Xtrackers Physical Platinum EUR Hedged ETC (XAD3)

XAD3
🏛️ ドイツ →
84.21
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 61.77 61.90 61.15 61.59 0.0M
2022-12-29 58.68 61.00 58.68 60.96 0.0M
2022-12-28 60.06 60.06 58.60 58.69 0.0M
2022-12-27 59.73 59.90 56.99 59.34 0.0M
2022-12-23 57.47 59.77 57.47 59.69 0.0M
2022-12-22 58.44 58.66 56.95 57.47 0.0M
2022-12-21 58.20 58.20 57.91 58.06 0.0M
2022-12-20 57.26 59.16 57.22 58.61 0.0M
2022-12-19 57.84 58.58 57.50 57.50 0.0M
2022-12-16 58.42 58.93 57.62 57.63 0.0M
2022-12-15 58.78 59.16 58.56 58.67 0.0M
2022-12-14 60.29 60.29 59.61 59.95 0.0M
2022-12-13 58.49 60.77 58.40 60.39 0.0M
2022-12-12 59.58 59.58 58.06 58.25 0.0M
2022-12-09 58.90 59.19 58.13 59.12 0.0M
2022-12-08 58.85 58.92 58.42 58.55 0.0M
2022-12-07 57.20 59.30 57.20 58.23 0.0M
2022-12-06 57.88 58.39 57.83 58.10 0.0M
2022-12-05 59.14 59.77 58.30 58.30 0.0M
2022-12-02 60.60 60.60 58.38 59.34 0.0M
2022-12-01 60.63 61.29 60.04 60.74 0.0M
2022-11-30 58.91 60.50 58.91 60.28 0.0M
2022-11-29 58.64 58.83 57.67 58.29 0.0M
2022-11-28 57.46 58.64 57.40 57.40 0.0M
2022-11-25 57.20 57.64 57.05 57.16 0.0M
2022-11-24 57.86 57.91 57.73 57.73 0.0M
2022-11-23 58.35 58.36 57.08 57.72 0.0M
2022-11-22 57.49 58.32 57.49 57.88 0.0M
2022-11-21 56.81 57.62 56.43 56.83 0.0M
2022-11-18 57.49 57.74 57.27 57.50 0.0M
2022-11-17 58.89 58.93 57.28 57.28 0.0M
2022-11-16 59.42 59.70 58.63 58.97 0.0M
2022-11-15 60.35 60.55 59.02 59.02 0.0M
2022-11-14 59.58 59.72 58.61 59.72 0.0M
2022-11-11 61.56 61.83 59.86 59.86 0.0M
2022-11-10 57.95 60.67 57.56 60.63 0.0M
2022-11-09 58.25 59.00 57.36 57.61 0.0M
2022-11-08 57.51 58.63 57.06 58.63 0.0M
2022-11-07 55.66 57.37 55.66 57.37 0.0M
2022-11-04 54.44 55.92 54.44 55.92 0.0M
2022-11-03 53.90 54.28 53.48 53.86 0.0M
2022-11-02 55.99 56.07 55.25 55.25 0.0M
2022-11-01 55.33 56.04 55.20 55.34 0.0M
2022-10-31 54.63 54.76 54.36 54.45 0.0M
2022-10-28 55.99 55.99 55.37 55.44 0.0M
2022-10-27 55.57 56.68 55.50 56.68 0.0M
2022-10-26 54.52 56.03 54.52 56.03 0.0M
2022-10-25 54.09 54.09 53.18 54.03 0.0M
2022-10-24 55.17 55.17 54.15 54.15 0.0M
2022-10-21 53.37 53.66 52.46 53.59 0.0M
2022-10-20 52.00 53.90 51.79 53.67 0.0M
2022-10-19 52.47 52.60 52.11 52.11 0.0M
2022-10-18 54.25 54.26 53.11 53.11 0.0M
2022-10-17 53.66 54.14 53.35 53.59 0.0M
2022-10-14 53.52 53.52 52.75 52.75 0.0M
2022-10-13 51.34 52.89 51.00 52.89 0.0M
2022-10-12 52.66 52.68 52.00 52.08 0.0M
2022-10-11 52.61 52.72 52.14 52.69 0.0M
2022-10-10 53.44 53.66 52.90 52.95 0.0M
2022-10-07 54.40 55.13 53.85 54.11 0.0M
2022-10-06 54.21 54.58 53.95 54.35 0.0M
2022-10-05 54.80 54.80 53.10 53.67 0.0M
