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
2022-12-30 50.89 50.89 50.56 50.56 0.0M
2022-12-29 50.23 51.10 50.18 51.10 0.0M
2022-12-28 51.08 51.08 50.29 50.29 0.0M
2022-12-27 51.18 51.61 50.52 50.76 0.0M
2022-12-23 51.21 51.58 50.70 51.10 0.0M
2022-12-22 52.51 52.66 51.10 51.12 0.0M
2022-12-21 52.04 52.89 51.91 52.79 0.0M
2022-12-20 51.41 51.83 51.34 51.51 0.0M
2022-12-19 52.57 52.68 51.72 51.72 0.0M
2022-12-16 52.97 52.97 52.37 52.55 0.0M
2022-12-15 54.72 54.72 53.25 53.30 0.0M
2022-12-14 55.79 56.05 55.51 56.00 0.0M
2022-12-13 55.61 57.26 55.61 56.33 0.0M
2022-12-12 54.44 54.91 54.32 54.76 0.0M
2022-12-09 54.73 55.06 54.32 54.91 0.0M
2022-12-08 53.90 54.61 53.88 54.43 0.0M
2022-12-07 54.49 54.49 53.61 53.80 0.0M
2022-12-06 55.44 55.51 54.32 54.52 0.0M
2022-12-05 55.85 56.04 55.63 55.63 0.0M
2022-12-02 56.57 56.58 55.71 55.99 0.0M
2022-12-01 57.07 57.08 56.32 56.49 0.0M
2022-11-30 54.80 55.11 54.71 55.11 0.0M
2022-11-29 55.50 55.50 54.65 54.65 0.0M
2022-11-28 55.93 55.93 55.17 55.48 0.0M
2022-11-25 56.75 56.75 56.22 56.22 0.0M
2022-11-24 56.75 56.82 56.74 56.78 0.0M
2022-11-23 56.41 56.77 56.41 56.77 0.0M
2022-11-22 55.88 56.12 55.54 56.06 0.0M
2022-11-21 56.30 56.31 55.94 55.94 0.0M
2022-11-18 55.87 56.36 55.65 55.93 0.0M
2022-11-17 56.11 56.11 55.45 55.67 0.0M
2022-11-16 56.78 56.79 55.38 55.74 0.0M
2022-11-15 56.27 57.24 56.16 57.20 0.0M
2022-11-14 56.45 56.60 56.06 56.29 0.0M
2022-11-11 56.51 56.52 55.84 55.84 0.0M
2022-11-10 53.05 55.48 52.85 55.48 0.0M
2022-11-09 54.20 54.20 53.19 53.19 0.0M
2022-11-08 53.66 54.53 53.66 54.53 0.0M
2022-11-07 53.09 53.35 52.80 53.35 0.0M
2022-11-04 53.74 54.10 52.64 52.73 0.0M
2022-11-03 55.01 55.12 53.97 54.17 0.0M
2022-11-02 56.78 56.78 55.93 55.93 0.0M
2022-11-01 57.59 57.59 56.60 56.60 0.0M
2022-10-31 57.40 57.40 57.02 57.22 0.0M
2022-10-28 54.73 57.06 54.73 57.06 0.0M
2022-10-27 55.68 55.68 55.00 55.29 0.0M
2022-10-26 55.91 56.11 55.53 56.08 0.0M
2022-10-25 56.35 56.59 56.26 56.59 0.0M
2022-10-24 55.86 56.15 55.39 55.69 0.0M
2022-10-21 54.79 55.16 54.11 54.85 0.0M
2022-10-20 54.30 55.37 54.03 55.24 0.0M
2022-10-19 54.54 54.87 54.21 54.54 0.0M
2022-10-18 54.77 55.25 53.99 53.99 0.0M
2022-10-17 53.49 54.35 53.24 53.94 0.0M
2022-10-14 54.47 54.58 53.44 53.44 0.0M
2022-10-13 52.99 53.48 51.68 53.46 0.0M
2022-10-12 53.39 53.75 53.00 53.18 0.0M
2022-10-11 53.53 53.82 52.97 53.46 0.0M
2022-10-10 54.56 55.01 53.86 54.09 0.0M
2022-10-07 56.61 56.65 54.96 55.03 0.0M
2022-10-06 56.67 57.31 56.40 57.10 0.0M
2022-10-05 55.73 56.07 55.67 55.97 0.0M
2022-10-04 55.52 56.17 55.49 55.98 0.0M
