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
2023-12-29 56.26 56.57 55.93 56.29 0.0M
2023-12-28 55.70 56.48 55.70 56.35 0.0M
2023-12-27 54.50 55.52 54.50 55.48 0.0M
2023-12-22 53.85 55.28 53.85 54.98 0.0M
2023-12-21 54.29 54.35 53.75 54.15 0.0M
2023-12-20 53.92 54.24 53.34 54.17 0.0M
2023-12-19 52.99 53.93 52.84 53.93 0.0M
2023-12-18 53.25 53.73 53.09 53.31 0.0M
2023-12-15 54.05 54.23 52.71 53.11 0.0M
2023-12-14 52.93 54.00 52.60 53.94 0.0M
2023-12-13 52.51 52.51 51.53 51.62 0.0M
2023-12-12 51.47 51.94 51.31 51.93 0.0M
2023-12-11 51.81 52.00 51.31 51.31 0.0M
2023-12-08 51.41 51.98 51.41 51.61 0.0M
2023-12-07 50.35 51.36 50.26 51.11 0.0M
2023-12-06 50.87 51.10 50.25 50.25 0.0M
2023-12-05 51.28 51.68 50.55 50.59 0.0M
2023-12-04 51.90 52.36 51.54 51.55 0.0M
2023-12-01 52.58 52.64 51.94 52.19 0.0M
2023-11-30 52.49 52.83 52.11 52.15 0.0M
2023-11-29 52.74 52.77 52.08 52.60 0.0M
2023-11-28 52.05 52.84 51.98 52.84 0.0M
2023-11-27 52.68 52.68 51.45 51.45 0.0M
2023-11-24 51.70 52.45 50.98 52.36 0.0M
2023-11-23 52.22 52.22 51.58 51.58 0.0M
2023-11-22 52.52 52.89 51.85 52.05 0.0M
2023-11-21 51.92 52.90 51.71 52.84 0.0M
2023-11-20 51.15 51.63 50.55 51.63 0.0M
2023-11-17 50.43 51.12 50.36 50.38 0.0M
2023-11-16 50.60 50.92 50.60 50.73 0.0M
2023-11-15 50.08 50.83 49.96 50.72 0.0M
2023-11-14 49.05 50.10 48.92 50.09 0.0M
2023-11-13 47.85 48.34 47.71 48.34 0.0M
2023-11-10 48.52 48.52 47.53 47.53 0.0M
2023-11-09 48.98 49.09 48.67 48.80 0.0M
2023-11-08 50.24 50.24 48.96 49.23 0.0M
2023-11-07 50.86 50.86 50.33 50.58 0.0M
2023-11-06 53.04 53.04 51.71 51.71 0.0M
2023-11-03 52.24 52.58 52.14 52.58 0.0M
2023-11-02 52.54 52.69 51.56 51.91 0.0M
2023-11-01 52.39 52.43 51.83 52.04 0.0M
2023-10-31 52.58 53.05 52.55 52.82 0.0M
2023-10-30 51.15 52.61 51.15 52.61 0.0M
2023-10-27 51.31 51.37 50.76 50.89 0.0M
2023-10-26 50.87 51.46 50.51 50.78 0.0M
2023-10-25 49.95 51.35 49.76 51.35 0.0M
2023-10-24 50.92 50.92 49.80 49.90 0.0M
2023-10-23 50.27 50.85 50.27 50.72 0.0M
2023-10-20 50.41 51.06 50.38 50.86 0.0M
2023-10-19 49.94 50.44 49.57 50.44 0.0M
2023-10-18 51.02 51.26 49.75 49.75 0.0M
2023-10-17 50.48 50.83 50.37 50.83 0.0M
2023-10-16 49.70 50.43 49.46 50.43 0.0M
2023-10-13 49.18 50.00 48.89 49.60 0.0M
2023-10-12 50.57 50.57 49.16 49.16 0.0M
2023-10-11 50.21 50.22 49.79 50.09 0.0M
2023-10-10 50.25 50.36 49.94 50.01 0.0M
2023-10-09 50.01 50.14 49.75 49.83 0.0M
2023-10-06 48.60 49.67 48.38 49.67 0.0M
2023-10-05 49.07 49.07 48.53 48.53 0.0M
2023-10-04 48.77 49.52 48.77 48.98 0.0M
2023-10-03 49.45 49.88 49.22 49.30 0.0M
2023-10-02 51.50 51.50 50.22 50.26 0.0M
