21.50 21.20 21.33 0.0M
2022-05-05 21.87 21.91 21.51 21.57 0.0M
2022-05-04 21.84 21.84 21.51 21.51 0.0M
2022-05-03 21.66 21.75 21.58 21.63 0.0M
2022-05-02 21.84 21.84 21.51 21.51 0.0M
2022-04-29 21.63 21.76 21.63 21.72 0.0M
2022-04-28 21.48 21.54 21.44 21.44 0.0M
2022-04-27 21.30 21.61 21.21 21.46 0.0M
2022-04-26 21.13 21.31 21.09 21.09 0.0M
2022-04-25 21.17 21.47 21.15 21.33 0.0M
2022-04-22 21.33 21.53 21.33 21.43 0.0M
2022-04-21 21.34 21.46 21.29 21.38 0.0M
2022-04-20 21.41 21.43 21.26 21.34 0.0M
2022-04-19 21.74 21.74 21.47 21.49 0.0M
2022-04-14 21.47 21.74 21.47 21.74 0.0M
2022-04-13 21.75 21.82 21.68 21.68 0.0M
2022-04-12 21.60 21.69 21.54 21.69 0.0M
2022-04-11 21.68 21.68 21.59 21.59 0.0M
2022-04-08 21.72 21.74 21.70 21.74 0.0M
2022-04-07 21.75 21.79 21.57 21.59 0.0M
2022-04-06 21.88 21.88 21.42 21.65 0.0M
2022-04-05 21.98 21.98 21.78 21.78 0.0M
2022-04-04 21.89 21.93 21.77 21.93 0.0M
2022-04-01 21.84 21.84 21.68 21.76 0.0M
2022-03-31 21.61 21.78 21.54 21.54 0.0M
2022-03-30 21.60 21.77 21.60 21.69 0.0M
2022-03-29 21.62 21.69 21.44 21.59 0.0M
2022-03-28 21.47 21.70 21.47 21.65 0.0M
2022-03-25 21.44 21.55 21.44 21.53 0.0M
2022-03-24 21.59 21.73 21.59 21.62 0.0M
2022-03-23 21.53 21.58 21.34 21.50 0.0M
2022-03-22 21.69 21.73 21.58 21.66 0.0M
2022-03-21 21.64 21.75 21.47 21.57 0.0M
2022-03-18 21.69 21.94 21.69 21.83 0.0M
2022-03-17 21.83 21.97 21.75 21.75 0.0M
2022-03-16 21.73 21.87 21.57 21.81 0.0M
2022-03-15 21.30 21.58 21.15 21.48 0.0M
2022-03-14 21.51 21.67 21.43 21.43 0.0M
2022-03-11 21.59 21.74 21.46 21.61 0.0M
2022-03-10 21.47 21.52 21.15 21.20 0.0M
2022-03-09 21.36 21.54 21.36 21.49 0.0M
2022-03-08 21.24 21.49 21.04 21.35 0.0M
2022-03-07 21.50 21.98 21.45 21.71 0.0M
2022-03-04 22.29 22.37 22.01 22.28 0.0M
2022-03-03 22.23 22.40 22.21 22.39 0.0M
2022-03-02 21.95 22.41 21.95 22.33 0.0M
2022-03-01 22.11 22.20 21.88 21.97 0.0M
2022-02-28 21.97 21.97 21.66 21.87 0.0M
2022-02-25 21.62 22.04 21.62 21.94 0.0M
2022-02-24 21.65 21.66 21.41 21.61 0.0M
2022-02-23 21.77 21.86 21.71 21.77 0.0M
2022-02-22 21.54 21.85 21.54 21.71 0.0M
2022-02-21 21.99 21.99 21.74 21.78 0.0M
2022-02-18 22.23 22.32 22.09 22.13 0.0M
2022-02-17 22.13 22.30 22.13 22.18 0.0M
2022-02-16 21.92 22.09 21.92 22.03 0.0M
2022-02-15 21.80 22.00 21.70 21.89 0.0M
2022-02-14 21.55 21.78 21.50 21.68 0.0M
2022-02-11 21.67 21.67 21.46 21.62 0.0M
2022-02-10 21.56 21.74 21.50 21.53 0.0M
2022-02-09 21.39 21.60 21.39 21.53 0.0M
2022-02-08 20.98 21.17 20.91 21.11 0.0M
2022-02-07 20.98 21.00 20.85 20.95 0.0M
2022-02-04 20.78 20.79 20.67 20.72 0.0M
2022-02-03 20.89 20.97 20.63 20.65 0.0M
2022-02-02 20.91 20.91 20.70 20.79 0.0M
2022-02-01 20.93 20.94 20.70 20.88 0.0M
2022-01-31 20.75 20.96 20.70 20.89 0.0M
2022-01-28 20.80 20.80 20.67 20.67 0.0M
2022-01-27 20.49 20.80 20.49 20.70 0.0M
2022-01-26 20.71 20.80 20.51 20.65 0.0M
2022-01-25 20.44 20.50 20.40 20.45 0.0M
2022-01-24 20.52 20.56 20.13 20.23 0.0M
2022-01-21 20.46 20.64 20.41 20.52 0.0M
2022-01-20 20.62 20.86 20.57 20.82 0.0M
2022-01-19 20.33 20.63 20.33 20.58 0.0M
2022-01-18 20.41 20.49 20.36 20.42 0.0M
2022-01-17 20.43 20.57 20.43 20.54 0.0M
2022-01-14 20.34 20.39 20.21 20.39 0.0M
2022-01-13 20.37 20.44 20.30 20.33 0.0M
2022-01-12 20.47 20.56 20.41 20.49 0.0M
2022-01-11 20.20 20.52 20.20 20.52 0.0M
2022-01-10 20.27 20.27 20.00 20.03 0.0M
2022-01-07 20.25 20.25 19.99 20.14 0.0M
2022-01-06 20.42 20.42 20.18 20.33 0.0M
2022-01-05 20.80 20.86 20.64 20.79 0.0M
2022-01-04 20.82 20.82 20.59 20.72 0.0M
2022-01-03 20.50 20.72 20.37 20.54 0.0M