2022-10-03 53.55 54.59 53.26 54.45 0.0M
2022-09-30 54.86 55.06 54.60 54.97 0.0M
2022-09-29 56.31 56.31 54.65 54.65 0.0M
2022-09-28 56.34 56.45 55.83 56.27 0.0M
2022-09-27 56.91 57.36 56.79 56.79 0.0M
2022-09-26 56.23 57.21 56.23 56.86 0.0M
2022-09-23 56.32 56.40 55.85 56.15 0.0M
2022-09-22 56.54 56.96 56.11 56.21 0.0M
2022-09-21 57.24 57.97 57.21 57.97 0.0M
2022-09-20 57.23 57.44 56.80 57.10 0.0M
2022-09-19 56.13 56.79 56.13 56.54 0.0M
2022-09-16 56.79 56.85 56.11 56.17 0.0M
2022-09-15 58.71 58.79 57.18 57.41 0.0M
2022-09-14 58.65 58.66 58.20 58.53 0.0M
2022-09-13 60.87 60.88 59.00 59.00 0.0M
2022-09-12 59.84 60.55 59.67 60.55 0.0M
2022-09-09 59.15 60.14 59.09 60.14 0.0M
2022-09-08 59.25 59.70 58.59 59.69 0.0M
2022-09-07 58.54 58.76 58.38 58.65 0.0M
2022-09-06 59.10 59.29 58.76 59.05 0.0M
2022-09-05 59.12 59.13 58.85 59.05 0.0M
2022-09-02 59.28 59.78 58.95 59.78 0.0M
2022-09-01 58.88 59.08 58.44 58.63 0.0M
2022-08-31 60.34 60.76 59.58 59.65 0.0M
2022-08-30 61.10 61.42 60.01 60.01 0.0M
2022-08-29 61.58 61.58 60.89 60.91 0.0M
2022-08-26 64.54 64.54 62.75 62.75 0.0M
2022-08-25 63.76 64.06 63.65 63.94 0.0M
2022-08-24 63.30 63.75 63.19 63.52 0.0M
2022-08-23 63.65 63.86 63.34 63.46 0.0M
2022-08-22 64.56 64.56 63.81 64.03 0.0M
2022-08-19 65.43 65.46 64.85 64.85 0.0M
2022-08-18 64.71 65.66 64.71 65.66 0.0M
2022-08-17 65.42 65.42 64.66 64.66 0.0M
2022-08-16 65.58 65.79 65.00 65.34 0.0M
2022-08-15 64.69 65.30 64.65 65.19 0.0M
2022-08-12 63.34 64.34 63.34 64.28 0.0M
2022-08-11 63.70 63.70 63.36 63.51 0.0M
2022-08-10 62.02 63.07 62.02 63.03 0.0M
2022-08-09 63.30 63.30 62.10 62.38 0.0M
2022-08-08 64.09 64.19 63.40 63.40 0.0M
2022-08-05 63.51 63.77 63.25 63.25 0.0M
2022-08-04 63.49 63.83 63.09 63.12 0.0M
2022-08-03 61.85 63.46 61.85 63.39 0.0M
2022-08-02 61.91 61.91 61.26 61.78 0.0M
2022-08-01 62.25 62.25 61.43 62.03 0.0M
2022-07-29 61.66 62.20 61.46 61.50 0.0M
2022-07-28 60.07 61.07 60.07 61.07 0.0M
2022-07-27 59.11 59.91 58.92 59.91 0.0M
2022-07-26 58.85 59.22 58.47 58.47 0.0M
2022-07-25 59.30 59.45 58.37 58.94 0.0M
2022-07-22 59.75 60.43 59.33 59.33 0.0M
2022-07-21 59.29 59.72 59.29 59.72 0.0M
2022-07-20 58.25 59.50 58.17 59.50 0.0M
2022-07-19 57.15 57.76 56.50 57.76 0.0M
2022-07-18 58.22 58.25 57.80 58.01 0.0M
2022-07-15 56.78 57.87 56.78 57.61 0.0M
2022-07-14 56.60 56.60 56.02 56.25 0.0M
2022-07-13 57.07 57.07 55.77 56.26 0.0M
2022-07-12 57.37 57.96 57.00 57.38 0.0M
2022-07-11 57.54 57.68 57.14 57.46 0.0M
2022-07-08 57.65 57.78 56.61 57.78 0.0M
2022-07-07 56.29 57.36 56.29 57.29 0.0M
2022-07-06 55.62 56.11 55.43 55.90 0.0M
2022-07-05 53.89 54.38 53.70 54.32 0.0M