2023-09-29 51.81 52.37 51.43 51.43 0.0M
2023-09-28 50.50 51.16 50.37 51.16 0.0M
2023-09-27 51.38 51.38 50.46 50.59 0.0M
2023-09-26 51.13 51.27 50.86 51.24 0.0M
2023-09-25 52.45 52.45 51.56 51.85 0.0M
2023-09-22 52.60 53.21 52.60 52.76 0.0M
2023-09-21 52.46 52.46 51.92 51.95 0.0M
2023-09-20 53.20 53.54 52.91 52.97 0.0M
2023-09-19 52.88 53.89 52.88 53.51 0.0M
2023-09-18 52.79 53.06 52.68 52.88 0.0M
2023-09-15 51.71 52.71 51.68 52.55 0.0M
2023-09-14 51.09 51.55 50.97 51.54 0.0M
2023-09-13 51.36 51.36 50.63 51.04 0.0M
2023-09-12 51.04 51.77 50.67 51.70 0.0M
2023-09-11 51.13 51.23 50.87 50.97 0.0M
2023-09-08 51.26 51.35 50.62 50.62 0.0M
2023-09-07 51.57 51.58 51.20 51.50 0.0M
2023-09-06 52.21 52.21 51.38 51.50 0.0M
2023-09-05 53.45 53.54 52.74 52.74 0.0M
2023-09-04 54.43 54.46 53.99 54.03 0.0M
2023-09-01 55.30 55.59 55.03 55.05 0.0M
2023-08-31 55.35 55.44 54.87 54.87 0.0M
2023-08-30 55.40 55.81 54.92 55.33 0.0M
2023-08-29 54.84 55.62 54.69 55.62 0.0M
2023-08-28 53.55 54.88 53.34 54.88 0.0M
2023-08-25 53.23 53.72 53.23 53.33 0.0M
2023-08-24 52.73 53.42 52.58 53.16 0.0M
2023-08-23 52.37 53.18 52.37 53.04 0.0M
2023-08-22 52.10 52.60 52.10 52.36 0.0M
2023-08-21 51.90 51.90 51.35 51.47 0.0M
2023-08-18 50.82 51.88 50.82 51.79 0.0M
2023-08-17 50.49 51.60 50.49 50.83 0.0M
2023-08-16 50.55 50.92 50.38 50.86 0.0M
2023-08-15 51.23 51.23 50.50 50.72 0.0M
2023-08-14 51.79 51.98 50.99 51.23 0.0M
2023-08-11 51.92 52.14 51.59 51.77 0.0M
2023-08-10 51.04 51.74 50.85 51.74 0.0M
2023-08-09 51.40 51.47 50.52 50.61 0.0M
2023-08-08 52.03 52.03 50.94 51.10 0.0M
2023-08-07 52.79 52.79 52.10 52.43 0.0M
2023-08-04 52.03 52.38 51.70 52.38 0.0M
2023-08-03 52.15 52.39 52.10 52.39 0.0M
2023-08-02 52.68 52.91 52.10 52.35 0.0M
2023-08-01 53.87 53.87 52.56 52.84 0.0M
2023-07-31 52.41 54.42 52.41 54.42 0.0M
2023-07-28 53.43 53.46 53.02 53.32 0.0M
2023-07-27 55.09 55.09 53.41 53.42 0.0M
2023-07-26 55.13 55.13 54.30 54.82 0.0M
2023-07-25 55.05 55.35 54.70 55.05 0.0M
2023-07-24 54.89 54.97 54.41 54.84 0.0M
2023-07-21 54.77 54.77 54.31 54.76 0.0M
2023-07-20 55.24 55.35 54.41 54.45 0.0M
2023-07-19 55.99 55.99 55.50 55.50 0.0M
2023-07-18 56.10 56.55 55.58 56.25 0.0M
2023-07-17 55.14 55.87 54.96 55.87 0.0M
2023-07-14 55.01 55.68 54.88 55.68 0.0M
2023-07-13 54.79 55.48 54.79 55.46 0.0M
2023-07-12 52.99 54.41 52.97 54.13 0.0M
2023-07-11 53.24 53.35 52.77 52.84 0.0M
2023-07-10 51.75 52.72 51.69 52.72 0.0M
2023-07-07 51.51 52.36 51.51 51.98 0.0M
2023-07-06 52.47 52.62 51.37 51.37 0.0M
2023-07-05 52.22 52.54 52.07 52.17 0.0M
2023-07-04 52.57 52.96 52.30 52.55 0.0M
