Xtrackers MSCI USA ESG Screened UCITS ETF 1C

XRSM
🏛️ ドイツ →
49.82
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
2021-12-30 35.13 35.20 35.09 35.09 0.0M
2021-12-29 35.17 35.25 34.96 34.96 0.0M
2021-12-28 35.07 35.26 35.07 35.11 0.1M
2021-12-27 34.57 34.99 34.57 34.94 0.0M
2021-12-23 34.44 34.74 34.44 34.70 0.0M
2021-12-22 34.19 34.32 34.15 34.32 0.0M
2021-12-21 33.75 33.91 33.70 33.89 0.0M
2021-12-20 33.57 33.65 33.27 33.27 0.0M
2021-12-17 34.14 34.20 33.73 34.14 0.0M
2021-12-16 34.68 34.80 34.43 34.43 0.0M
2021-12-15 34.16 34.16 33.94 33.95 0.0M
2021-12-14 34.46 34.46 33.96 33.96 0.0M
2021-12-13 34.69 34.78 34.33 34.33 0.0M
2021-12-10 34.37 34.50 34.29 34.32 0.0M
2021-12-09 34.50 34.56 34.45 34.56 0.0M
2021-12-08 34.56 34.65 34.30 34.36 0.0M
2021-12-07 34.03 34.65 34.03 34.65 0.0M
2021-12-06 33.57 33.74 33.43 33.70 0.0M
2021-12-03 33.76 33.76 33.22 33.34 0.0M
2021-12-02 33.40 33.58 33.10 33.46 0.0M
2021-12-01 33.89 34.20 33.89 34.18 0.0M
2021-11-30 33.94 34.07 33.76 33.91 0.0M
2021-11-29 34.31 34.35 34.18 34.35 0.0M
2021-11-26 34.18 34.22 33.86 33.86 0.0M
2021-11-25 35.01 35.01 34.92 34.96 0.0M
2021-11-24 34.68 34.86 34.65 34.86 0.0M
2021-11-23 34.59 34.71 34.44 34.45 0.0M
2021-11-22 34.89 35.10 34.86 34.99 0.0M
2021-11-19 34.74 34.76 34.69 34.73 0.0M
2021-11-18 34.62 34.68 34.38 34.53 0.0M
2021-11-17 34.72 34.72 34.64 34.65 0.0M
2021-11-16 34.34 34.66 34.31 34.66 0.0M
2021-11-15 34.16 34.27 34.16 34.25 0.0M
2021-11-12 33.89 34.10 33.89 34.10 0.0M
2021-11-11 33.84 33.91 33.80 33.88 0.0M
2021-11-10 33.77 33.89 33.64 33.88 0.0M
2021-11-09 33.74 33.86 33.67 33.71 0.0M
2021-11-08 33.80 33.88 33.61 33.82 0.0M
2021-11-05 33.75 34.08 33.75 33.92 0.0M
2021-11-04 33.61 33.75 33.59 33.72 0.0M
2021-11-03 33.30 33.40 33.27 33.29 0.0M
2021-11-02 33.11 33.33 33.11 33.33 0.0M
2021-11-01 33.25 33.33 33.10 33.14 0.0M
2021-10-29 32.63 33.13 32.63 33.13 0.0M
2021-10-28 32.73 32.77 32.68 32.74 0.0M
2021-10-27 32.88 32.95 32.80 32.85 0.0M
2021-10-26 32.91 33.05 32.84 33.00 0.0M
2021-10-25 32.53 32.71 32.51 32.71 0.0M
2021-10-22 32.53 32.62 32.46 32.46 0.0M
2021-10-21 32.33 32.55 32.32 32.43 0.0M
2021-10-20 32.22 32.48 32.22 32.40 0.0M
2021-10-19 32.14 32.30 32.14 32.30 0.0M
2021-10-18 32.13 32.19 31.94 32.16 0.0M
2021-10-15 32.11 32.24 32.09 32.23 0.0M
2021-10-14 31.66 31.99 31.66 31.99 0.0M
2021-10-13 31.39 31.53 31.31 31.42 0.0M
2021-10-12 31.01 31.50 31.01 31.50 0.0M
2021-10-11 31.30 31.63 31.30 31.63 0.0M
2021-10-08 31.76 31.76 31.53 31.53 0.0M
2021-10-07 31.35 31.80 31.31 31.80 0.0M
2021-10-06 30.92 31.10 30.84 30.87 0.0M
