Xtrackers MSCI USA Communication Services UCITS ETF 1D (XUCM)

XUCM
🏛️ ドイツ →
74.17
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
2021-12-30 51.03 51.08 50.94 51.03 0.0M
2021-12-29 51.41 51.41 50.84 50.84 0.0M
2021-12-28 51.26 51.38 51.26 51.38 0.0M
2021-12-27 50.84 51.38 50.84 51.28 0.0M
2021-12-23 50.48 50.93 50.48 50.93 0.0M
2021-12-22 50.31 50.52 50.23 50.49 0.0M
2021-12-21 49.74 50.02 49.74 50.02 0.0M
2021-12-20 49.30 49.45 48.97 48.97 0.0M
2021-12-17 49.82 49.97 49.55 49.97 0.0M
2021-12-16 50.37 50.42 50.13 50.21 0.0M
2021-12-15 49.74 49.74 48.99 49.00 0.0M
2021-12-14 50.03 50.03 49.30 49.30 0.0M
2021-12-13 50.32 50.41 49.92 49.92 0.0M
2021-12-10 50.20 50.65 49.88 49.88 0.0M
2021-12-09 50.57 50.63 50.45 50.63 0.0M
2021-12-08 50.36 50.60 50.36 50.48 0.0M
2021-12-07 50.14 50.54 50.14 50.46 0.0M
2021-12-06 49.19 49.61 49.02 49.61 0.0M
2021-12-03 49.21 49.21 48.78 48.78 0.0M
2021-12-02 48.54 48.88 48.38 48.80 0.0M
2021-12-01 49.79 50.06 49.79 49.90 0.0M
2021-11-30 50.41 50.43 49.95 49.95 0.0M
2021-11-29 50.87 50.87 50.81 50.81 0.0M
2021-11-26 50.93 50.93 50.49 50.49 0.0M
2021-11-25 51.92 51.92 51.83 51.86 0.0M
2021-11-24 51.50 51.74 51.50 51.74 0.0M
2021-11-23 51.61 51.71 51.20 51.20 0.0M
2021-11-22 52.33 52.33 51.84 51.84 0.0M
2021-11-19 52.25 52.43 52.25 52.42 0.0M
2021-11-18 52.49 52.49 52.07 52.09 0.0M
2021-11-17 52.67 52.67 52.44 52.47 0.0M
2021-11-16 52.61 52.73 52.61 52.65 0.0M
2021-11-15 52.17 52.49 52.17 52.49 0.0M
2021-11-12 51.44 51.99 51.41 51.99 0.0M
2021-11-11 51.38 51.60 51.38 51.54 0.0M
2021-11-10 51.61 51.67 51.58 51.67 0.0M
2021-11-09 51.60 51.73 51.47 51.47 0.0M
2021-11-08 51.95 52.01 51.72 51.87 0.0M
2021-11-05 51.50 52.30 51.50 52.30 0.0M
2021-11-04 51.47 51.68 51.47 51.50 0.0M
2021-11-03 50.94 51.09 50.92 50.96 0.0M
2021-11-02 50.83 50.96 50.83 50.89 0.0M
2021-11-01 51.22 51.45 51.09 51.09 0.0M
2021-10-29 50.45 51.18 50.45 51.18 0.0M
2021-10-28 50.48 50.72 50.23 50.38 0.0M
2021-10-27 50.20 50.71 50.11 50.71 0.0M
2021-10-26 50.84 50.89 50.48 50.50 0.0M
2021-10-25 50.24 50.24 50.13 50.14 0.0M
2021-10-22 50.69 50.77 50.09 50.09 0.0M
2021-10-21 51.13 51.30 51.13 51.30 0.0M
2021-10-20 51.26 51.40 51.26 51.40 0.0M
2021-10-19 51.00 51.23 51.00 51.23 0.0M
2021-10-18 50.73 50.90 50.67 50.90 0.0M
2021-10-15 50.95 50.97 50.86 50.86 0.0M
2021-10-14 50.34 50.84 50.34 50.84 0.0M
2021-10-13 49.92 50.14 49.83 49.83 0.0M
2021-10-12 50.47 50.47 49.97 50.03 0.0M