2022-10-04 53.79 55.30 53.48 55.30 0.0M
2022-10-03 51.00 53.03 50.95 53.01 0.0M
2022-09-30 51.52 51.78 50.87 51.29 0.0M
2022-09-29 50.18 51.34 50.03 51.34 0.0M
2022-09-28 49.49 50.60 49.30 50.30 0.0M
2022-09-27 50.77 50.98 50.51 50.51 0.0M
2022-09-26 50.58 51.18 50.07 50.76 0.0M
2022-09-23 52.68 52.72 50.67 50.89 0.0M
2022-09-22 52.62 53.85 52.62 53.28 0.0M
2022-09-21 55.29 55.47 53.86 54.07 0.0M
2022-09-20 54.70 54.81 54.19 54.45 0.0M
2022-09-19 53.40 54.45 53.40 54.32 0.0M
2022-09-16 52.89 53.35 52.27 53.35 0.0M
2022-09-15 53.65 54.21 53.26 53.65 0.0M
2022-09-14 52.32 53.97 52.32 53.68 0.0M
2022-09-13 53.49 54.02 53.12 53.35 0.0M
2022-09-12 52.55 53.42 52.55 53.42 0.0M
2022-09-09 52.73 52.73 51.94 52.16 0.0M
2022-09-08 51.51 52.04 51.43 52.04 0.0M
2022-09-07 50.62 50.95 50.20 50.87 0.0M
2022-09-06 50.65 51.00 50.23 50.55 0.0M
2022-09-05 49.95 50.48 49.77 50.31 0.0M
2022-09-02 49.08 50.12 49.08 50.08 0.0M
2022-09-01 50.05 50.05 48.59 48.98 0.0M
2022-08-31 50.30 50.55 49.75 50.22 0.0M
2022-08-30 50.86 51.05 50.01 50.15 0.0M
2022-08-29 50.62 51.42 50.18 51.27 0.0M
2022-08-26 52.15 52.19 51.43 51.60 0.0M
2022-08-25 52.38 52.38 52.06 52.06 0.0M
2022-08-24 52.00 52.35 51.46 51.82 0.0M
2022-08-23 51.50 52.84 51.49 52.73 0.0M
2022-08-22 52.56 52.56 51.36 51.77 0.0M
2022-08-19 53.57 53.57 52.70 52.70 0.0M
2022-08-18 54.37 55.01 54.25 54.25 0.0M
2022-08-17 55.48 55.48 54.72 54.72 0.0M
2022-08-16 55.17 55.77 54.75 55.39 0.0M
2022-08-15 56.60 56.60 54.79 55.37 0.0M
2022-08-12 57.02 57.02 56.33 56.93 0.0M
2022-08-11 56.43 57.61 56.43 57.08 0.0M
2022-08-10 55.34 56.04 55.34 56.04 0.0M
2022-08-09 55.86 55.86 55.20 55.33 0.0M
2022-08-08 55.24 56.36 55.20 56.36 0.0M
2022-08-05 55.70 56.00 54.71 55.50 0.0M
2022-08-04 53.28 55.28 53.28 55.13 0.0M
2022-08-03 52.82 53.33 52.75 53.05 0.0M
2022-08-02 54.18 54.48 53.44 53.80 0.0M
2022-08-01 53.76 54.15 53.76 54.06 0.0M
2022-07-29 53.20 53.40 52.60 53.28 0.0M
2022-07-28 53.39 53.42 52.26 52.56 0.0M
2022-07-27 52.05 52.75 52.05 52.75 0.0M
2022-07-26 52.74 52.98 51.78 51.78 0.0M
2022-07-25 52.26 52.40 51.86 52.23 0.0M
2022-07-22 52.14 52.72 52.11 52.54 0.0M
2022-07-21 50.81 51.79 50.47 51.76 0.0M
2022-07-20 52.49 52.49 51.27 51.44 0.0M
2022-07-19 51.47 52.51 51.47 52.19 0.0M
2022-07-18 51.25 52.07 51.25 52.07 0.0M
2022-07-15 50.06 50.67 49.72 50.67 0.0M
2022-07-14 50.34 50.34 49.36 50.20 0.0M
2022-07-13 50.42 51.04 49.93 50.93 0.0M
2022-07-12 51.23 51.23 50.17 50.46 0.0M
2022-07-11 52.64 52.64 51.85 51.85 0.0M
2022-07-08 52.13 53.46 51.72 53.46 0.0M
2022-07-07 51.28 52.32 51.28 52.10 0.0M
2022-07-06 51.47 51.63 50.55 50.55 0.0M