2023-07-03 51.40 52.26 51.01 51.93 0.0M
2023-06-30 51.21 51.91 50.69 51.91 0.0M
2023-06-29 52.15 52.51 51.07 51.07 0.0M
2023-06-28 52.50 52.50 51.40 52.19 0.0M
2023-06-27 53.21 53.21 52.30 52.50 0.0M
2023-06-26 53.21 53.27 52.80 53.11 0.0M
2023-06-23 52.71 53.00 52.59 52.82 0.0M
2023-06-22 53.40 54.05 52.99 52.99 0.0M
2023-06-21 54.54 54.60 53.99 54.05 0.0M
2023-06-20 55.52 55.52 54.73 54.85 0.0M
2023-06-19 55.88 56.07 55.60 55.88 0.0M
2023-06-16 56.74 56.77 55.86 56.06 0.0M
2023-06-15 55.39 56.46 55.09 56.43 0.0M
2023-06-14 55.76 56.17 55.57 55.80 0.0M
2023-06-13 56.65 56.65 55.83 55.88 0.0M
2023-06-12 57.40 57.60 56.49 56.80 0.0M
2023-06-09 58.14 58.14 57.37 57.64 0.0M
2023-06-08 58.64 58.64 57.85 57.88 0.0M
2023-06-07 59.18 59.55 58.65 58.65 0.0M
2023-06-06 58.83 59.11 58.73 59.11 0.0M
2023-06-05 57.40 58.98 57.40 58.97 0.0M
2023-06-02 57.99 58.09 57.40 57.40 0.0M
2023-06-01 57.35 57.84 57.01 57.84 0.0M
2023-05-31 58.22 58.22 56.85 57.21 0.0M
2023-05-30 58.72 59.14 58.23 58.41 0.0M
2023-05-29 58.83 58.95 58.63 58.78 0.0M
2023-05-26 58.96 58.96 58.66 58.70 0.0M
2023-05-25 58.50 58.91 58.23 58.75 0.0M
2023-05-24 59.68 59.68 58.81 58.81 0.0M
2023-05-23 60.86 60.86 60.27 60.29 0.0M
2023-05-22 60.89 61.61 60.89 61.25 0.0M
2023-05-19 60.68 61.56 60.53 61.29 0.0M
2023-05-18 61.18 61.27 60.70 60.70 0.0M
2023-05-17 61.01 61.64 60.95 61.64 0.0M
2023-05-16 60.63 61.37 60.63 60.71 0.0M
2023-05-15 60.88 61.15 60.66 61.10 0.0M
2023-05-12 62.30 62.90 61.01 61.01 0.0M
2023-05-11 63.23 64.00 62.35 62.54 0.0M
2023-05-10 63.40 64.52 63.11 63.57 0.0M
2023-05-09 61.32 62.56 61.32 62.56 0.0M
2023-05-08 59.75 62.13 59.75 61.72 0.0M
2023-05-05 60.00 60.63 59.58 60.63 0.0M
2023-05-04 60.38 60.38 59.32 59.64 0.0M
2023-05-03 61.08 61.47 60.41 60.42 0.0M
2023-05-02 60.34 61.02 59.74 60.78 0.0M
2023-04-28 61.54 61.55 61.07 61.55 0.0M
2023-04-27 62.83 62.89 61.47 61.74 0.0M
2023-04-26 63.15 63.57 62.77 62.77 0.0M
2023-04-25 62.41 62.44 61.04 62.22 0.0M
2023-04-24 62.89 63.43 61.67 62.37 0.0M
2023-04-21 62.46 64.90 62.46 64.25 0.0M
2023-04-20 62.18 62.90 62.18 62.82 0.0M
2023-04-19 61.37 62.70 60.88 62.51 0.0M
2023-04-18 60.33 62.31 60.33 62.31 0.0M
2023-04-17 59.87 60.51 59.87 60.26 0.0M
2023-04-14 60.25 60.41 59.54 59.60 0.0M
2023-04-13 58.46 60.19 58.46 60.19 0.0M
2023-04-12 57.49 58.54 57.49 58.36 0.0M
2023-04-11 57.53 57.68 57.24 57.45 0.0M
2023-04-06 57.83 58.00 57.45 57.64 0.0M
2023-04-05 58.82 58.90 57.08 57.23 0.0M
2023-04-04 56.84 58.56 56.84 58.55 0.0M
2023-04-03 56.87 57.15 56.56 57.05 0.0M
2023-03-31 56.66 57.17 56.14 57.17 0.0M
