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
2023-12-29 76.53 76.72 76.42 76.54 0.0M
2023-12-28 76.23 76.47 76.14 76.44 0.0M
2023-12-27 76.51 76.56 75.74 75.89 0.0M
2023-12-22 76.29 76.51 76.15 76.42 0.0M
2023-12-21 76.54 76.68 76.10 76.32 0.0M
2023-12-20 76.98 77.12 76.75 77.12 0.0M
2023-12-19 77.07 77.07 76.68 76.88 0.0M
2023-12-18 76.96 77.03 76.64 76.86 0.0M
2023-12-15 76.24 77.31 76.24 77.31 0.0M
2023-12-14 77.25 77.25 75.93 75.93 0.0M
2023-12-13 76.91 77.09 76.84 76.92 0.0M
2023-12-12 76.25 76.36 75.94 76.36 0.0M
2023-12-11 75.79 76.11 75.71 75.76 0.0M
2023-12-08 74.84 75.65 74.77 75.57 0.0M
2023-12-07 74.19 74.80 74.07 74.72 0.0M
2023-12-06 75.13 75.24 74.46 74.54 0.0M
2023-12-05 73.59 74.69 73.54 74.49 0.0M
2023-12-04 74.22 74.33 73.41 73.45 0.0M
2023-12-01 74.06 74.44 74.03 74.27 0.0M
2023-11-30 74.20 74.54 73.57 73.66 0.0M
2023-11-29 73.51 74.34 73.49 73.88 0.0M
2023-11-28 73.43 73.57 73.20 73.57 0.0M
2023-11-27 73.35 73.75 73.29 73.75 0.0M
2023-11-24 74.09 74.11 73.41 73.57 0.0M
2023-11-23 74.22 74.22 74.07 74.16 0.0M
2023-11-22 73.71 74.80 73.62 74.49 0.0M
2023-11-21 74.11 74.22 73.46 73.48 0.1M
2023-11-20 73.17 73.77 73.17 73.72 0.0M
2023-11-17 73.90 73.99 73.25 73.39 0.0M
2023-11-16 73.41 73.67 73.24 73.26 0.0M
2023-11-15 73.53 73.83 73.51 73.74 0.0M
2023-11-14 73.13 73.58 72.97 73.21 0.0M
2023-11-13 73.04 73.42 72.83 73.07 0.0M
2023-11-10 71.95 72.87 71.52 72.73 0.0M
2023-11-09 71.76 72.21 71.76 72.21 0.0M
2023-11-08 71.40 71.91 71.34 71.49 0.0M
2023-11-07 70.35 71.61 70.35 71.54 0.0M
2023-11-06 69.83 70.06 69.72 69.99 0.0M
2023-11-03 69.16 69.70 68.90 69.70 0.0M
2023-11-02 69.07 69.48 68.99 69.48 0.0M
2023-11-01 67.43 68.46 67.30 68.37 0.0M
2023-10-31 66.46 67.12 66.29 67.12 0.0M
2023-10-30 67.03 67.15 66.33 66.56 0.0M
2023-10-27 66.53 66.74 66.33 66.68 0.0M
2023-10-26 66.86 67.59 66.57 66.58 0.0M
2023-10-25 68.47 68.72 67.97 67.97 0.0M
2023-10-24 67.70 68.22 67.70 67.93 0.0M
2023-10-23 67.78 67.86 66.89 67.60 0.0M
2023-10-20 68.65 68.79 67.58 67.59 0.0M
2023-10-19 69.42 69.71 69.24 69.58 0.0M
2023-10-18 69.91 70.07 69.73 70.07 0.0M
2023-10-17 70.95 70.95 69.48 70.35 0.0M
2023-10-16 70.58 71.13 70.17 71.08 0.0M
2023-10-13 71.65 71.69 70.74 70.87 0.0M
2023-10-12 70.96 72.02 70.96 71.81 0.0M
2023-10-11 70.23 70.71 70.23 70.44 0.0M
2023-10-10 70.54 70.69 70.13 70.69 0.0M
2023-10-09 69.64 69.90 69.43 69.79 0.0M
2023-10-06 68.87 69.36 68.20 69.36 0.0M
2023-10-05 68.72 68.89 68.26 68.30 0.0M
2023-10-04 67.80 68.63 67.80 68.53 0.0M
2023-10-03 69.51 69.65 68.44 68.44 0.0M
2023-10-02 68.61 69.43 68.39 69.43 0.0M
