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
2023-12-29 46.90 47.00 46.78 46.91 0.0M
2023-12-28 46.72 46.91 46.72 46.88 0.0M
2023-12-27 46.97 46.99 46.59 46.59 0.0M
2023-12-22 46.88 47.01 46.86 47.01 0.0M
2023-12-21 47.04 47.10 46.80 46.89 0.0M
2023-12-20 46.97 47.46 46.97 47.46 0.0M
2023-12-19 46.66 46.87 46.66 46.81 0.0M
2023-12-18 46.06 46.69 46.06 46.69 0.0M
2023-12-15 45.84 46.13 45.84 46.08 0.0M
2023-12-14 46.38 46.38 45.57 45.57 0.0M
2023-12-13 46.15 46.17 46.05 46.05 0.0M
2023-12-12 46.05 46.05 45.82 45.98 0.0M
2023-12-11 46.32 46.32 46.02 46.02 0.0M
2023-12-08 46.23 46.33 46.13 46.33 0.0M
2023-12-07 45.28 46.20 45.28 46.20 0.0M
2023-12-06 45.48 45.55 45.40 45.40 0.0M
2023-12-05 45.06 45.56 44.95 45.36 0.0M
2023-12-04 45.39 45.43 45.01 45.01 0.0M
2023-12-01 45.40 45.53 45.25 45.25 0.0M
2023-11-30 45.57 45.75 45.18 45.18 0.0M
2023-11-29 45.75 45.93 45.39 45.39 0.0M
2023-11-28 45.73 45.73 45.39 45.60 0.0M
2023-11-27 45.83 46.01 45.83 45.97 0.0M
2023-11-24 46.29 46.37 45.95 45.95 0.0M
2023-11-23 46.36 46.37 46.33 46.37 0.0M
2023-11-22 45.91 46.52 45.91 46.52 0.0M
2023-11-21 45.80 45.88 45.74 45.74 0.0M
2023-11-20 45.42 45.72 45.27 45.72 0.0M
2023-11-17 45.96 45.96 45.41 45.42 0.0M
2023-11-16 45.68 45.68 45.49 45.50 0.0M
2023-11-15 45.34 45.59 45.34 45.59 0.0M
2023-11-14 45.27 45.57 45.23 45.38 0.0M
2023-11-13 45.13 45.38 45.13 45.32 0.0M
2023-11-10 44.70 45.11 44.53 44.97 0.0M
2023-11-09 44.90 45.09 44.85 45.06 0.0M
2023-11-08 44.81 44.90 44.71 44.71 0.0M
2023-11-07 44.45 44.95 44.45 44.95 0.0M
2023-11-06 44.51 44.52 44.33 44.33 0.0M
2023-11-03 44.37 44.51 44.26 44.51 0.0M
2023-11-02 44.04 44.19 44.04 44.19 0.0M
2023-11-01 43.16 43.71 43.16 43.62 0.0M
2023-10-31 42.66 43.00 42.66 43.00 0.0M
2023-10-30 42.43 42.73 42.39 42.73 0.0M
2023-10-27 42.38 42.43 42.05 42.19 0.0M
2023-10-26 42.55 42.81 42.40 42.53 0.0M
2023-10-25 44.29 44.47 43.69 43.69 0.0M
2023-10-24 44.63 45.45 44.63 45.45 0.0M
2023-10-23 44.59 44.61 44.06 44.61 0.0M
2023-10-20 44.85 44.92 44.51 44.51 0.0M
2023-10-19 45.31 45.42 45.31 45.38 0.0M
2023-10-18 45.38 45.41 45.35 45.41 0.0M
2023-10-17 45.44 45.44 45.20 45.43 0.0M
2023-10-16 44.99 45.33 44.98 45.32 0.0M
2023-10-13 45.50 45.50 45.11 45.11 0.0M
2023-10-12 45.78 45.94 45.67 45.67 0.0M
2023-10-11 45.32 45.75 45.32 45.61 0.0M
2023-10-10 45.38 45.57 45.33 45.57 0.0M
2023-10-09 44.77 45.15 44.66 45.15 0.0M
2023-10-06 44.07 44.39 44.07 44.39 0.0M
2023-10-05 44.22 44.26 43.84 43.84 0.0M
2023-10-04 43.80 44.09 43.80 44.09 0.0M
2023-10-03 44.59 44.59 44.04 44.04 0.0M
2023-10-02 43.92 44.52 43.92 44.51 0.0M