2023-03-30 55.85 56.74 55.85 56.55 0.0M
2023-03-29 55.12 55.79 54.84 55.77 0.0M
2023-03-28 55.77 55.77 55.18 55.50 0.0M
2023-03-27 56.01 56.25 55.29 56.11 0.0M
2023-03-24 56.62 56.64 55.17 56.38 0.0M
2023-03-23 56.80 57.06 56.08 56.84 0.0M
2023-03-22 56.10 57.53 56.10 56.43 0.0M
2023-03-21 56.67 57.00 55.41 55.41 0.0M
2023-03-20 55.70 57.34 55.70 56.95 0.0M
2023-03-17 56.58 57.36 55.49 55.92 0.0M
2023-03-16 55.96 56.20 55.43 56.20 0.0M
2023-03-15 56.41 56.41 55.02 55.54 0.0M
2023-03-14 57.31 57.31 56.44 56.85 0.0M
2023-03-13 55.47 57.78 55.47 57.27 0.0M
2023-03-10 54.00 55.90 53.81 55.48 0.0M
2023-03-09 53.96 55.13 53.85 54.46 0.0M
2023-03-08 54.04 54.56 54.04 54.34 0.0M
2023-03-07 55.94 56.10 53.68 53.91 0.0M
2023-03-06 56.19 56.31 55.63 56.27 0.0M
2023-03-03 55.85 56.19 55.72 56.19 0.0M
2023-03-02 54.65 55.54 54.65 55.49 0.0M
2023-03-01 55.69 55.75 55.05 55.05 0.0M
2023-02-28 53.89 55.14 53.89 55.14 0.0M
2023-02-27 52.86 54.95 52.75 54.14 0.0M
2023-02-24 54.38 54.38 52.38 52.66 0.0M
2023-02-23 54.76 55.21 54.60 54.66 0.0M
2023-02-22 54.35 55.16 54.12 54.98 0.0M
2023-02-21 53.31 54.41 53.31 54.35 0.0M
2023-02-20 53.62 54.30 53.25 53.55 0.0M
2023-02-17 52.91 53.28 52.50 53.06 0.0M
2023-02-16 53.02 53.57 52.56 53.57 0.0M
2023-02-15 53.23 53.61 52.87 52.88 0.0M
2023-02-14 55.25 55.40 53.77 53.77 0.0M
2023-02-13 54.95 55.16 54.15 54.72 0.0M
2023-02-10 55.17 55.65 54.80 54.80 0.0M
2023-02-09 56.87 56.87 55.34 55.34 0.0M
2023-02-08 57.09 57.20 56.20 56.20 0.0M
2023-02-07 56.34 56.49 55.75 56.49 0.0M
2023-02-06 57.13 57.13 56.24 56.40 0.0M
2023-02-03 59.42 59.53 56.65 56.65 0.0M
2023-02-02 58.59 60.07 58.59 58.97 0.0M
2023-02-01 58.74 58.74 57.94 57.94 0.0M
2023-01-31 57.92 59.03 57.52 59.03 0.0M
2023-01-30 58.60 58.80 58.37 58.59 0.0M
2023-01-27 58.30 58.93 57.97 58.45 0.0M
2023-01-26 59.99 60.00 59.14 59.14 0.0M
2023-01-25 61.05 61.05 60.00 60.34 0.0M
2023-01-24 61.05 61.44 60.49 61.34 0.0M
2023-01-23 60.58 60.61 59.70 60.35 0.0M
2023-01-20 60.22 60.76 59.68 60.76 0.0M
2023-01-19 60.26 60.26 58.56 59.44 0.0M
2023-01-18 60.76 62.41 60.45 60.92 0.0M
2023-01-17 61.12 61.49 60.44 60.44 0.0M
2023-01-16 61.53 61.82 61.18 61.82 0.0M
2023-01-13 61.98 62.00 60.81 61.47 0.0M
2023-01-12 62.00 62.58 61.45 61.85 0.0M
2023-01-11 63.14 63.94 62.71 62.71 0.0M
2023-01-10 62.23 62.91 62.23 62.50 0.0M
2023-01-09 63.41 63.67 63.23 63.27 0.0M
2023-01-06 61.34 63.02 60.88 63.02 0.0M
2023-01-05 62.52 62.88 61.29 61.29 0.0M
2023-01-04 63.31 63.53 62.51 62.93 0.0M
2023-01-03 62.91 63.17 62.19 62.45 0.0M
2023-01-02 62.80 62.80 61.27 61.71 0.0M