2023-09-29 67.97 68.79 67.97 68.41 0.0M
2023-09-28 67.83 67.91 66.93 67.77 0.0M
2023-09-27 67.45 67.78 67.42 67.51 0.0M
2023-09-26 67.87 67.94 67.26 67.31 0.0M
2023-09-25 67.83 68.28 67.42 68.20 0.0M
2023-09-22 67.51 68.06 67.51 68.06 0.0M
2023-09-21 68.13 68.18 67.63 67.77 0.0M
2023-09-20 69.40 69.51 68.99 69.02 0.0M
2023-09-19 69.37 69.58 68.82 69.02 0.0M
2023-09-18 69.40 69.47 68.94 69.41 0.0M
2023-09-15 70.86 70.86 69.28 69.28 0.0M
2023-09-14 69.93 70.58 69.82 70.48 0.0M
2023-09-13 69.55 69.81 69.25 69.81 0.0M
2023-09-12 70.66 70.66 69.84 69.94 0.0M
2023-09-11 70.82 71.14 70.12 70.28 0.0M
2023-09-08 70.68 70.88 70.31 70.88 0.0M
2023-09-07 71.07 71.07 69.99 70.39 0.0M
2023-09-06 72.15 72.15 71.50 71.51 0.0M
2023-09-05 71.68 72.65 71.60 72.45 0.0M
2023-09-04 71.92 72.03 71.76 71.76 0.0M
2023-09-01 71.18 71.71 71.12 71.70 0.0M
2023-08-31 70.67 71.38 70.67 71.23 0.0M
2023-08-30 70.11 70.22 69.72 70.22 0.0M
2023-08-29 69.21 70.01 68.95 70.01 0.0M
2023-08-28 68.40 68.75 68.40 68.60 0.0M
2023-08-25 67.87 68.44 67.78 68.05 0.0M
2023-08-24 70.51 70.64 68.31 68.38 0.0M
2023-08-23 68.19 69.03 68.10 68.99 0.0M
2023-08-22 67.76 68.69 67.76 68.31 0.0M
2023-08-21 66.61 67.29 66.53 67.04 0.0M
2023-08-18 66.27 66.33 65.67 66.08 0.0M
2023-08-17 67.34 67.34 66.58 66.59 0.0M
2023-08-16 67.52 67.69 67.35 67.56 0.0M
2023-08-15 68.21 68.21 67.31 67.78 0.0M
2023-08-14 66.67 67.80 66.52 67.62 0.0M
2023-08-11 67.06 67.11 66.37 66.37 0.0M
2023-08-10 67.23 67.68 67.10 67.25 0.0M
2023-08-09 68.37 68.42 66.80 66.93 0.0M
2023-08-08 68.18 68.37 67.72 67.72 0.0M
2023-08-07 68.70 68.91 68.00 68.01 0.0M
2023-08-04 69.89 69.89 68.59 68.93 0.0M
2023-08-03 69.87 69.95 69.59 69.91 0.0M
2023-08-02 71.00 71.24 70.27 70.27 0.0M
2023-08-01 71.64 71.77 71.32 71.77 0.0M
2023-07-31 71.04 71.35 71.00 71.21 0.0M
2023-07-28 70.82 71.57 70.70 71.13 0.0M
2023-07-27 70.27 71.50 70.25 71.40 0.0M
2023-07-26 70.59 70.59 69.68 69.80 0.0M
2023-07-25 70.00 70.93 70.00 70.86 0.0M
2023-07-24 69.53 70.12 69.50 69.85 0.0M
2023-07-21 69.86 70.28 69.83 69.97 0.0M
2023-07-20 70.38 70.42 69.96 70.35 0.0M
2023-07-19 70.69 71.13 70.58 71.03 0.0M
2023-07-18 69.60 69.81 69.47 69.70 0.0M
2023-07-17 68.83 69.47 68.74 69.47 0.0M
2023-07-14 69.18 69.82 69.04 69.44 0.0M
2023-07-13 68.77 69.03 68.72 68.80 0.0M
2023-07-12 68.54 69.08 68.54 68.59 0.0M
2023-07-11 68.53 68.86 68.26 68.26 0.0M
2023-07-10 68.26 68.58 68.00 68.36 0.0M
2023-07-07 69.10 69.34 68.92 68.92 0.0M
2023-07-06 69.24 69.39 68.62 68.82 0.0M
2023-07-05 69.60 70.01 69.35 69.61 0.0M
2023-07-04 69.87 69.99 69.71 69.81 0.0M
