Xtrackers MSCI USA Health Care UCITS ETF 1D

XUHC
🏛️ ドイツ →
50.20
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
2025-10-03 49.75 50.45 49.75 50.20 0.0M
2025-10-02 49.72 49.72 49.40 49.61 0.0M
2025-10-01 47.96 49.24 47.95 49.24 0.0M
2025-09-30 47.16 47.68 46.98 47.52 0.0M
2025-09-29 47.11 47.22 46.81 47.07 0.0M
2025-09-26 46.91 47.17 46.91 47.01 0.0M
2025-09-25 47.25 47.45 46.71 46.71 0.0M
2025-09-24 47.37 47.45 47.29 47.37 0.0M
2025-09-23 47.23 47.40 47.12 47.40 0.0M
2025-09-22 47.35 47.44 47.09 47.44 0.0M
2025-09-19 47.36 47.55 47.36 47.42 0.0M
2025-09-18 47.18 47.44 47.13 47.27 0.0M
2025-09-17 46.74 47.19 46.74 47.18 0.0M
2025-09-16 47.06 47.07 46.89 46.91 0.0M
2025-09-15 47.83 47.85 47.23 47.23 0.0M
2025-09-12 48.11 48.29 47.98 47.98 0.0M
2025-09-11 47.64 48.20 47.60 48.18 0.0M
2025-09-10 47.90 47.99 47.42 47.50 0.0M
2025-09-09 47.44 47.91 47.44 47.91 0.0M
2025-09-08 47.70 47.70 47.19 47.37 0.0M
2025-09-05 47.82 47.83 47.48 47.60 0.0M
2025-09-04 47.66 47.77 47.40 47.77 0.0M
2025-09-03 47.75 47.88 47.46 47.46 0.0M
2025-09-02 47.53 47.75 47.47 47.62 0.0M
2025-09-01 47.54 47.54 47.45 47.51 0.0M
2025-08-29 47.35 47.50 47.31 47.39 0.0M
2025-08-28 47.69 47.69 47.13 47.13 0.0M
2025-08-27 47.76 48.03 47.76 47.80 0.0M
2025-08-26 47.43 47.61 47.33 47.49 0.0M
2025-08-25 47.82 47.90 47.40 47.49 0.0M
2025-08-22 48.02 48.30 47.73 47.78 0.0M
2025-08-21 47.88 48.22 47.67 48.22 0.0M
2025-08-20 47.61 47.93 47.46 47.61 0.0M
2025-08-19 47.46 47.84 47.42 47.84 0.0M
2025-08-18 47.35 47.93 47.35 47.79 0.0M
2025-08-15 47.37 47.40 47.09 47.21 0.0M
2025-08-14 46.54 46.70 46.38 46.70 0.0M
2025-08-13 45.82 46.25 45.82 46.24 0.0M
2025-08-12 45.87 45.87 45.66 45.67 0.0M
2025-08-11 45.63 45.98 45.63 45.98 0.0M
2025-08-08 45.36 45.59 45.28 45.36 0.0M
2025-08-07 45.76 45.91 44.94 44.94 0.0M
2025-08-06 46.73 46.76 45.93 46.01 0.0M
2025-08-05 46.76 46.97 46.63 46.63 0.0M
2025-08-04 46.30 46.70 46.30 46.66 0.0M
2025-08-01 46.42 46.47 45.83 46.05 0.0M
2025-07-31 47.56 47.66 47.35 47.35 0.0M
2025-07-30 47.39 47.82 47.32 47.63 0.0M
2025-07-29 47.68 47.75 47.16 47.41 0.0M
2025-07-28 47.45 47.62 47.45 47.62 0.0M
2025-07-25 46.98 47.36 46.98 47.15 0.0M
2025-07-24 46.98 47.12 46.92 46.98 0.0M
2025-07-23 46.39 46.85 46.38 46.81 0.0M
2025-07-22 45.70 46.46 45.58 46.11 0.0M
2025-07-21 46.16 46.16 45.82 45.82 0.0M
2025-07-18 46.64 46.64 46.25 46.26 0.0M
2025-07-17 47.08 47.08 46.72 46.72 0.0M
2025-07-16 46.34 47.03 46.34 46.44 0.0M
2025-07-15 47.04 47.05 46.50 46.52 0.0M
2025-07-14 46.89 46.94 46.79 46.94 0.0M
2025-07-11 47.38 47.39 46.77 46.80 0.0M
2025-07-10 46.81 47.78 46.81 47.65 0.0M
2025-07-09 46.70 46.87 46.69 46.77 0.0M
