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
2025-09-26 74.38 74.60 74.12 74.17 0.0M
2025-09-25 74.08 74.53 73.63 74.53 0.0M
2025-09-24 74.45 74.84 74.19 74.19 0.0M
2025-09-23 75.01 75.01 74.70 74.74 0.0M
2025-09-22 75.47 75.47 75.09 75.09 0.0M
2025-09-19 75.09 75.50 75.09 75.29 0.0M
2025-09-18 75.34 75.58 75.25 75.25 0.0M
2025-09-17 74.47 74.79 74.36 74.36 0.0M
2025-09-16 74.93 75.16 74.25 74.25 0.0M
2025-09-15 74.06 74.85 73.95 74.63 0.0M
2025-09-12 73.60 74.05 73.60 73.71 0.0M
2025-09-11 74.06 74.09 73.41 73.41 0.0M
2025-09-10 74.41 74.47 73.68 73.74 0.0M
2025-09-09 73.07 73.83 73.01 73.74 0.0M
2025-09-08 73.75 73.75 73.27 73.27 0.0M
2025-09-05 73.66 73.66 73.12 73.18 0.0M
2025-09-04 72.91 73.37 72.88 73.34 0.0M
2025-09-03 72.14 72.58 72.12 72.48 0.0M
2025-09-02 70.68 70.77 70.00 70.00 0.0M
2025-09-01 70.47 70.79 70.47 70.75 0.0M
2025-08-29 70.98 71.00 70.39 70.51 0.0M
2025-08-28 70.69 70.89 70.51 70.89 0.0M
2025-08-27 70.70 70.88 70.70 70.81 0.0M
2025-08-26 70.80 70.80 70.25 70.35 0.0M
2025-08-25 69.94 70.72 69.88 70.72 0.0M
2025-08-22 69.68 70.02 69.68 69.89 0.0M
2025-08-21 69.67 69.67 69.29 69.66 0.0M
2025-08-20 69.63 69.73 68.70 69.23 0.0M
2025-08-19 70.54 70.60 69.83 69.83 0.0M
2025-08-18 70.90 70.90 70.52 70.52 0.0M
2025-08-15 70.86 70.97 70.63 70.85 0.0M
2025-08-14 70.25 70.90 70.03 70.90 0.0M
2025-08-13 70.40 70.59 70.36 70.39 0.0M
2025-08-12 69.93 70.29 69.86 70.26 0.0M
2025-08-11 69.78 69.86 69.73 69.86 0.0M
2025-08-08 68.95 69.51 68.74 69.43 0.0M
2025-08-07 69.18 69.52 69.14 69.14 0.0M
2025-08-06 69.40 69.40 69.00 69.08 0.0M
2025-08-05 70.09 70.14 69.31 69.31 0.0M
2025-08-04 68.48 69.55 68.48 69.36 0.0M
2025-08-01 69.81 69.81 68.30 68.48 0.0M
2025-07-31 70.44 70.92 70.34 70.44 0.0M
2025-07-30 68.44 69.15 68.37 69.15 0.0M
2025-07-29 68.63 68.63 68.42 68.51 0.0M
2025-07-28 68.13 68.40 67.99 67.99 0.0M
2025-07-25 67.88 67.97 67.71 67.83 0.0M
2025-07-24 68.00 68.45 67.82 67.82 0.0M
2025-07-23 67.71 67.71 67.22 67.34 0.0M
2025-07-22 68.05 68.09 67.45 67.45 0.0M
2025-07-21 67.16 67.85 67.16 67.69 0.0M
2025-07-18 67.41 67.53 66.64 66.88 0.0M
2025-07-17 67.45 67.45 67.21 67.31 0.0M
2025-07-16 66.91 67.58 66.53 66.53 0.0M
2025-07-15 67.31 67.51 67.15 67.51 0.0M
2025-07-14 66.25 66.96 66.07 66.93 0.0M
2025-07-11 66.46 66.46 66.13 66.13 0.0M
2025-07-10 66.49 66.68 66.31 66.56 0.0M
2025-07-09 66.14 66.98 66.14 66.98 0.0M
2025-07-08 66.63 66.82 66.18 66.18 0.0M
2025-07-07 66.83 66.98 66.79 66.84 0.0M
2025-07-04 66.71 66.71 66.47 66.47 0.0M
2025-07-03 66.49 66.91 66.40 66.91 0.0M