2021-10-11 50.87 51.10 50.81 51.05 0.0M
2021-10-08 51.57 51.57 51.29 51.29 0.0M
2021-10-07 51.46 51.79 51.46 51.79 0.0M
2021-10-06 50.56 50.86 50.45 50.86 0.0M
2021-10-05 50.15 50.74 50.15 50.74 0.0M
2021-10-04 50.72 50.72 49.59 49.59 0.0M
2021-10-01 49.88 50.87 49.88 50.87 0.0M
2021-09-30 50.72 50.72 50.50 50.50 0.0M
2021-09-29 50.41 50.56 50.41 50.50 0.0M
2021-09-28 51.22 51.22 50.15 50.15 0.0M
2021-09-27 51.64 51.64 51.28 51.38 0.0M
2021-09-24 50.89 51.15 50.83 51.10 0.0M
2021-09-23 50.95 51.11 50.95 51.11 0.0M
2021-09-22 50.82 50.82 50.77 50.78 0.0M
2021-09-21 50.98 51.06 50.98 51.00 0.0M
2021-09-20 51.34 51.34 50.61 50.61 0.0M
2021-09-17 52.15 52.15 51.82 51.82 0.0M
2021-09-16 52.03 52.08 51.79 51.79 0.0M
2021-09-15 51.72 51.72 51.42 51.42 0.0M
2021-09-14 52.16 52.18 51.66 51.66 0.0M
2021-09-13 52.32 52.47 52.11 52.11 0.0M
2021-09-10 52.48 52.51 52.38 52.38 0.0M
2021-09-09 52.27 52.49 52.27 52.49 0.0M
2021-09-08 52.74 52.89 52.53 52.53 0.0M
2021-09-07 52.47 52.64 52.39 52.64 0.0M
2021-09-06 52.50 52.57 52.50 52.57 0.0M
2021-09-03 52.39 52.39 52.32 52.32 0.0M
2021-09-02 52.74 52.77 52.61 52.61 0.0M
2021-09-01 52.84 52.84 52.60 52.80 0.0M
2021-08-31 52.64 52.64 52.34 52.64 0.0M
2021-08-30 52.22 52.53 52.22 52.53 0.0M
2021-08-27 51.71 51.96 51.69 51.96 0.0M
2021-08-26 51.78 51.78 51.68 51.71 0.0M
2021-08-25 51.94 51.94 51.88 51.90 0.0M
2021-08-24 51.88 51.96 51.80 51.90 0.0M
2021-08-23 51.28 51.79 51.22 51.79 0.0M
2021-08-20 50.59 51.12 50.59 51.12 0.0M
2021-08-19 50.32 50.75 50.32 50.75 0.0M
2021-08-18 50.96 51.12 50.93 51.02 0.0M
2021-08-17 50.99 51.13 50.99 51.13 0.0M
2021-08-16 50.90 51.00 50.56 50.56 0.0M
2021-08-13 51.44 51.44 51.09 51.09 0.0M
2021-08-12 51.00 51.10 51.00 51.03 0.0M
2021-08-11 51.08 51.08 50.97 50.97 0.0M
2021-08-10 51.00 51.17 50.91 51.06 0.0M
2021-08-09 50.84 50.95 50.84 50.95 0.0M
2021-08-06 50.70 51.12 50.70 50.90 0.0M
2021-08-05 50.26 50.58 50.26 50.58 0.0M
2021-08-04 49.96 50.15 49.96 50.14 0.0M
2021-08-03 50.16 50.20 49.66 49.66 0.0M
2021-08-02 50.50 50.50 50.20 50.20 0.0M
2021-07-30 49.96 50.32 49.96 50.32 0.0M
2021-07-29 50.88 50.88 50.75 50.75 0.0M
2021-07-28 51.09 51.56 51.09 51.48 0.0M
2021-07-27 51.46 51.57 50.55 50.55 0.0M
2021-07-26 51.30 51.30 51.24 51.30 0.0M
2021-07-23 50.32 51.12 50.32 51.12 0.0M
2021-07-22 49.68 49.68 49.63 49.63 0.0M
2021-07-21 49.38 49.38 49.33 49.33 0.0M
2021-07-20 48.94 49.21 48.80 49.21 0.0M
