Xtrackers MSCI USA Information Technology UCITS ETF 1D

XUTC
🏛️ ドイツ →
116.38
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
2025-09-26 116.90 117.34 116.18 116.38 0.0M
2025-09-25 116.12 116.94 115.30 116.94 0.1M
2025-09-24 116.72 117.26 116.46 116.46 0.0M
2025-09-23 117.70 117.74 117.04 117.26 0.0M
2025-09-22 115.88 116.64 115.32 116.62 0.0M
2025-09-19 114.44 115.42 114.40 115.26 0.0M
2025-09-18 113.44 114.80 113.32 114.74 0.0M
2025-09-17 113.04 113.24 111.98 112.04 0.0M
2025-09-16 114.24 114.46 113.28 113.28 0.0M
2025-09-15 113.92 114.00 112.86 113.96 0.0M
2025-09-12 113.38 114.02 113.30 114.02 0.0M
2025-09-11 113.72 114.14 113.24 113.64 0.0M
2025-09-10 112.94 113.76 112.64 113.48 0.0M
2025-09-09 111.14 111.34 110.64 110.78 0.0M
2025-09-08 110.64 111.60 110.62 111.44 0.1M
2025-09-05 111.54 111.70 109.20 109.88 0.0M
2025-09-04 110.38 110.86 109.94 110.56 0.0M
2025-09-03 110.12 110.76 109.94 109.98 0.0M
2025-09-02 110.18 110.28 108.48 108.48 0.0M
2025-09-01 110.02 110.48 109.96 110.46 0.0M
2025-08-29 112.40 112.40 110.06 110.32 0.0M
2025-08-28 111.58 112.48 111.32 112.10 0.0M
2025-08-27 111.76 112.22 111.30 111.92 0.0M
2025-08-26 110.74 111.04 110.44 110.82 0.0M
2025-08-25 109.94 110.98 109.70 110.98 0.0M
2025-08-22 109.16 110.60 109.00 110.58 0.0M
2025-08-21 109.98 110.02 109.10 109.80 0.0M
2025-08-20 110.08 110.36 107.60 108.96 0.0M
2025-08-19 112.46 112.62 110.88 111.14 0.0M
2025-08-18 112.20 112.64 111.96 112.12 0.0M
2025-08-15 113.36 113.36 111.68 111.88 0.0M
2025-08-14 112.98 113.64 112.76 113.10 0.0M
2025-08-13 113.40 113.88 112.72 112.74 0.0M
2025-08-12 112.50 113.26 112.00 112.84 0.0M
2025-08-11 112.78 113.56 112.18 113.46 0.0M
2025-08-08 111.84 112.38 111.76 112.02 0.0M
2025-08-07 111.46 112.74 111.40 112.04 0.0M
2025-08-06 110.72 110.86 109.86 110.84 0.0M
2025-08-05 112.18 112.34 110.20 110.20 0.0M
2025-08-04 109.46 111.12 109.46 110.98 0.0M
2025-08-01 113.06 113.06 108.52 109.40 0.0M
2025-07-31 115.30 115.82 113.62 113.76 0.0M
2025-07-30 111.76 112.90 111.64 112.66 0.0M
2025-07-29 112.22 113.10 111.78 111.78 0.0M
2025-07-28 109.96 110.76 109.92 110.64 0.0M
2025-07-25 108.84 109.34 108.68 109.14 0.0M
2025-07-24 108.36 108.54 107.82 108.36 0.0M
2025-07-23 107.58 107.78 107.24 107.64 0.0M
2025-07-22 108.74 108.96 106.90 107.56 0.0M
2025-07-21 109.48 109.74 108.96 109.30 0.0M
2025-07-18 109.88 109.88 109.00 109.14 0.0M
2025-07-17 109.24 110.00 108.98 109.90 0.0M
2025-07-16 107.82 108.78 106.52 106.52 0.0M
2025-07-15 107.52 108.90 107.40 108.90 0.0M
2025-07-14 106.14 106.52 105.54 106.30 0.0M
2025-07-11 106.52 107.08 105.94 106.78 0.0M
2025-07-10 106.30 107.14 106.30 106.82 0.0M
2025-07-09 105.68 107.02 105.60 106.24 0.0M
2025-07-08 105.28 105.96 105.24 105.62 0.0M