2021-10-05 30.86 31.24 30.86 31.18 0.0M
2021-10-04 30.99 31.09 30.67 30.71 0.0M
2021-10-01 30.50 30.97 30.49 30.97 0.0M
2021-09-30 31.40 31.40 31.07 31.12 0.0M
2021-09-29 31.06 31.26 31.05 31.21 0.0M
2021-09-28 31.47 31.47 30.98 31.02 0.0M
2021-09-27 31.60 31.60 31.43 31.59 0.0M
2021-09-24 31.37 31.48 31.27 31.45 0.0M
2021-09-23 31.26 31.46 31.16 31.46 0.0M
2021-09-22 30.82 31.10 30.77 31.10 0.0M
2021-09-21 30.86 30.98 30.61 30.79 0.0M
2021-09-20 30.83 30.85 30.55 30.66 0.0M
2021-09-17 31.36 31.36 31.18 31.18 0.0M
2021-09-16 31.24 31.41 31.21 31.29 0.0M
2021-09-15 31.02 31.08 30.89 31.08 0.0M
2021-09-14 31.12 31.26 31.05 31.05 0.0M
2021-09-13 31.40 31.42 31.14 31.14 0.0M
2021-09-10 31.43 31.44 31.19 31.26 0.0M
2021-09-09 31.17 31.60 31.17 31.47 0.0M
2021-09-08 31.38 31.47 31.28 31.32 0.0M
2021-09-07 31.59 31.65 31.45 31.46 0.0M
2021-09-06 31.63 31.72 31.63 31.67 0.0M
2021-09-03 31.71 31.75 31.55 31.57 0.0M
2021-09-02 31.52 31.72 31.52 31.72 0.0M
2021-09-01 31.78 31.78 31.38 31.50 0.0M
2021-08-31 31.66 31.66 31.52 31.62 0.0M
2021-08-30 31.67 31.75 31.66 31.75 0.0M
2021-08-27 31.43 31.71 31.42 31.71 0.0M
2021-08-26 31.56 31.62 31.38 31.45 0.0M
2021-08-25 31.45 31.61 31.40 31.61 0.0M
2021-08-24 31.27 31.39 31.20 31.38 0.0M
2021-08-23 31.12 31.17 31.07 31.16 0.0M
2021-08-20 30.65 30.98 30.52 30.98 0.0M
2021-08-19 30.53 30.87 30.46 30.68 0.0M
2021-08-18 31.09 31.10 30.92 31.10 0.0M
2021-08-17 31.00 31.09 30.93 31.02 0.0M
2021-08-16 31.14 31.20 30.99 31.17 0.0M
2021-08-13 31.41 31.41 31.24 31.25 0.0M
2021-08-12 31.39 31.42 31.32 31.35 0.0M
2021-08-11 31.32 31.32 31.15 31.25 0.0M
2021-08-10 31.18 31.38 31.17 31.38 0.0M
2021-08-09 31.08 31.16 30.96 31.16 0.0M
2021-08-06 30.98 31.18 30.95 31.15 0.0M
2021-08-05 30.69 30.91 30.67 30.91 0.0M
2021-08-04 30.79 30.82 30.58 30.76 0.0M
2021-08-03 30.67 30.73 30.47 30.68 0.0M
2021-08-02 30.76 30.86 30.70 30.74 0.0M
2021-07-30 30.48 30.82 30.46 30.72 0.0M
2021-07-29 30.74 30.82 30.64 30.82 0.0M
2021-07-28 30.56 30.70 30.51 30.70 0.0M
2021-07-27 30.63 30.66 30.32 30.32 0.0M
2021-07-26 30.64 30.77 30.44 30.69 0.0M
2021-07-23 30.60 30.77 30.60 30.77 0.0M
2021-07-22 30.58 30.63 30.29 30.41 0.0M
2021-07-21 30.34 30.49 30.34 30.47 0.0M
2021-07-20 29.74 30.17 29.60 30.17 0.0M
2021-07-19 29.80 29.80 29.27 29.56 0.0M
2021-07-16 30.13 30.34 30.06 30.14 0.0M
2021-07-15 30.18 30.22 29.95 30.22 0.0M
2021-07-14 30.40 30.59 30.30 30.30 0.0M
2021-07-13 30.65 30.73 30.56 30.60 0.0M
2021-07-12 30.58 30.64 30.45 30.64 0.0M
2021-07-09 30.34 30.53 30.33 30.53 0.1M
2021-07-08 30.43 30.43 29.91 30.25 0.0M
2021-07-07 30.59 30.70 30.42 30.63 0.0M