2022-07-05 52.53 52.53 50.84 51.50 0.0M
2022-07-04 52.70 52.94 52.64 52.74 0.0M
2022-07-01 52.92 52.95 51.55 52.43 0.0M
2022-06-30 54.59 54.59 52.82 53.64 0.0M
2022-06-29 55.22 55.64 54.65 54.65 0.0M
2022-06-28 54.45 55.29 54.45 54.55 0.0M
2022-06-27 54.49 54.58 53.60 53.63 0.0M
2022-06-24 54.41 54.68 54.00 54.42 0.0M
2022-06-23 55.32 55.41 54.51 54.51 0.0M
2022-06-22 55.46 56.10 55.18 55.38 0.0M
2022-06-21 56.00 56.78 55.98 56.71 0.0M
2022-06-20 56.25 56.26 55.76 55.76 0.0M
2022-06-17 56.45 56.81 55.78 55.96 0.0M
2022-06-16 55.55 56.84 55.50 56.84 0.0M
2022-06-15 55.74 56.80 55.52 55.62 0.0M
2022-06-14 56.35 56.35 55.11 55.18 0.0M
2022-06-13 57.02 57.02 55.76 55.92 0.0M
2022-06-10 58.15 58.15 57.05 57.90 0.0M
2022-06-09 59.48 59.48 57.98 57.98 0.0M
2022-06-08 60.27 60.58 59.52 60.58 0.0M
2022-06-07 60.09 60.49 59.99 60.20 0.0M
2022-06-06 61.25 61.77 61.25 61.40 0.0M
2022-06-03 60.79 61.52 60.49 60.49 0.0M
2022-06-02 60.20 61.01 59.85 61.01 0.0M
2022-06-01 58.44 60.30 58.44 59.16 0.0M
2022-05-31 57.72 58.18 57.47 57.47 0.0M
2022-05-30 57.55 57.61 57.32 57.41 0.0M
2022-05-27 56.75 57.22 56.75 56.94 0.0M
2022-05-26 56.66 56.84 56.18 56.66 0.0M
2022-05-25 56.79 57.05 56.08 56.97 0.0M
2022-05-24 57.20 57.47 56.73 57.11 0.0M
2022-05-23 58.13 58.31 57.05 57.05 0.0M
2022-05-20 58.07 58.10 56.94 56.94 0.0M
2022-05-19 55.41 57.49 55.09 57.49 0.0M
2022-05-18 56.95 58.00 55.99 55.99 0.0M
2022-05-17 56.73 57.62 56.73 57.28 0.0M
2022-05-16 56.66 56.82 55.84 56.38 0.0M
2022-05-13 57.11 57.53 56.22 56.49 0.0M
2022-05-12 59.14 59.14 56.88 57.04 0.0M
2022-05-11 58.94 59.99 58.64 59.99 0.0M
2022-05-10 58.19 59.28 58.07 58.07 0.0M
2022-05-09 57.17 57.30 55.66 57.13 0.0M
2022-05-06 57.23 58.16 57.10 58.03 0.0M
2022-05-05 59.63 59.63 58.31 58.57 0.0M
2022-05-04 58.32 58.69 57.87 58.38 0.0M
2022-05-03 56.30 57.88 56.30 57.79 0.0M
2022-05-02 56.29 56.61 54.95 56.40 0.0M
2022-04-29 55.80 56.43 55.59 56.10 0.0M
2022-04-28 55.15 55.68 54.61 54.78 0.0M
2022-04-27 55.34 55.94 54.70 55.09 0.0M
2022-04-26 55.23 55.55 54.76 55.04 0.0M
2022-04-25 55.37 55.66 54.67 54.83 0.0M
2022-04-22 58.15 58.15 55.87 55.87 0.0M
2022-04-21 58.93 59.04 58.00 58.00 0.0M
2022-04-20 58.79 59.23 58.67 59.13 0.0M
2022-04-19 61.19 61.45 58.95 59.13 0.0M
2022-04-14 59.22 59.22 58.53 58.76 0.0M
2022-04-13 58.63 59.44 58.63 58.98 0.0M
2022-04-12 58.92 58.96 57.81 58.95 0.0M
2022-04-11 59.17 59.92 58.97 58.97 0.0M
2022-04-08 57.72 59.06 57.66 58.56 0.0M
2022-04-07 57.30 57.63 56.70 57.63 0.0M
2022-04-06 58.15 58.28 57.11 57.40 0.0M
2022-04-05 59.42 59.42 58.27 58.27 0.0M
2022-04-04 60.02 60.02 59.21 59.30 0.0M