2023-09-29 43.99 44.14 43.98 43.98 0.0M
2023-09-28 43.81 43.91 43.58 43.91 0.0M
2023-09-27 43.46 43.68 43.46 43.68 0.0M
2023-09-26 43.56 43.56 43.28 43.28 0.0M
2023-09-25 43.59 43.63 43.51 43.63 0.0M
2023-09-22 43.54 43.72 43.54 43.72 0.0M
2023-09-21 43.97 43.97 43.66 43.66 0.0M
2023-09-20 44.62 44.64 44.29 44.29 0.0M
2023-09-19 44.60 44.65 44.40 44.40 0.0M
2023-09-18 44.77 44.80 44.72 44.78 0.0M
2023-09-15 45.34 45.34 44.77 44.77 0.0M
2023-09-14 44.54 45.11 44.54 45.11 0.0M
2023-09-13 44.39 44.51 44.32 44.51 0.0M
2023-09-12 44.85 44.87 44.63 44.63 0.0M
2023-09-11 44.40 44.73 44.40 44.68 0.0M
2023-09-08 44.37 44.45 44.29 44.45 0.0M
2023-09-07 44.15 44.46 44.15 44.46 0.0M
2023-09-06 44.28 44.43 44.28 44.38 0.0M
2023-09-05 44.11 44.49 44.11 44.49 0.0M
2023-09-04 44.18 44.18 44.08 44.08 0.0M
2023-09-01 44.24 44.33 44.17 44.17 0.0M
2023-08-31 43.94 44.38 43.94 44.38 0.0M
2023-08-30 43.94 43.97 43.71 43.71 0.0M
2023-08-29 43.24 43.98 43.21 43.98 0.0M
2023-08-28 42.65 43.13 42.65 42.91 0.0M
2023-08-25 42.64 42.64 42.25 42.38 0.0M
2023-08-24 43.77 43.77 42.76 42.76 0.0M
2023-08-23 42.71 43.40 42.71 43.40 0.0M
2023-08-22 42.42 43.00 42.42 42.91 0.0M
2023-08-21 42.18 42.30 42.18 42.20 0.0M
2023-08-18 42.53 42.53 42.09 42.09 0.0M
2023-08-17 42.91 42.98 42.91 42.95 0.0M
2023-08-16 43.36 43.40 43.10 43.10 0.0M
2023-08-15 43.70 43.70 43.41 43.45 0.0M
2023-08-14 43.15 43.62 43.15 43.53 0.0M
2023-08-11 43.35 43.35 42.99 42.99 0.0M
2023-08-10 43.24 43.57 43.24 43.46 0.0M
2023-08-09 43.89 43.89 43.07 43.07 0.0M
2023-08-08 43.56 43.67 43.56 43.56 0.0M
2023-08-07 43.21 43.39 43.20 43.32 0.0M
2023-08-04 43.49 43.66 43.31 43.31 0.0M
2023-08-03 43.43 43.59 43.43 43.51 0.0M
2023-08-02 43.79 43.91 43.58 43.58 0.0M
2023-08-01 44.34 44.37 44.15 44.37 0.0M
2023-07-31 44.07 44.25 44.07 44.25 0.0M
2023-07-28 43.47 44.22 43.47 44.22 0.0M
2023-07-27 43.28 44.06 43.28 44.06 0.0M
2023-07-26 42.72 42.77 42.47 42.47 0.0M
2023-07-25 41.80 42.07 41.80 41.88 0.0M
2023-07-24 41.50 42.02 41.50 41.79 0.0M
2023-07-21 41.78 41.97 41.63 41.63 0.0M
2023-07-20 42.03 42.11 41.97 42.02 0.0M
2023-07-19 42.28 42.79 42.28 42.79 0.0M
2023-07-18 41.74 41.94 41.74 41.94 0.0M
2023-07-17 42.09 42.09 41.89 41.89 0.0M
2023-07-14 42.54 42.54 42.34 42.39 0.0M
2023-07-13 42.21 42.56 42.21 42.56 0.0M
2023-07-12 41.99 42.11 41.99 42.11 0.0M
2023-07-11 41.49 41.93 41.42 41.93 0.0M
2023-07-10 41.71 41.90 41.59 41.59 0.0M
2023-07-07 42.14 42.23 42.10 42.10 0.0M
2023-07-06 42.80 42.80 42.07 42.16 0.0M
2023-07-05 42.23 42.83 42.16 42.83 0.0M
2023-07-04 42.25 42.28 42.25 42.28 0.0M