2021-07-06 30.59 30.71 30.40 30.45 0.0M
2021-07-05 30.67 30.68 30.57 30.68 0.0M
2021-07-02 30.71 30.81 30.64 30.64 0.0M
2021-07-01 30.57 30.62 30.46 30.58 0.0M
2021-06-30 30.37 30.47 30.19 30.47 0.1M
2021-06-29 30.31 30.49 30.30 30.45 0.0M
2021-06-28 30.41 30.49 30.24 30.24 0.0M
2021-06-25 30.15 30.29 30.14 30.29 0.0M
2021-06-24 30.03 30.15 30.03 30.12 0.0M
2021-06-23 30.03 30.03 29.87 29.96 0.0M
2021-06-22 29.91 30.00 29.81 30.00 0.0M
2021-06-21 29.36 29.80 29.36 29.80 0.0M
2021-06-18 29.76 29.76 29.48 29.60 0.0M
2021-06-17 29.62 29.84 29.62 29.75 0.0M
2021-06-16 29.55 29.59 29.47 29.59 0.0M
2021-06-15 29.73 29.73 29.47 29.47 0.0M
2021-06-14 29.83 29.89 29.60 29.60 0.0M
2021-06-11 29.43 29.70 29.43 29.68 0.0M
2021-06-10 29.40 29.55 29.32 29.41 0.0M
2021-06-09 29.51 29.54 29.40 29.45 0.0M
2021-06-08 29.40 29.46 29.32 29.34 0.0M
2021-06-07 29.35 29.44 29.29 29.31 0.0M
2021-06-04 29.36 29.39 29.27 29.28 0.0M
2021-06-03 29.30 29.35 28.98 29.35 0.0M
2021-06-02 29.28 29.34 29.22 29.27 0.0M
2021-06-01 29.13 29.34 29.09 29.17 0.0M
2021-05-31 29.25 29.25 28.98 29.03 0.0M
2021-05-28 29.25 29.34 29.20 29.21 0.0M
2021-05-27 28.89 29.13 28.86 29.13 0.0M
2021-05-26 28.78 28.90 28.76 28.90 0.0M
2021-05-25 28.91 28.92 28.76 28.76 0.0M
2021-05-21 28.68 28.91 28.66 28.82 0.1M
2021-05-20 28.34 28.66 28.29 28.63 0.0M
2021-05-19 28.24 28.30 27.91 28.10 0.1M
2021-05-18 28.84 28.84 28.62 28.73 0.0M
2021-05-17 28.93 28.93 28.72 28.74 0.0M
2021-05-14 28.59 28.83 28.52 28.83 0.0M
2021-05-13 28.11 28.62 28.08 28.49 0.0M
2021-05-12 28.77 28.85 28.56 28.56 0.0M
2021-05-11 28.96 28.96 28.45 28.71 0.1M
2021-05-10 29.36 29.37 29.20 29.33 0.0M
2021-05-07 29.19 29.25 28.95 29.25 0.0M
2021-05-06 29.29 29.34 28.87 28.99 0.0M
2021-05-05 29.41 29.49 29.19 29.36 0.0M
2021-05-04 29.41 29.49 29.06 29.10 0.0M
2021-05-03 29.57 29.63 29.32 29.38 0.0M
2021-04-30 29.39 29.43 29.25 29.41 0.0M
2021-04-29 29.53 29.63 29.38 29.38 0.0M
2021-04-28 29.58 29.58 29.43 29.52 0.0M
2021-04-27 29.59 29.61 29.46 29.57 0.0M
2021-04-26 29.35 29.55 29.31 29.55 0.0M
2021-04-23 29.15 29.33 29.05 29.32 0.0M
2021-04-22 29.11 29.41 29.08 29.41 0.0M
2021-04-21 28.88 29.08 28.75 28.99 0.0M
2021-04-20 29.03 29.07 28.66 28.66 0.0M
2021-04-19 29.35 29.35 29.05 29.06 0.0M
2021-04-16 29.33 29.47 29.28 29.36 0.0M
2021-04-15 29.24 29.32 29.16 29.31 0.0M
2021-04-14 29.12 29.35 29.04 29.23 0.1M
2021-04-13 29.20 29.27 28.98 29.06 0.1M
2021-04-12 29.06 29.11 28.98 29.06 0.1M
2021-04-09 29.03 29.11 28.94 29.00 0.1M
2021-04-08 29.00 29.02 28.76 28.90 0.1M
2021-04-07 29.07 29.10 28.84 28.84 0.1M