2023-07-03 69.99 70.17 69.49 69.49 0.0M
2023-06-30 69.20 69.91 69.18 69.74 0.0M
2023-06-29 68.72 68.92 68.54 68.92 0.0M
2023-06-28 67.89 68.95 67.73 68.75 0.0M
2023-06-27 67.45 67.53 67.24 67.53 0.0M
2023-06-26 67.97 68.22 67.71 67.84 0.0M
2023-06-23 68.16 68.50 67.75 67.90 0.0M
2023-06-22 67.31 68.07 67.16 68.05 0.0M
2023-06-21 68.77 68.89 67.48 67.85 0.0M
2023-06-20 69.04 69.36 68.67 68.81 0.0M
2023-06-19 69.18 69.31 69.05 69.05 0.0M
2023-06-16 69.66 70.06 69.37 69.57 0.0M
2023-06-15 69.71 69.71 68.69 69.48 0.0M
2023-06-14 69.01 69.29 68.69 69.28 0.0M
2023-06-13 68.76 69.10 68.62 68.97 0.0M
2023-06-12 67.76 68.13 67.58 68.13 0.0M
2023-06-09 66.75 67.81 66.67 67.39 0.0M
2023-06-08 66.32 66.74 66.22 66.74 0.0M
2023-06-07 67.65 67.85 67.29 67.29 0.0M
2023-06-06 67.59 67.81 67.50 67.57 0.0M
2023-06-05 67.97 68.19 67.87 68.19 0.0M
2023-06-02 67.37 67.90 67.37 67.85 0.0M
2023-06-01 66.91 67.03 66.31 67.00 0.0M
2023-05-31 67.23 67.51 67.00 67.00 0.0M
2023-05-30 67.50 68.02 67.38 67.59 0.0M
2023-05-29 67.21 67.24 67.16 67.20 0.0M
2023-05-26 65.15 66.78 65.00 66.66 0.0M
2023-05-25 63.99 64.96 63.97 64.85 0.0M
2023-05-24 62.85 62.93 62.33 62.49 0.0M
2023-05-23 63.87 63.98 63.50 63.55 0.0M
2023-05-22 63.68 63.84 63.34 63.81 0.0M
2023-05-19 63.91 64.00 63.55 63.55 0.0M
2023-05-18 62.38 63.66 62.38 63.66 0.0M
2023-05-17 61.46 61.87 61.46 61.81 0.0M
2023-05-16 61.20 61.52 61.10 61.49 0.0M
2023-05-15 60.97 61.09 60.71 61.07 0.0M
2023-05-12 60.74 60.95 60.67 60.71 0.0M
2023-05-11 61.04 61.12 60.42 60.65 0.0M
2023-05-10 60.20 60.60 59.87 60.60 0.0M
2023-05-09 60.19 60.27 60.08 60.19 0.0M
2023-05-08 59.86 60.07 59.86 60.02 0.0M
2023-05-05 58.94 60.00 58.91 59.97 0.0M
2023-05-04 58.78 58.90 58.34 58.76 0.0M
2023-05-03 59.37 59.38 59.03 59.03 0.0M
2023-05-02 60.13 60.32 59.27 59.27 0.0M
2023-04-28 59.25 59.64 59.20 59.33 0.0M
2023-04-27 58.21 58.70 58.16 58.70 0.0M
2023-04-26 58.09 58.36 57.70 58.27 0.0M
2023-04-25 58.07 58.32 58.07 58.07 0.0M
2023-04-24 58.77 58.83 58.25 58.25 0.0M
2023-04-21 59.27 59.27 58.76 58.92 0.0M
2023-04-20 59.55 59.55 59.14 59.31 0.0M
2023-04-19 59.52 59.56 59.26 59.50 0.0M
2023-04-18 59.77 60.11 59.60 59.72 0.0M
2023-04-17 59.33 59.67 59.29 59.43 0.0M
2023-04-14 58.78 59.40 58.76 59.07 0.0M
2023-04-13 58.52 58.65 58.14 58.65 0.0M
2023-04-12 58.74 59.00 58.50 58.60 0.0M
2023-04-11 59.87 59.87 58.88 58.88 0.0M
2023-04-06 59.16 59.24 58.72 59.08 0.0M
2023-04-05 59.71 59.71 58.99 59.04 0.0M
2023-04-04 60.36 60.60 59.93 59.93 0.0M
2023-04-03 60.68 60.68 60.00 60.00 0.0M
2023-03-31 59.51 60.06 59.51 60.06 0.0M