2025-07-02 66.77 66.77 66.43 66.46 0.0M
2025-07-01 67.17 67.17 66.30 66.49 0.0M
2025-06-30 67.48 67.88 67.20 67.20 0.0M
2025-06-27 66.37 66.72 66.37 66.70 0.0M
2025-06-26 65.64 65.91 65.60 65.91 0.0M
2025-06-25 65.56 66.14 65.56 65.99 0.0M
2025-06-24 65.36 65.52 65.18 65.52 0.0M
2025-06-23 64.78 65.00 64.62 64.62 0.0M
2025-06-20 65.49 65.58 64.92 65.12 0.0M
2025-06-19 65.75 65.75 65.06 65.06 0.0M
2025-06-18 66.16 66.27 66.02 66.02 0.0M
2025-06-17 65.94 66.21 65.67 66.21 0.0M
2025-06-16 65.51 65.89 65.41 65.89 0.0M
2025-06-13 64.95 65.73 64.84 65.73 0.0M
2025-06-12 66.32 66.32 65.50 65.82 0.0M
2025-06-11 67.03 67.11 66.97 67.00 0.0M
2025-06-10 66.69 66.93 66.39 66.83 0.0M
2025-06-09 66.63 66.97 66.44 66.80 0.0M
2025-06-06 65.77 66.67 65.77 66.41 0.0M
2025-06-05 65.52 65.87 65.44 65.87 0.0M
2025-06-04 65.10 65.27 65.08 65.24 0.0M
2025-06-03 64.97 65.19 64.97 65.08 0.0M
2025-06-02 64.71 64.72 64.38 64.63 0.0M
2025-05-30 64.73 65.07 64.48 64.81 0.0M
2025-05-29 66.20 66.20 64.73 64.73 0.0M
2025-05-28 65.47 65.72 65.22 65.65 0.0M
2025-05-27 64.66 65.16 64.43 65.16 0.0M
2025-05-26 64.53 64.68 64.53 64.63 0.0M
2025-05-23 64.88 64.88 63.60 64.26 0.0M
2025-05-22 64.88 65.33 64.88 65.33 0.0M
2025-05-21 64.18 65.55 64.18 65.55 0.0M
2025-05-20 65.06 65.27 65.01 65.16 0.0M
2025-05-19 64.42 65.01 64.19 65.01 0.0M
2025-05-16 64.92 65.59 64.92 65.59 0.0M
2025-05-15 64.61 65.19 64.25 65.19 0.0M
2025-05-14 64.05 64.55 63.61 64.55 0.0M
2025-05-13 63.54 64.30 63.54 64.30 0.0M
2025-05-12 63.11 64.07 63.11 63.41 0.0M
2025-05-09 62.08 62.17 61.77 61.94 0.0M
2025-05-08 61.86 62.11 61.78 61.99 0.0M
2025-05-07 62.04 62.33 61.14 61.14 0.0M
2025-05-06 61.82 61.91 61.28 61.91 0.0M
2025-05-05 61.68 62.00 60.83 61.93 0.0M
2025-05-02 61.37 61.95 61.03 61.91 0.0M
2025-04-30 59.89 60.12 59.32 59.66 0.0M
2025-04-29 59.64 59.91 59.19 59.49 0.0M
2025-04-28 59.70 59.83 59.16 59.16 0.0M
2025-04-25 60.74 60.74 59.31 59.31 0.0M
2025-04-24 57.85 59.02 57.75 59.02 0.0M
2025-04-23 57.91 58.90 57.78 58.11 0.0M
2025-04-22 55.43 56.44 54.91 56.44 0.0M
2025-04-17 56.83 56.98 56.10 56.53 0.0M
2025-04-16 57.07 57.34 56.86 57.34 0.0M
2025-04-15 57.98 58.66 57.92 58.22 0.0M
2025-04-14 57.02 57.73 57.02 57.73 0.0M
2025-04-11 57.49 57.49 56.34 56.65 0.0M
2025-04-10 60.47 60.47 57.73 57.73 0.0M
2025-04-09 55.20 55.63 54.65 55.01 0.0M
2025-04-08 57.08 58.72 57.08 57.90 0.0M
2025-04-07 53.18 56.36 53.08 56.36 0.0M
2025-04-04 58.64 58.76 56.99 57.14 0.0M
2025-04-03 60.16 60.45 58.97 59.48 0.0M
2025-04-02 62.72 62.72 62.39 62.48 0.0M
2025-04-01 62.25 62.62 62.09 62.62 0.0M