2021-04-06 29.05 29.20 28.95 29.15 0.1M
2021-04-01 28.78 28.93 28.71 28.86 0.1M
2021-03-31 28.59 28.79 28.50 28.69 0.1M
2021-03-30 28.54 28.59 28.34 28.55 0.1M
2021-03-29 28.49 28.61 28.25 28.32 0.1M
2021-03-26 28.38 28.45 28.22 28.38 0.1M
2021-03-25 27.85 28.02 27.44 28.02 0.1M
2021-03-24 27.96 28.21 27.94 28.15 0.0M
2021-03-23 28.23 28.29 28.04 28.17 0.1M
2021-03-22 28.12 28.22 28.08 28.20 0.1M
2021-03-19 28.19 28.39 28.06 28.39 0.1M
2021-03-18 28.52 28.63 28.38 28.63 0.0M
2021-03-17 28.56 28.56 28.23 28.41 0.0M
2021-03-16 28.77 28.81 28.65 28.65 0.0M
2021-03-15 28.56 28.60 28.39 28.58 0.0M
2021-03-12 28.31 28.31 28.10 28.23 0.0M
2021-03-11 28.03 28.34 27.94 28.34 0.0M
2021-03-10 27.74 28.03 27.74 28.03 0.0M
2021-03-09 27.75 27.95 27.67 27.92 0.0M
2021-03-08 27.40 27.96 27.31 27.87 0.0M
2021-03-05 26.81 27.19 26.33 26.48 0.0M
2021-03-04 27.18 27.21 26.84 27.04 0.0M
2021-03-03 27.79 27.79 27.44 27.50 0.0M
2021-03-02 27.79 27.93 27.56 27.56 0.0M
2021-03-01 27.48 27.84 27.46 27.84 0.0M
2021-02-26 26.88 27.25 26.76 27.22 0.0M
2021-02-25 27.78 27.78 27.31 27.31 0.0M
2021-02-24 27.38 27.69 27.29 27.69 0.0M
2021-02-23 27.51 27.51 26.84 27.19 0.0M
2021-02-22 27.61 27.64 27.53 27.59 0.0M
2021-02-19 27.48 27.80 27.44 27.80 0.0M
2021-02-18 27.75 27.75 27.45 27.48 0.0M
2021-02-17 27.82 27.91 27.59 27.59 0.0M
2021-02-16 27.95 27.99 27.85 27.86 0.0M
2021-02-15 27.97 27.97 27.90 27.97 0.0M
2021-02-12 27.53 27.75 27.53 27.75 0.0M
2021-02-11 27.51 27.61 27.51 27.61 0.0M
2021-02-10 27.44 27.64 27.29 27.45 0.0M
2021-02-09 27.46 27.46 27.36 27.40 0.0M
2021-02-08 27.33 27.45 27.33 27.40 0.0M
2021-02-05 27.19 27.33 27.14 27.26 0.0M
2021-02-04 26.66 27.11 26.66 27.11 0.0M
2021-02-03 26.74 26.74 26.54 26.58 0.0M
2021-02-02 26.27 26.69 26.27 26.69 0.0M
2021-02-01 25.80 25.96 25.75 25.90 0.0M
2021-01-29 25.77 26.03 25.65 25.73 0.0M
2021-01-28 25.66 26.12 25.56 26.04 0.0M
2021-01-27 26.19 26.26 25.78 26.04 0.0M
2021-01-26 26.49 26.66 26.42 26.42 0.0M
2021-01-25 26.66 26.75 26.44 26.46 0.0M
2021-01-22 26.55 26.55 26.35 26.51 0.0M
2021-01-21 26.95 26.95 26.70 26.73 0.0M
2021-01-20 26.56 26.87 26.56 26.83 0.0M
2021-01-19 26.78 26.78 26.55 26.57 0.0M
2021-01-18 26.56 26.64 26.49 26.64 0.0M
2021-01-15 26.59 26.61 26.34 26.48 0.0M
2021-01-14 26.68 26.89 26.66 26.74 0.0M
2021-01-13 26.60 26.65 26.50 26.57 0.1M
2021-01-12 26.47 26.65 26.43 26.63 0.1M
2021-01-11 26.24 26.47 26.07 26.43 0.1M
2021-01-08 26.34 26.39 26.14 26.21 0.1M
2021-01-07 25.79 26.11 25.69 26.03 0.1M
2021-01-06 25.28 25.72 25.07 25.72 0.0M
2021-01-05 24.96 25.20 24.90 25.11 0.0M
2021-01-04 25.55 25.58 24.93 25.02 0.0M