2022-04-01 59.19 60.08 59.17 59.62 0.0M
2022-03-31 59.22 60.11 58.87 58.98 0.0M
2022-03-30 59.75 60.29 59.05 59.83 0.0M
2022-03-29 59.25 59.25 57.50 58.53 0.0M
2022-03-28 59.94 60.11 59.10 59.35 0.0M
2022-03-25 61.56 61.56 60.37 60.57 0.0M
2022-03-24 61.34 62.44 60.61 61.64 0.0M
2022-03-23 61.12 61.67 60.83 61.07 0.0M
2022-03-22 62.04 62.20 60.76 61.12 0.0M
2022-03-21 62.17 62.57 61.73 62.48 0.0M
2022-03-18 61.89 62.50 61.89 61.91 0.0M
2022-03-17 61.45 62.08 61.34 61.59 0.0M
2022-03-16 60.34 61.25 60.00 60.76 0.0M
2022-03-15 61.36 61.36 59.50 59.65 0.0M
2022-03-14 63.27 63.27 62.06 62.15 0.0M
2022-03-11 64.29 64.72 63.12 64.72 0.0M
2022-03-10 63.99 66.09 63.89 63.89 0.0M
2022-03-09 69.56 69.97 64.16 65.49 0.0M
2022-03-08 68.98 70.90 68.30 70.40 0.0M
2022-03-07 68.90 69.62 66.34 67.58 0.0M
2022-03-04 64.98 66.64 64.43 66.36 0.0M
2022-03-03 65.20 65.65 64.62 64.69 0.0M
2022-03-02 63.35 64.07 63.20 63.81 0.0M
2022-03-01 63.18 63.63 62.62 63.14 0.0M
2022-02-28 63.18 63.88 62.60 62.80 0.0M
2022-02-25 63.70 63.76 63.00 63.22 0.0M
2022-02-24 66.63 67.78 63.97 64.31 0.0M
2022-02-23 65.06 65.64 64.60 65.17 0.0M
2022-02-22 65.19 65.57 64.85 65.05 0.0M
2022-02-21 64.63 65.00 63.41 64.47 0.0M
2022-02-18 65.50 65.53 64.13 64.13 0.0M
2022-02-17 64.65 65.53 64.60 65.53 0.0M
2022-02-16 61.73 63.56 61.64 63.56 0.0M
2022-02-15 62.03 62.03 60.53 61.72 0.0M
2022-02-14 61.44 62.60 61.37 61.83 0.0M
2022-02-11 61.40 62.00 60.65 61.08 0.0M
2022-02-10 62.18 64.00 61.47 64.00 0.0M
2022-02-09 62.01 62.50 61.50 62.00 0.0M
2022-02-08 60.68 62.03 60.48 61.80 0.0M
2022-02-07 62.31 62.31 60.79 61.21 0.0M
2022-02-04 62.03 62.17 60.94 61.42 0.0M
2022-02-03 62.25 62.25 61.35 62.07 0.0M
2022-02-02 61.70 62.73 61.70 62.73 0.0M
2022-02-01 62.23 62.84 61.76 61.94 0.0M
2022-01-31 60.93 61.19 60.58 60.89 0.0M
2022-01-28 61.23 61.23 59.70 60.30 0.0M
2022-01-27 61.46 61.99 61.20 61.39 0.0M
2022-01-26 62.17 63.86 62.17 62.99 0.0M
2022-01-25 61.21 61.57 60.57 61.57 0.0M
2022-01-24 62.29 62.46 60.57 60.94 0.0M
2022-01-21 62.62 63.22 61.94 62.75 0.0M
2022-01-20 62.31 63.64 62.31 62.79 0.0M
2022-01-19 59.21 62.08 59.03 62.08 0.0M
2022-01-18 58.38 59.65 58.19 59.15 0.0M
2022-01-17 58.68 58.71 58.38 58.66 0.0M
2022-01-14 58.96 59.30 58.44 58.44 0.0M
2022-01-13 58.86 59.00 58.15 58.64 0.0M
2022-01-12 58.28 59.37 58.24 58.97 0.0M
2022-01-11 57.22 58.06 56.63 58.06 0.0M
2022-01-10 57.70 57.78 55.68 56.14 0.0M
2022-01-07 57.86 58.58 57.20 57.53 0.0M
2022-01-06 58.58 58.77 57.42 57.75 0.0M
2022-01-05 58.44 60.03 58.44 60.03 0.0M
2022-01-04 57.30 59.16 57.30 58.58 0.0M
2022-01-03 58.33 58.96 56.00 57.12 0.0M