2025-03-31 61.40 61.71 61.10 61.71 0.0M
2025-03-28 64.15 64.39 62.27 62.30 0.0M
2025-03-27 64.82 64.82 64.63 64.64 0.0M
2025-03-26 65.78 65.78 65.05 65.05 0.0M
2025-03-25 64.73 65.61 64.73 65.29 0.0M
2025-03-24 64.11 64.68 64.03 64.52 0.0M
2025-03-21 62.83 63.15 62.22 63.15 0.0M
2025-03-20 63.14 63.67 62.77 63.09 0.0M
2025-03-19 61.83 62.71 61.83 62.56 0.0M
2025-03-18 62.60 62.70 61.19 61.50 0.0M
2025-03-17 62.41 63.01 62.31 62.74 0.0M
2025-03-14 62.16 62.63 61.88 62.53 0.0M
2025-03-13 62.63 62.90 61.90 62.04 0.0M
2025-03-12 62.32 63.12 61.90 62.68 0.0M
2025-03-11 62.99 62.99 62.00 62.12 0.0M
2025-03-10 65.02 65.02 63.14 63.31 0.0M
2025-03-07 65.05 65.05 64.00 64.02 0.0M
2025-03-06 66.26 66.38 65.93 66.07 0.0M
2025-03-05 66.87 66.89 65.57 65.57 0.0M
2025-03-04 68.22 68.22 66.91 66.91 0.0M
2025-03-03 69.65 69.65 68.98 69.08 0.0M
2025-02-28 68.58 69.13 68.58 68.82 0.0M
2025-02-27 69.41 69.78 69.27 69.42 0.0M
2025-02-26 69.06 69.43 69.06 69.43 0.0M
2025-02-25 69.91 70.10 68.35 68.35 0.0M
2025-02-24 70.40 70.59 69.98 70.41 0.0M
2025-02-21 71.13 71.55 71.11 71.11 0.0M
2025-02-20 71.79 71.86 71.10 71.20 0.0M
2025-02-19 71.89 72.05 71.59 71.97 0.0M
2025-02-18 72.95 73.11 71.97 72.03 0.0M
2025-02-17 72.80 72.99 72.77 72.84 0.0M
2025-02-14 72.44 72.44 71.92 72.33 0.0M
2025-02-13 71.83 72.30 71.74 72.08 0.0M
2025-02-12 72.44 72.54 72.08 72.08 0.0M
2025-02-11 72.75 72.87 72.42 72.42 0.0M
2025-02-10 72.88 73.16 72.77 73.06 0.0M
2025-02-07 72.82 72.90 72.34 72.37 0.0M
2025-02-06 72.27 72.65 72.24 72.44 0.0M
2025-02-05 71.95 71.97 71.45 71.60 0.0M
2025-02-04 73.22 73.85 72.88 73.73 0.0M
2025-02-03 72.79 73.80 72.45 73.66 0.0M
2025-01-31 72.57 73.62 72.57 73.34 0.0M
2025-01-30 72.85 72.93 72.15 72.15 0.0M
2025-01-29 71.58 72.18 71.58 71.82 0.0M
2025-01-28 70.78 71.45 70.78 71.28 0.0M
2025-01-27 69.72 70.53 68.75 70.53 0.0M
2025-01-24 70.35 70.57 70.00 70.39 0.0M
2025-01-23 70.07 70.57 70.06 70.57 0.0M
2025-01-22 70.42 70.55 70.31 70.53 0.0M
2025-01-21 68.92 69.35 68.92 69.07 0.0M
2025-01-20 69.25 69.25 68.47 68.80 0.0M
2025-01-17 68.61 69.65 68.53 69.35 0.0M
2025-01-16 69.21 69.21 68.78 68.92 0.0M
2025-01-15 67.45 68.98 67.45 68.93 0.0M
2025-01-14 68.47 68.59 67.75 67.75 0.0M
2025-01-13 68.37 68.54 68.21 68.27 0.0M
2025-01-10 69.01 69.21 68.00 68.75 0.0M
2025-01-09 69.01 69.23 69.00 69.23 0.0M
2025-01-08 69.31 69.35 68.98 69.09 0.0M
2025-01-07 69.50 70.04 69.20 69.38 0.0M
2025-01-06 68.99 69.55 68.59 69.55 0.0M
2025-01-03 69.16 69.27 68.90 69.15 0.0M
2025-01-02 68.45 69.29 68.45 69.29 0.0M