2021-07-19 49.21 49.21 48.73 48.73 0.0M
2021-07-16 49.56 49.68 49.42 49.42 0.0M
2021-07-15 50.00 50.00 49.62 49.62 0.0M
2021-07-14 49.91 50.32 49.91 49.94 0.0M
2021-07-13 49.78 50.20 49.78 50.20 0.0M
2021-07-12 49.43 49.70 49.43 49.59 0.0M
2021-07-09 48.96 49.38 48.96 49.38 0.0M
2021-07-08 49.56 49.56 48.83 49.03 0.0M
2021-07-07 49.79 49.97 49.76 49.76 0.0M
2021-07-06 49.53 49.85 49.53 49.58 0.0M
2021-07-05 49.57 49.62 49.56 49.62 0.0M
2021-07-02 49.25 49.47 49.25 49.47 0.0M
2021-07-01 48.98 49.18 48.82 49.01 0.0M
2021-06-30 48.83 48.86 48.79 48.86 0.0M
2021-06-29 48.93 49.09 48.63 48.63 0.0M
2021-06-28 48.47 48.56 48.40 48.40 0.0M
2021-06-25 48.34 48.40 48.34 48.34 0.0M
2021-06-24 48.10 48.52 48.10 48.43 0.0M
2021-06-23 48.05 48.07 47.96 48.07 0.0M
2021-06-22 47.73 47.86 47.73 47.86 0.0M
2021-06-21 47.39 47.72 47.39 47.63 0.0M
2021-06-18 47.89 47.89 47.47 47.47 0.0M
2021-06-17 46.86 47.95 46.86 47.95 0.0M
2021-06-16 46.92 47.03 46.92 46.94 0.0M
2021-06-15 47.24 47.32 47.00 47.00 0.0M
2021-06-14 46.99 47.02 46.99 46.99 0.0M
2021-06-11 46.59 46.91 46.59 46.86 0.0M
2021-06-10 46.36 46.55 46.29 46.55 0.0M
2021-06-09 46.37 46.55 46.37 46.38 0.0M
2021-06-08 46.46 46.52 46.24 46.24 0.0M
2021-06-07 46.16 46.19 46.15 46.15 0.0M
2021-06-04 45.85 46.21 45.81 46.21 0.0M
2021-06-03 45.92 45.92 45.58 45.75 0.0M
2021-06-02 46.00 46.17 45.98 45.98 0.0M
2021-06-01 45.86 46.10 45.81 45.83 0.0M
2021-05-31 46.07 46.07 45.84 45.84 0.0M
2021-05-28 46.30 46.37 46.22 46.22 0.0M
2021-05-27 45.87 46.26 45.85 46.13 0.0M
2021-05-26 45.63 46.00 45.63 46.00 0.0M
2021-05-25 45.82 45.82 45.54 45.65 0.0M
2021-05-21 44.98 45.09 44.98 45.09 0.0M
2021-05-20 44.25 44.81 44.13 44.81 0.0M
2021-05-19 43.79 43.85 43.67 43.85 0.0M
2021-05-18 44.87 44.87 44.58 44.58 0.0M
2021-05-17 45.22 45.22 44.83 44.83 0.0M
2021-05-14 44.74 45.09 44.74 45.09 0.0M
2021-05-13 44.45 44.77 44.27 44.77 0.0M
2021-05-12 44.97 44.97 44.45 44.45 0.0M
2021-05-11 45.02 45.02 44.75 44.94 0.0M
2021-05-10 45.99 45.99 45.46 45.46 0.0M
2021-05-07 46.18 46.35 46.18 46.35 0.0M
2021-05-06 45.95 45.95 45.81 45.89 0.0M
2021-05-05 46.22 46.30 46.22 46.30 0.0M
2021-05-04 46.43 46.49 45.57 45.57 0.0M
2021-05-03 46.86 46.86 46.53 46.53 0.0M
2021-04-30 46.60 46.68 46.57 46.68 0.0M
2021-04-29 46.37 46.73 46.32 46.57 0.0M
2021-04-28 46.19 46.38 45.95 45.95 0.0M
2021-04-27 45.66 45.78 45.52 45.52 0.0M
2021-04-26 45.35 45.58 45.32 45.58 0.0M
2021-04-23 45.12 45.32 45.12 45.32 0.0M