2025-07-07 105.40 105.88 105.38 105.38 0.1M
2025-07-04 105.30 105.30 104.80 104.90 0.0M
2025-07-03 104.26 106.00 103.88 105.92 0.0M
2025-07-02 103.26 104.22 102.48 103.84 0.0M
2025-07-01 104.20 104.20 102.50 102.78 0.0M
2025-06-30 104.08 104.52 103.78 103.88 0.0M
2025-06-27 103.84 104.22 103.62 104.22 0.0M
2025-06-26 103.48 103.64 103.02 103.32 0.0M
2025-06-25 102.66 103.82 102.58 103.22 0.0M
2025-06-24 102.10 102.32 101.80 102.32 0.0M
2025-06-23 100.62 101.34 100.38 100.62 0.0M
2025-06-20 100.84 101.38 100.06 100.78 0.0M
2025-06-19 101.06 101.06 100.04 100.12 0.0M
2025-06-18 100.94 101.50 100.90 101.10 0.0M
2025-06-17 100.62 101.20 100.28 101.08 0.0M
2025-06-16 99.93 101.14 99.70 100.94 0.0M
2025-06-13 99.41 100.62 99.34 100.02 0.0M
2025-06-12 100.56 100.76 99.39 100.72 0.0M
2025-06-11 101.32 101.64 101.02 101.34 0.0M
2025-06-10 101.30 101.30 100.82 100.82 0.0M
2025-06-09 100.92 102.06 100.72 101.38 0.0M
2025-06-06 100.34 101.64 100.20 101.18 0.0M
2025-06-05 100.60 101.26 99.88 101.26 0.0M
2025-06-04 100.54 101.04 100.00 100.58 0.0M
2025-06-03 98.54 100.36 98.07 100.36 0.0M
2025-06-02 97.36 98.35 96.91 98.05 0.0M
2025-05-30 98.53 99.07 97.95 98.05 0.0M
2025-05-29 101.50 101.82 98.58 98.93 0.0M
2025-05-28 98.84 99.34 98.49 99.11 0.0M
2025-05-27 97.41 98.45 97.41 98.45 0.0M
2025-05-26 97.17 97.79 97.17 97.56 0.0M
2025-05-23 97.72 97.86 95.47 96.46 0.0M
2025-05-22 97.78 98.55 97.78 98.44 0.0M
2025-05-21 98.69 99.41 97.91 99.36 0.0M
2025-05-20 99.84 100.26 99.45 99.77 0.0M
2025-05-19 99.25 100.10 98.36 100.02 0.0M
2025-05-16 100.58 101.20 100.50 101.02 0.0M
2025-05-15 100.44 101.18 99.60 101.18 0.0M
2025-05-14 100.66 100.82 99.52 100.78 0.0M
2025-05-13 97.98 100.10 97.87 99.99 0.0M
2025-05-12 97.64 99.15 97.14 97.68 0.0M
2025-05-09 93.39 93.69 92.50 92.80 0.0M
2025-05-08 93.15 93.36 92.13 93.11 0.0M
2025-05-07 90.99 91.16 90.11 90.25 0.0M
2025-05-06 90.95 90.95 89.85 90.88 0.0M
2025-05-05 91.56 91.64 90.96 91.59 0.0M
2025-05-02 91.14 91.99 90.78 91.99 0.0M
2025-04-30 88.07 88.30 86.18 87.92 0.0M
2025-04-29 88.00 88.37 87.29 87.96 0.0M
2025-04-28 88.30 88.90 86.95 86.95 0.0M
2025-04-25 87.25 87.30 86.26 87.07 0.0M
2025-04-24 83.66 86.10 83.04 86.10 0.0M
2025-04-23 83.13 85.35 82.90 84.28 0.0M
2025-04-22 79.58 80.44 79.32 80.26 0.0M
2025-04-17 83.15 83.62 81.31 81.64 0.0M
2025-04-16 83.35 84.56 82.74 83.56 0.0M
2025-04-15 85.44 86.37 84.91 86.14 0.0M
2025-04-14 86.24 87.92 85.37 85.39 0.0M
2025-04-11 83.90 83.90 81.37 82.98 0.0M
2025-04-10 88.39 88.50 83.34 83.34 0.0M
2025-04-09 78.30 80.30 76.50 79.13 0.0M
2025-04-08 81.21 84.85 81.21 83.21 0.0M
2025-04-07 74.91 84.00 74.16 79.40 0.0M
2025-04-04 84.61 85.19 80.48 81.45 0.0M
2025-04-03 87.88 88.68 84.70 85.72 0.0M
2025-04-02 92.57 92.73 91.09 92.70 0.0M