2025-07-08 46.54 47.28 46.44 47.14 0.0M
2025-07-07 46.85 47.00 46.63 46.66 0.0M
2025-07-04 46.59 46.70 46.51 46.67 0.0M
2025-07-03 46.69 47.09 46.69 46.84 0.0M
2025-07-02 47.12 47.21 46.90 46.90 0.0M
2025-07-01 46.58 47.49 46.32 47.41 0.0M
2025-06-30 46.56 46.62 46.44 46.58 0.0M
2025-06-27 46.67 46.81 46.60 46.75 0.0M
2025-06-26 46.70 46.90 46.46 46.81 0.0M
2025-06-25 46.86 46.97 46.73 46.84 0.0M
2025-06-24 46.61 46.64 46.41 46.44 0.0M
2025-06-23 46.72 47.00 46.41 46.41 0.0M
2025-06-20 46.88 46.98 46.65 46.73 0.0M
2025-06-19 47.03 47.03 46.76 46.76 0.0M
2025-06-18 46.93 47.04 46.77 47.04 0.0M
2025-06-17 47.37 47.37 47.15 47.24 0.0M
2025-06-16 47.78 47.78 47.35 47.40 0.0M
2025-06-13 47.39 47.97 47.36 47.97 0.0M
2025-06-12 47.69 47.75 47.24 47.70 0.0M
2025-06-11 48.06 48.06 47.84 47.94 0.0M
2025-06-10 47.57 47.96 47.54 47.95 0.0M
2025-06-09 47.63 47.76 47.45 47.57 0.0M
2025-06-06 47.39 47.87 47.34 47.75 0.0M
2025-06-05 47.39 47.40 46.90 47.34 0.0M
2025-06-04 47.36 47.57 47.33 47.57 0.0M
2025-06-03 46.90 47.29 46.90 47.29 0.0M
2025-06-02 46.96 47.04 46.60 46.75 0.0M
2025-05-30 47.17 47.28 46.87 47.27 0.0M
2025-05-29 47.45 47.51 47.02 47.02 0.0M
2025-05-28 47.24 47.26 47.05 47.25 0.0M
2025-05-27 46.68 47.12 46.68 47.12 0.0M
2025-05-26 46.54 46.72 46.54 46.71 0.0M
2025-05-23 46.80 46.80 46.23 46.34 0.0M
2025-05-22 46.87 47.01 46.60 46.67 0.0M
2025-05-21 47.94 47.94 47.36 47.50 0.0M
2025-05-20 48.27 48.60 48.19 48.36 0.0M
2025-05-19 47.75 47.94 47.63 47.92 0.0M
2025-05-16 47.19 47.75 47.10 47.75 0.0M
2025-05-15 46.22 46.60 46.14 46.60 0.0M
2025-05-14 47.72 47.72 46.86 46.91 0.0M
2025-05-13 49.33 49.33 47.94 47.96 0.0M
2025-05-12 47.71 49.20 47.71 49.20 0.0M
2025-05-09 48.21 48.28 48.01 48.01 0.0M
2025-05-08 48.54 48.54 47.80 48.11 0.0M
2025-05-07 47.83 47.99 47.76 47.99 0.0M
2025-05-06 49.11 49.11 48.20 48.33 0.0M
2025-05-05 49.18 49.28 49.04 49.21 0.0M
2025-05-02 49.21 49.38 48.90 49.04 0.0M
2025-04-30 49.33 49.61 49.31 49.57 0.0M
2025-04-29 49.06 49.22 49.00 49.16 0.0M
2025-04-28 48.93 49.17 48.89 48.89 0.0M
2025-04-25 48.89 48.97 48.35 48.37 0.0M
2025-04-24 48.08 48.54 47.87 48.54 0.0M
2025-04-23 48.14 48.55 47.95 48.23 0.0M
2025-04-22 46.93 47.26 46.64 47.25 0.0M
2025-04-17 48.53 48.53 47.15 48.06 0.0M
2025-04-16 48.78 49.01 48.78 49.01 0.0M
2025-04-15 49.30 49.44 49.00 49.21 0.0M
2025-04-14 48.31 49.25 48.31 48.96 0.0M
2025-04-11 48.13 48.20 47.38 47.54 0.0M
2025-04-10 50.98 50.98 48.03 48.03 0.0M
2025-04-09 47.89 48.33 47.17 47.34 0.0M
2025-04-08 50.16 51.17 50.16 50.39 0.0M
2025-04-07 47.83 49.79 47.66 49.01 0.0M
2025-04-04 52.08 52.08 50.78 50.78 0.0M