2022-07-04 53.84 53.84 53.41 53.58 0.0M
2022-07-01 52.98 53.91 52.98 53.50 0.0M
2022-06-30 53.61 53.89 53.27 53.52 0.0M
2022-06-29 53.84 54.33 53.62 54.33 0.0M
2022-06-28 55.55 55.64 54.71 54.71 0.0M
2022-06-27 55.79 56.20 55.31 55.50 0.0M
2022-06-24 54.31 55.33 54.31 55.12 0.0M
2022-06-23 52.85 53.86 52.80 53.67 0.0M
2022-06-22 52.88 53.36 52.09 53.36 0.0M
2022-06-21 52.66 53.51 52.56 53.38 0.0M
2022-06-20 52.41 52.45 52.14 52.45 0.0M
2022-06-17 51.78 52.34 51.60 52.17 0.0M
2022-06-16 53.43 53.48 51.49 51.65 0.0M
2022-06-15 53.22 53.98 52.99 53.86 0.0M
2022-06-14 53.63 53.63 52.74 53.08 0.0M
2022-06-13 54.02 54.06 52.99 53.33 0.0M
2022-06-10 56.65 56.97 54.86 54.87 0.0M
2022-06-09 57.60 57.99 57.22 57.66 0.0M
2022-06-08 58.08 58.27 57.90 58.12 0.0M
2022-06-07 57.21 58.07 57.07 57.85 0.0M
2022-06-06 57.62 58.50 57.62 57.95 0.0M
2022-06-03 58.56 58.56 57.25 57.43 0.0M
2022-06-02 57.90 58.07 57.00 57.84 0.0M
2022-06-01 57.80 58.64 57.56 57.78 0.0M
2022-05-31 58.21 58.21 57.33 57.51 0.0M
2022-05-30 58.80 58.80 58.08 58.29 0.0M
2022-05-27 56.11 57.65 55.88 57.65 0.0M
2022-05-26 54.60 55.67 54.50 55.56 0.0M
2022-05-25 54.54 54.65 54.00 54.26 0.0M
2022-05-24 54.02 54.53 53.26 53.30 0.0M
2022-05-23 55.11 55.15 54.13 55.05 0.0M
2022-05-20 54.89 55.39 54.24 54.24 0.0M
2022-05-19 55.17 55.18 54.24 54.91 0.0M
2022-05-18 57.59 57.75 56.23 56.23 0.0M
2022-05-17 57.08 57.74 56.87 57.46 0.0M
2022-05-16 57.55 57.55 56.67 56.67 0.0M
2022-05-13 56.26 57.59 56.14 57.46 0.0M
2022-05-12 55.23 56.11 54.80 55.74 0.0M
2022-05-11 57.48 58.05 56.60 56.88 0.0M
2022-05-10 57.23 57.76 56.55 56.55 0.0M
2022-05-09 58.68 58.68 56.72 56.72 0.0M
2022-05-06 59.75 59.75 57.90 59.08 0.0M
2022-05-05 61.95 62.16 60.00 60.22 0.0M
2022-05-04 60.92 60.96 59.68 59.68 0.0M
2022-05-03 60.78 60.92 60.19 60.68 0.0M
2022-05-02 60.27 60.27 59.52 59.84 0.0M
2022-04-29 61.89 62.00 61.21 61.35 0.0M
2022-04-28 60.71 61.29 60.71 61.02 0.0M
2022-04-27 59.65 60.49 59.33 60.49 0.0M
2022-04-26 60.70 60.89 59.27 59.32 0.0M
2022-04-25 59.17 60.24 59.10 59.87 0.0M
2022-04-22 61.22 61.22 60.67 60.67 0.0M
2022-04-21 62.09 62.93 61.94 62.41 0.0M
2022-04-20 62.36 62.96 62.17 62.25 0.0M
2022-04-19 61.66 62.37 61.06 62.37 0.0M
2022-04-14 62.32 62.85 62.00 62.15 0.0M
2022-04-13 61.97 62.32 61.53 62.32 0.0M
2022-04-12 61.49 62.79 61.21 62.40 0.0M
2022-04-11 62.94 62.94 61.50 61.71 0.0M
2022-04-08 64.32 64.39 63.14 63.45 0.0M
2022-04-07 63.68 63.99 63.33 63.33 0.0M
2022-04-06 65.37 65.47 63.38 63.45 0.0M
2022-04-05 66.48 66.63 65.57 65.60 0.0M
2022-04-04 64.98 66.16 64.64 66.09 0.0M