2023-03-30 59.32 59.48 59.24 59.46 0.0M
2023-03-29 58.61 58.88 58.38 58.85 0.0M
2023-03-28 58.66 58.66 57.75 57.78 0.0M
2023-03-27 59.24 59.27 58.70 58.76 0.0M
2023-03-24 58.86 58.94 58.51 58.58 0.0M
2023-03-23 57.93 59.05 57.93 58.83 0.0M
2023-03-22 58.59 58.98 58.49 58.82 0.0M
2023-03-21 58.35 58.55 58.08 58.31 0.0M
2023-03-20 58.50 58.59 57.84 58.04 0.0M
2023-03-17 58.81 59.17 58.48 58.53 0.0M
2023-03-16 57.45 58.46 57.26 58.37 0.0M
2023-03-15 56.75 57.22 56.67 57.00 0.0M
2023-03-14 55.93 56.89 55.74 56.84 0.0M
2023-03-13 56.14 56.14 54.67 55.74 0.0M
2023-03-10 56.88 57.10 55.88 56.60 0.0M
2023-03-09 58.06 58.63 57.75 58.38 0.0M
2023-03-08 57.70 57.95 57.70 57.78 0.0M
2023-03-07 57.86 57.93 57.71 57.78 0.0M
2023-03-06 57.74 58.35 57.63 58.31 0.0M
2023-03-03 56.46 57.33 56.46 57.21 0.0M
2023-03-02 55.47 55.96 55.47 55.77 0.0M
2023-03-01 56.43 56.43 55.45 55.59 0.0M
2023-02-28 56.25 56.60 56.25 56.48 0.0M
2023-02-27 56.65 56.95 56.55 56.55 0.0M
2023-02-24 57.10 57.10 56.14 56.27 0.0M
2023-02-23 56.94 57.25 56.60 56.60 0.0M
2023-02-22 56.18 56.37 55.90 56.19 0.0M
2023-02-21 56.95 56.95 56.27 56.27 0.0M
2023-02-20 57.34 57.34 57.04 57.14 0.0M
2023-02-17 57.87 57.89 57.05 57.05 0.0M
2023-02-16 59.14 59.14 58.34 58.59 0.0M
2023-02-15 58.18 58.66 58.15 58.64 0.0M
2023-02-14 58.18 58.40 57.45 57.88 0.0M
2023-02-13 57.42 58.16 57.42 58.14 0.0M
2023-02-10 57.35 57.53 56.98 57.24 0.0M
2023-02-09 58.18 58.34 58.16 58.17 0.0M
2023-02-08 58.41 58.83 57.98 57.98 0.0M
2023-02-07 57.44 58.04 57.44 58.04 0.0M
2023-02-06 57.59 57.74 57.06 57.74 0.0M
2023-02-03 56.80 58.36 56.40 58.36 0.0M
2023-02-02 55.48 57.44 55.47 57.44 0.0M
2023-02-01 54.75 54.82 54.46 54.67 0.0M
2023-01-31 54.40 54.59 53.98 54.59 0.0M
2023-01-30 54.75 54.75 54.33 54.53 0.0M
2023-01-27 54.52 55.18 54.42 55.17 0.0M
2023-01-26 53.98 54.54 53.98 54.27 0.0M
2023-01-25 53.82 53.82 52.58 53.18 0.0M
2023-01-24 54.18 54.27 53.97 54.14 0.0M
2023-01-23 52.85 54.28 52.70 54.28 0.0M
2023-01-20 51.96 52.35 51.62 52.35 0.0M
2023-01-19 52.44 52.44 51.70 51.70 0.0M
2023-01-18 53.20 53.33 52.75 52.76 0.0M
2023-01-17 52.59 53.11 52.46 53.07 0.0M
2023-01-16 52.69 52.77 52.42 52.64 0.0M
2023-01-13 52.25 52.46 52.13 52.29 0.0M
2023-01-12 52.50 52.60 52.03 52.20 0.0M
2023-01-11 51.58 51.97 51.57 51.97 0.0M
2023-01-10 51.37 51.55 51.04 51.20 0.0M
2023-01-09 51.15 52.20 51.15 52.20 0.0M
2023-01-06 50.42 50.83 50.30 50.83 0.0M
2023-01-05 50.79 51.18 50.46 50.71 0.0M
2023-01-04 51.14 51.28 50.65 51.28 0.0M
2023-01-03 51.94 52.45 50.94 50.94 0.0M
2023-01-02 51.50 52.31 51.50 52.09 0.0M