2025-04-01 91.75 92.47 90.95 92.27 0.0M
2025-03-31 90.26 90.55 89.32 90.46 0.0M
2025-03-28 93.76 94.21 91.63 91.77 0.0M
2025-03-27 94.97 95.39 93.92 94.68 0.0M
2025-03-26 97.46 97.46 95.50 95.69 0.0M
2025-03-25 96.90 97.37 96.72 97.23 0.0M
2025-03-24 96.13 97.18 96.03 97.00 0.0M
2025-03-21 94.34 94.60 93.14 94.42 0.0M
2025-03-20 95.29 95.60 94.01 94.59 0.0M
2025-03-19 93.01 94.67 93.01 94.51 0.0M
2025-03-18 94.02 94.32 92.88 93.24 0.0M
2025-03-17 94.00 94.86 93.48 93.69 0.0M
2025-03-14 92.90 94.41 92.59 94.18 0.0M
2025-03-13 92.70 93.70 92.26 92.51 0.0M
2025-03-12 92.21 94.13 91.95 93.73 0.0M
2025-03-11 92.42 92.62 91.35 91.82 0.0M
2025-03-10 96.46 96.46 92.61 93.21 0.0M
2025-03-07 96.55 96.93 95.16 95.16 0.0M
2025-03-06 98.29 98.31 96.61 97.42 0.0M
2025-03-05 99.72 99.84 97.00 97.05 0.0M
2025-03-04 100.56 100.72 98.41 99.12 0.0M
2025-03-03 104.96 105.06 102.44 102.82 0.0M
2025-02-28 103.44 103.82 101.68 103.42 0.0M
2025-02-27 106.56 107.76 105.00 106.16 0.0M
2025-02-26 106.24 107.04 105.80 107.02 0.0M
2025-02-25 106.64 107.14 104.32 104.98 0.0M
2025-02-24 109.12 109.42 107.22 108.16 0.0M
2025-02-21 111.28 112.08 110.76 111.08 0.0M
2025-02-20 111.90 112.24 110.94 111.08 0.0M
2025-02-19 112.20 112.46 111.56 112.38 0.0M
2025-02-18 112.14 112.58 111.50 112.08 0.0M
2025-02-17 111.82 111.88 111.32 111.66 0.0M
2025-02-14 110.88 110.88 110.12 110.46 0.0M
2025-02-13 109.80 110.82 109.32 110.78 0.0M
2025-02-12 110.24 110.30 108.86 109.52 0.0M
2025-02-11 110.28 111.00 109.70 110.86 0.0M
2025-02-10 109.70 111.02 109.42 110.98 0.0M
2025-02-07 109.72 110.32 108.98 109.16 0.0M
2025-02-06 108.84 109.34 108.84 109.06 0.0M
2025-02-05 106.66 107.60 105.76 107.60 0.0M
2025-02-04 106.12 107.14 105.72 107.06 0.0M
2025-02-03 106.78 107.02 105.22 106.22 0.0M
2025-01-31 108.78 109.68 108.78 109.20 0.0M
2025-01-30 108.02 108.32 106.30 106.58 0.0M
2025-01-29 110.00 110.06 107.42 107.64 0.0M
2025-01-28 106.40 107.58 105.36 107.48 0.0M
2025-01-27 107.12 107.24 103.28 104.54 0.0M
2025-01-24 112.52 113.16 111.76 111.84 0.0M
2025-01-23 112.72 113.06 112.20 112.74 0.0M
2025-01-22 111.58 112.88 111.20 112.86 0.0M
2025-01-21 110.22 111.04 109.56 109.66 0.0M
2025-01-20 111.14 111.24 110.30 110.62 0.0M
2025-01-17 109.62 112.00 109.62 111.18 0.0M
2025-01-16 111.72 111.90 110.04 110.04 0.0M
2025-01-15 107.94 110.30 107.82 110.12 0.0M
2025-01-14 109.34 109.62 107.78 108.00 0.0M
2025-01-13 109.22 109.22 107.78 108.20 0.0M
2025-01-10 110.86 111.32 108.86 109.20 0.0M
2025-01-09 110.70 111.26 110.70 111.20 0.0M
2025-01-08 111.46 112.00 110.70 111.42 0.0M
2025-01-07 112.94 113.88 111.20 111.54 0.0M
2025-01-06 112.58 114.40 112.52 114.04 0.0M
2025-01-03 111.16 112.06 110.86 112.06 0.0M
2025-01-02 110.86 111.80 110.18 111.64 0.0M