2025-04-03 52.37 52.53 51.90 52.36 0.0M
2025-04-02 53.46 53.46 52.99 53.38 0.0M
2025-04-01 54.30 54.41 53.63 54.02 0.0M
2025-03-31 53.51 54.08 53.51 54.08 0.0M
2025-03-28 54.05 54.22 53.80 53.84 0.0M
2025-03-27 54.26 54.26 54.00 54.11 0.0M
2025-03-26 54.31 54.41 54.12 54.12 0.0M
2025-03-25 54.92 55.00 54.38 54.38 0.0M
2025-03-24 54.70 54.94 54.45 54.94 0.0M
2025-03-21 54.27 54.39 54.17 54.39 0.0M
2025-03-20 54.23 54.63 54.23 54.41 0.0M
2025-03-19 53.95 54.09 53.93 54.05 0.0M
2025-03-18 53.79 53.97 53.69 53.69 0.0M
2025-03-17 53.27 53.71 53.09 53.65 0.0M
2025-03-14 53.36 53.46 53.08 53.34 0.0M
2025-03-13 53.26 53.51 52.88 53.20 0.0M
2025-03-12 53.84 53.89 53.11 53.35 0.0M
2025-03-11 54.50 54.50 53.40 53.48 0.0M
2025-03-10 55.17 55.32 54.77 55.32 0.0M
2025-03-07 55.32 55.32 55.00 55.01 0.0M
2025-03-06 55.50 55.50 55.08 55.33 0.0M
2025-03-05 55.92 55.92 55.26 55.26 0.0M
2025-03-04 57.06 57.10 56.60 56.66 0.0M
2025-03-03 57.54 57.54 57.19 57.35 0.0M
2025-02-28 56.96 57.07 56.71 56.74 0.0M
2025-02-27 56.80 57.32 56.80 57.32 0.0M
2025-02-26 56.94 57.09 56.70 56.70 0.0M
2025-02-25 56.72 56.87 56.61 56.61 0.0M
2025-02-24 56.35 56.71 56.24 56.71 0.0M
2025-02-21 56.28 56.59 56.10 56.43 0.0M
2025-02-20 56.37 56.51 56.23 56.41 0.0M
2025-02-19 55.66 56.26 55.60 56.26 0.0M
2025-02-18 55.95 56.15 55.79 55.81 0.0M
2025-02-17 55.86 56.03 55.86 55.95 0.0M
2025-02-14 56.69 56.69 56.25 56.25 0.0M
2025-02-13 56.78 56.84 56.62 56.68 0.0M
2025-02-12 57.07 57.11 56.80 56.80 0.0M
2025-02-11 57.40 57.40 57.09 57.09 0.0M
2025-02-10 57.51 57.64 57.18 57.26 0.0M
2025-02-07 57.55 57.65 57.45 57.54 0.0M
2025-02-06 58.01 58.31 57.89 57.89 0.0M
2025-02-05 57.32 57.57 57.32 57.50 0.0M
2025-02-04 58.05 58.05 57.16 57.31 0.0M
2025-02-03 57.70 58.12 57.59 58.12 0.0M
2025-01-31 57.58 57.90 57.58 57.72 0.0M
2025-01-30 56.90 57.25 56.90 57.15 0.0M
2025-01-29 57.04 57.12 56.85 56.97 0.0M
2025-01-28 57.20 57.44 57.00 57.06 0.0M
2025-01-27 55.84 56.66 55.74 56.66 0.0M
2025-01-24 55.82 55.82 55.47 55.67 0.0M
2025-01-23 55.64 55.87 55.41 55.78 0.0M
2025-01-22 55.51 55.64 55.04 55.54 0.0M
2025-01-21 54.93 55.34 54.93 55.28 0.0M
2025-01-20 55.21 55.21 54.56 54.75 0.0M
2025-01-17 55.61 55.66 55.52 55.52 0.0M
2025-01-16 55.40 55.50 55.14 55.41 0.0M
2025-01-15 55.17 55.41 55.10 55.20 0.0M
2025-01-14 56.06 56.15 55.07 55.07 0.0M
2025-01-13 55.58 55.94 55.34 55.94 0.0M
2025-01-10 55.32 55.67 55.25 55.58 0.0M
2025-01-09 55.30 55.38 55.27 55.29 0.0M
2025-01-08 54.83 55.28 54.70 55.21 0.0M
2025-01-07 54.16 54.98 54.00 54.68 0.0M
2025-01-06 54.65 54.65 54.27 54.49 0.0M
2025-01-03 54.35 54.66 54.25 54.62 0.0M
2025-01-02 54.01 54.67 54.00 54.67 0.0M