2023-07-03 42.18 42.18 42.05 42.12 0.0M
2023-06-30 41.94 42.26 41.94 42.13 0.0M
2023-06-29 41.95 42.03 41.83 41.91 0.0M
2023-06-28 41.46 41.87 41.45 41.87 0.0M
2023-06-27 41.07 41.32 41.04 41.31 0.0M
2023-06-26 41.63 41.67 41.43 41.45 0.0M
2023-06-23 41.58 41.70 41.50 41.50 0.0M
2023-06-22 40.90 41.13 40.89 41.13 0.0M
2023-06-21 41.83 41.83 41.12 41.19 0.0M
2023-06-20 41.89 41.91 41.58 41.79 0.0M
2023-06-19 41.98 41.99 41.91 41.91 0.0M
2023-06-16 42.25 42.25 42.16 42.24 0.0M
2023-06-15 42.22 42.22 41.86 42.08 0.0M
2023-06-14 42.17 42.23 42.17 42.23 0.0M
2023-06-13 42.28 42.35 42.17 42.35 0.0M
2023-06-12 41.94 41.94 41.84 41.86 0.0M
2023-06-09 41.47 41.76 41.47 41.76 0.0M
2023-06-08 41.56 41.61 41.54 41.61 0.0M
2023-06-07 42.27 42.27 42.00 42.00 0.0M
2023-06-06 41.97 42.39 41.97 42.39 0.0M
2023-06-05 41.76 42.33 41.68 42.33 0.0M
2023-06-02 41.72 41.80 41.69 41.69 0.0M
2023-06-01 41.53 41.53 41.44 41.49 0.0M
2023-05-31 41.33 41.42 41.33 41.39 0.0M
2023-05-30 41.48 41.65 41.37 41.37 0.0M
2023-05-29 41.46 41.46 41.41 41.43 0.0M
2023-05-26 40.50 41.02 40.40 41.02 0.0M
2023-05-25 40.73 40.83 40.67 40.68 0.0M
2023-05-24 40.39 40.40 40.31 40.31 0.0M
2023-05-23 40.93 40.96 40.86 40.96 0.0M
2023-05-22 40.46 41.05 40.38 41.05 0.0M
2023-05-19 40.83 40.90 40.55 40.55 0.0M
2023-05-18 39.93 40.57 39.93 40.57 0.0M
2023-05-17 39.37 39.61 39.37 39.61 0.0M
2023-05-16 39.04 39.34 39.04 39.29 0.0M
2023-05-15 39.21 39.21 39.12 39.19 0.0M
2023-05-12 38.97 39.08 38.97 39.03 0.0M
2023-05-11 38.48 39.08 38.44 39.08 0.0M
2023-05-10 37.81 37.89 37.81 37.82 0.0M
2023-05-09 37.80 37.94 37.80 37.94 0.0M
2023-05-08 37.21 37.61 37.19 37.54 0.0M
2023-05-05 36.98 37.09 36.98 37.02 0.0M
2023-05-04 37.32 37.38 37.09 37.12 0.0M
2023-05-03 37.57 37.60 37.53 37.53 0.0M
2023-05-02 38.33 38.38 37.60 37.60 0.0M
2023-04-28 37.88 37.96 37.67 37.85 0.0M
2023-04-27 36.73 37.88 36.73 37.88 0.0M
2023-04-26 36.75 36.75 35.95 36.31 0.0M
2023-04-25 36.65 36.80 36.60 36.80 0.0M
2023-04-24 36.89 36.99 36.75 36.75 0.0M
2023-04-21 37.02 37.04 36.84 36.99 0.0M
2023-04-20 37.21 37.21 37.00 37.03 0.0M
2023-04-19 37.55 37.55 37.31 37.31 0.0M
2023-04-18 37.87 37.98 37.73 37.73 0.0M
2023-04-17 38.25 38.25 37.76 37.76 0.0M
2023-04-14 37.81 37.96 37.72 37.96 0.0M
2023-04-13 37.43 37.71 37.27 37.71 0.0M
2023-04-12 37.82 37.86 37.49 37.50 0.0M
2023-04-11 38.14 38.14 37.95 37.95 0.0M
2023-04-06 37.58 37.75 37.53 37.74 0.0M
2023-04-05 37.60 37.75 37.46 37.46 0.0M
2023-04-04 37.58 37.78 37.46 37.50 0.0M
2023-04-03 37.63 37.63 37.38 37.38 0.0M
2023-03-31 36.76 37.28 36.76 37.28 0.0M