2022-04-01 65.32 65.34 64.45 64.45 0.0M
2022-03-31 65.89 65.91 65.25 65.50 0.0M
2022-03-30 66.33 66.33 65.52 65.61 0.0M
2022-03-29 65.73 66.00 65.38 65.82 0.0M
2022-03-28 65.04 65.28 64.64 64.88 0.0M
2022-03-25 64.93 65.32 64.23 64.46 0.0M
2022-03-24 63.80 64.37 63.72 64.17 0.0M
2022-03-23 64.25 64.25 63.49 64.07 0.0M
2022-03-22 63.46 64.43 63.27 64.17 0.0M
2022-03-21 63.23 63.36 62.35 62.72 0.0M
2022-03-18 61.18 62.61 61.10 62.54 0.0M
2022-03-17 61.37 61.37 60.48 60.64 0.0M
2022-03-16 60.28 60.90 60.16 60.66 0.0M
2022-03-15 57.23 59.14 56.99 59.14 0.0M
2022-03-14 59.47 59.47 57.81 57.81 0.0M
2022-03-11 59.52 60.93 59.46 59.46 0.0M
2022-03-10 60.27 60.27 58.88 58.88 0.0M
2022-03-09 59.36 60.20 59.36 59.87 0.0M
2022-03-08 59.02 59.59 58.38 58.38 0.0M
2022-03-07 60.72 61.44 60.31 60.60 0.0M
2022-03-04 62.00 62.50 61.11 61.11 0.0M
2022-03-03 62.60 63.29 61.99 62.16 0.0M
2022-03-02 61.63 62.33 61.30 62.33 0.0M
2022-03-01 62.07 62.29 61.40 61.65 0.0M
2022-02-28 61.21 62.02 60.94 62.02 0.0M
2022-02-25 60.47 61.46 60.34 61.42 0.0M
2022-02-24 56.89 59.47 56.57 59.29 0.0M
2022-02-23 59.90 60.51 59.51 59.63 0.0M
2022-02-22 58.42 60.64 58.42 59.92 0.0M
2022-02-21 60.51 60.58 59.33 59.46 0.0M
2022-02-18 61.33 61.44 60.34 60.54 0.0M
2022-02-17 62.64 62.67 61.72 61.91 0.0M
2022-02-16 62.85 63.19 62.04 62.30 0.0M
2022-02-15 61.98 62.99 61.95 62.83 0.0M
2022-02-14 61.51 62.17 60.77 62.17 0.0M
2022-02-11 63.10 63.49 62.57 62.57 0.0M
2022-02-10 64.77 64.77 63.69 63.69 0.0M
2022-02-09 63.52 64.28 63.52 64.23 0.0M
2022-02-08 62.69 63.04 62.17 63.04 0.0M
2022-02-07 62.68 62.95 62.53 62.65 0.0M
2022-02-04 63.02 63.02 61.30 62.33 0.0M
2022-02-03 64.46 64.51 63.12 63.12 0.0M
2022-02-02 64.85 65.13 64.42 64.42 0.0M
2022-02-01 64.68 64.95 64.05 64.66 0.0M
2022-01-31 63.29 64.31 63.00 64.10 0.0M
2022-01-28 61.86 62.17 60.59 62.17 0.0M
2022-01-27 60.50 62.26 60.07 62.16 0.0M
2022-01-26 60.82 61.87 60.72 61.78 0.0M
2022-01-25 60.32 61.10 59.73 59.73 0.0M
2022-01-24 61.70 61.70 59.17 59.19 0.0M
2022-01-21 62.17 62.70 61.50 62.70 0.0M
2022-01-20 63.55 64.45 63.14 64.45 0.0M
2022-01-19 64.01 64.67 63.56 63.58 0.0M
2022-01-18 64.77 65.12 64.05 64.60 0.0M
2022-01-17 65.27 65.48 65.06 65.37 0.0M
2022-01-14 64.53 65.12 63.98 64.93 0.0M
2022-01-13 66.13 66.63 65.85 65.99 0.0M
2022-01-12 66.96 67.12 66.35 66.63 0.0M
2022-01-11 66.06 66.56 65.70 66.47 0.0M
2022-01-10 66.24 66.24 64.12 64.66 0.0M
2022-01-07 66.62 67.07 65.67 66.02 0.0M
2022-01-06 67.22 67.32 66.35 66.96 0.0M
2022-01-05 69.48 69.48 68.46 68.51 0.0M
2022-01-04 70.32 70.68 68.80 69.12 0.0M
2022-01-03 69.74 70.06 69.33 69.94 0.0M