2021-04-22 45.22 45.53 45.22 45.53 0.0M
2021-04-21 45.18 45.21 45.12 45.13 0.0M
2021-04-20 45.57 45.57 45.09 45.09 0.0M
2021-04-19 46.01 46.01 45.66 45.66 0.0M
2021-04-16 46.10 46.11 46.00 46.00 0.0M
2021-04-15 45.70 46.11 45.70 46.11 0.0M
2021-04-14 46.20 46.20 45.79 45.79 0.0M
2021-04-13 46.18 46.18 46.07 46.13 0.0M
2021-04-12 46.26 46.26 46.00 46.00 0.0M
2021-04-09 46.45 46.45 46.25 46.25 0.0M
2021-04-08 46.67 46.69 46.30 46.30 0.0M
2021-04-07 46.07 46.13 46.00 46.13 0.0M
2021-04-06 46.02 46.13 46.02 46.13 0.0M
2021-04-01 44.71 45.09 44.71 45.09 0.0M
2021-03-31 44.17 44.70 44.17 44.70 0.0M
2021-03-30 44.26 44.33 44.19 44.33 0.0M
2021-03-29 43.50 43.82 43.50 43.80 0.0M
2021-03-26 44.05 44.05 43.68 43.68 0.0M
2021-03-25 43.98 43.98 43.82 43.85 0.0M
2021-03-24 44.70 44.91 44.38 44.38 0.0M
2021-03-23 44.50 44.87 44.50 44.87 0.0M
2021-03-22 44.40 44.75 44.34 44.75 0.0M
2021-03-19 43.98 44.36 43.98 44.36 0.0M
2021-03-18 44.45 44.45 44.23 44.34 0.0M
2021-03-17 44.80 44.80 44.29 44.29 0.0M
2021-03-16 44.44 44.85 44.38 44.85 0.0M
2021-03-15 44.11 44.11 43.95 43.95 0.0M
2021-03-12 44.04 44.05 43.79 43.79 0.0M
2021-03-11 43.93 44.31 43.93 44.31 0.0M
2021-03-10 43.46 43.63 43.46 43.63 0.0M
2021-03-09 43.47 43.74 43.47 43.74 0.0M
2021-03-08 43.31 43.89 43.31 43.89 0.0M
2021-03-05 42.42 42.63 42.42 42.63 0.0M
2021-03-04 42.21 42.91 42.21 42.91 0.0M
2021-03-03 43.28 43.34 42.92 42.92 0.0M
2021-03-02 43.48 43.52 43.24 43.24 0.0M
2021-03-01 42.95 43.24 42.95 43.24 0.0M
2021-02-26 41.89 42.79 41.89 42.79 0.0M
2021-02-25 43.13 43.13 42.53 42.62 0.0M
2021-02-24 42.94 43.17 42.94 43.16 0.0M
2021-02-23 42.85 42.85 42.33 42.58 0.0M
2021-02-22 42.66 42.96 42.54 42.96 0.0M
2021-02-19 43.43 43.48 43.35 43.35 0.0M
2021-02-18 43.86 43.86 43.38 43.47 0.0M
2021-02-17 43.78 43.88 43.62 43.62 0.0M
2021-02-16 43.63 43.82 43.47 43.82 0.0M
2021-02-15 43.53 43.66 43.53 43.58 0.0M
2021-02-12 43.37 43.42 43.31 43.31 0.0M
2021-02-11 43.32 43.45 43.23 43.23 0.0M
2021-02-10 43.24 43.24 42.92 42.92 0.0M
2021-02-09 43.02 43.13 42.92 43.13 0.0M
2021-02-08 43.19 43.32 42.94 42.94 0.0M
2021-02-05 42.91 42.91 42.79 42.79 0.0M
2021-02-04 42.33 42.44 42.33 42.44 0.0M
2021-02-03 42.42 42.44 42.32 42.32 0.0M
2021-02-02 40.86 41.54 40.86 41.54 0.0M
2021-02-01 40.15 40.33 40.03 40.33 0.0M
2021-01-29 40.01 40.02 39.64 39.64 0.0M
2021-01-28 39.68 40.68 39.68 40.68 0.0M
2021-01-27 41.33 41.33 40.45 40.45 0.0M