2023-03-30 36.88 36.92 36.64 36.64 0.0M
2023-03-29 36.66 36.66 36.59 36.63 0.0M
2023-03-28 36.89 36.89 36.33 36.33 0.0M
2023-03-27 37.41 37.41 36.99 36.99 0.0M
2023-03-24 37.00 37.07 36.99 36.99 0.0M
2023-03-23 36.27 36.98 36.27 36.91 0.0M
2023-03-22 36.97 37.06 36.79 36.94 0.0M
2023-03-21 36.58 36.88 36.54 36.88 0.0M
2023-03-20 36.20 36.24 36.13 36.24 0.0M
2023-03-17 36.63 36.73 36.49 36.49 0.0M
2023-03-16 36.12 36.60 36.07 36.53 0.0M
2023-03-15 34.97 35.74 34.97 35.74 0.0M
2023-03-14 34.34 35.09 34.34 35.03 0.0M
2023-03-13 34.59 34.60 34.20 34.26 0.0M
2023-03-10 34.82 35.05 34.82 34.86 0.0M
2023-03-09 35.88 36.08 35.75 35.84 0.0M
2023-03-08 35.95 36.02 35.93 35.93 0.0M
2023-03-07 35.92 36.10 35.92 36.00 0.0M
2023-03-06 35.97 36.29 35.88 36.29 0.0M
2023-03-03 35.22 35.83 35.22 35.83 0.0M
2023-03-02 34.53 34.80 34.53 34.80 0.0M
2023-03-01 35.13 35.13 34.80 34.80 0.0M
2023-02-28 34.95 35.21 34.95 35.21 0.0M
2023-02-27 35.25 35.25 35.16 35.16 0.0M
2023-02-24 35.41 35.41 34.96 34.96 0.0M
2023-02-23 35.75 35.77 35.20 35.20 0.0M
2023-02-22 35.54 35.61 35.36 35.61 0.0M
2023-02-21 36.18 36.18 35.60 35.60 0.0M
2023-02-20 36.09 36.33 36.09 36.24 0.0M
2023-02-17 36.32 36.32 35.93 35.93 0.0M
2023-02-16 37.01 37.01 36.67 36.68 0.0M
2023-02-15 36.08 36.67 36.08 36.67 0.0M
2023-02-14 36.24 36.24 35.87 35.87 0.0M
2023-02-13 35.85 36.15 35.85 36.08 0.0M
2023-02-10 36.09 36.31 35.97 36.14 0.0M
2023-02-09 37.55 37.55 36.50 36.50 0.0M
2023-02-08 38.21 38.21 36.90 36.90 0.0M
2023-02-07 37.86 38.21 37.86 38.21 0.0M
2023-02-06 37.90 37.90 37.73 37.87 0.0M
2023-02-03 37.67 38.66 37.67 38.66 0.0M
2023-02-02 36.99 38.37 36.99 38.37 0.0M
2023-02-01 35.50 35.50 35.38 35.43 0.0M
2023-01-31 35.44 35.55 35.29 35.55 0.0M
2023-01-30 35.63 35.63 35.40 35.53 0.0M
2023-01-27 35.47 35.86 35.40 35.86 0.0M
2023-01-26 35.10 35.24 35.10 35.24 0.0M
2023-01-25 34.90 34.90 34.49 34.64 0.0M
2023-01-24 35.12 35.18 34.92 35.18 0.0M
2023-01-23 34.51 35.16 34.51 35.16 0.0M
2023-01-20 33.75 34.34 33.75 34.34 0.0M
2023-01-19 33.40 33.54 33.09 33.38 0.0M
2023-01-18 33.74 33.75 33.43 33.43 0.0M
2023-01-17 33.87 33.88 33.67 33.67 0.0M
2023-01-16 33.99 33.99 33.86 33.98 0.0M
2023-01-13 33.74 33.77 33.72 33.75 0.0M
2023-01-12 33.81 33.81 33.58 33.76 0.0M
2023-01-11 33.41 33.55 33.41 33.55 0.0M
2023-01-10 32.94 33.11 32.82 33.11 0.0M
2023-01-09 33.08 33.30 33.08 33.27 0.0M
2023-01-06 33.04 33.36 32.98 33.10 0.0M
2023-01-05 32.71 32.89 32.71 32.85 0.0M
2023-01-04 32.47 32.96 32.47 32.96 0.0M
2023-01-03 32.02 32.28 32.02 32.28 0.0M
2023-01-02 31.95 32.37 31.95 32.25 0.0M