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
2024-12-30 50.48 50.60 50.32 50.35 0.0M
2024-12-27 50.57 51.59 50.00 50.17 0.0M
2024-12-23 51.00 51.55 51.00 51.41 0.0M
2024-12-20 50.89 51.00 50.75 50.87 0.0M
2024-12-19 50.55 50.93 50.30 50.37 0.0M
2024-12-18 51.02 51.13 50.60 50.66 0.0M
2024-12-17 50.94 51.13 50.58 51.13 0.0M
2024-12-16 50.84 51.71 50.44 51.42 0.0M
2024-12-13 51.10 51.14 50.30 50.30 0.0M
2024-12-12 51.81 51.92 50.96 50.96 0.0M
2024-12-11 51.25 51.70 51.12 51.63 0.0M
2024-12-10 51.37 51.71 51.05 51.46 0.0M
2024-12-09 51.20 52.41 51.20 51.85 0.0M
2024-12-06 51.36 51.36 50.98 51.08 0.0M
2024-12-05 51.95 51.98 51.20 51.24 0.0M
2024-12-04 52.13 52.13 51.02 52.12 0.0M
2024-12-03 52.22 52.43 52.13 52.30 0.0M
2024-12-02 51.32 51.98 51.32 51.49 0.0M
2024-11-29 51.51 52.14 51.50 52.14 0.0M
2024-11-28 50.88 51.18 50.88 51.17 0.0M
2024-11-27 51.15 51.48 50.79 51.00 0.0M
2024-11-26 51.05 51.19 50.82 51.06 0.0M
2024-11-25 52.13 52.42 51.53 51.71 0.0M
2024-11-22 53.13 53.13 52.60 52.90 0.0M
2024-11-21 52.96 52.96 52.31 52.83 0.0M
2024-11-20 53.06 53.13 52.49 52.49 0.0M
2024-11-19 53.03 53.38 52.81 53.28 0.0M
2024-11-18 52.04 52.95 52.04 52.91 0.0M
2024-11-15 51.59 52.15 51.53 51.59 0.0M
2024-11-14 51.05 51.49 51.01 51.37 0.0M
2024-11-13 51.99 51.99 51.48 51.52 0.0M
2024-11-12 52.25 52.34 51.63 51.63 0.0M
2024-11-11 53.97 54.01 52.75 52.94 0.0M
2024-11-08 54.08 54.26 53.21 53.21 0.0M
2024-11-07 53.84 54.50 53.47 54.41 0.0M
2024-11-06 54.15 54.20 53.01 54.03 0.0M
2024-11-05 54.21 55.06 54.21 54.79 0.0M
2024-11-04 54.83 54.99 53.94 53.95 0.0M
2024-11-01 54.41 55.04 54.41 54.76 0.0M
2024-10-31 55.29 55.36 54.14 54.51 0.0M
2024-10-30 56.86 56.98 55.50 55.58 0.0M
2024-10-29 57.22 57.78 57.22 57.51 0.0M
2024-10-28 56.11 57.01 55.86 57.01 0.0M
2024-10-25 55.48 56.45 55.08 56.30 0.0M
2024-10-24 56.61 57.16 56.24 56.24 0.0M
2024-10-23 56.73 56.99 55.89 56.02 0.0M
2024-10-22 55.69 56.49 55.69 56.49 0.0M
2024-10-21 56.08 56.33 55.43 55.43 0.0M
2024-10-18 55.25 55.63 55.18 55.22 0.0M
2024-10-17 54.87 55.28 54.81 55.02 0.0M
2024-10-16 55.04 55.04 54.53 54.71 0.0M
2024-10-15 54.27 54.32 53.76 54.32 0.0M
2024-10-14 53.89 54.41 53.62 54.41 0.0M
2024-10-11 53.52 53.82 53.45 53.82 0.0M
2024-10-10 52.79 53.26 52.19 53.16 0.0M
2024-10-09 52.34 52.48 52.00 52.48 0.0M
2024-10-08 52.91 53.36 52.43 52.43 0.0M
2024-10-07 54.02 54.22 53.55 53.59 0.0M
2024-10-04 55.23 55.26 54.69 54.90 0.0M
2024-10-03 54.96 54.96 54.15 54.37 0.0M
2024-10-02 54.52 55.72 54.52 55.38 0.0M
2024-10-01 53.90 55.05 53.84 54.61 0.0M
2024-09-30 54.79 54.80 53.55 53.55 0.0M
2024-09-27 55.39 55.80 55.13 55.47 0.0M
2024-09-26 55.31 55.88 55.07 55.77 0.0M
2024-09-25 53.93 54.89 53.93 54.62 0.0M
2024-09-24 53.03 53.98 53.03 53.98 0.0M
2024-09-23 53.04 53.12 52.62 53.03 0.0M
2024-09-20 54.65 54.65 53.69 53.69 0.0M
2024-09-19 54.27 54.66 54.24 54.46 0.0M
2024-09-18 54.28 54.28 53.45 53.48 0.0M
2024-09-17 54.61 54.61 53.89 53.89 0.0M
2024-09-16 55.12 55.12 54.15 54.15 0.0M
2024-09-13 54.31 55.29 54.14 55.29 0.0M
2024-09-12 52.72 53.50 52.24 53.41 0.0M
2024-09-11 52.21 52.71 51.58 52.71 0.0M
2024-09-10 51.91 52.15 51.62 52.15 0.0M
2024-09-09 51.21 51.94 51.21 51.65 0.0M
2024-09-06 51.41 51.41 50.93 50.95 0.0M
2024-09-05 50.28 51.49 50.28 51.19 0.0M
2024-09-04 49.89 50.16 49.57 50.14 0.0M
2024-09-03 50.82 50.82 49.76 49.98 0.0M
2024-09-02 51.17 51.37 50.90 51.17 0.0M
2024-08-30 52.08 52.08 51.21 51.21 0.0M
2024-08-29 51.99 52.29 51.75 52.01 0.0M
2024-08-28 52.25 52.25 51.45 51.75 0.0M
2024-08-27 52.81 53.04 52.58 52.72 0.0M
2024-08-26 53.24 54.09 53.11 53.11 0.0M
2024-08-23 52.65 52.86 51.90 52.86 0.0M
2024-08-22 53.05 53.05 51.90 51.90 0.0M
2024-08-21 52.18 53.53 52.18 53.52 0.0M
2024-08-20 53.11 53.20 52.46 52.46 0.0M
2024-08-19 52.75 52.90 51.82 52.90 0.0M
2024-08-16 52.74 52.74 52.15 52.43 0.0M
2024-08-15 50.96 53.07 50.96 53.07 0.0M
2024-08-14 51.31 52.11 51.25 51.25 0.0M
2024-08-13 51.86 51.86 51.54 51.67 0.0M
2024-08-12 51.38 52.14 51.38 51.91 0.0M
2024-08-09 51.74 51.74 51.01 51.01 0.0M
2024-08-08 51.12 51.58 50.80 51.58 0.0M
2024-08-07 50.81 51.23 50.73 51.18 0.0M
2024-08-06 50.55 50.80 50.34 50.62 0.0M
2024-08-05 52.16 52.16 50.45 50.93 0.0M
2024-08-02 53.84 53.84 52.71 52.82 0.0M
2024-08-01 53.71 53.85 53.21 53.39 0.0M
2024-07-31 53.66 53.91 53.35 53.87 0.0M
2024-07-30 52.69 53.01 52.44 52.83 0.0M
2024-07-29 52.18 52.76 52.07 52.51 0.0M
2024-07-26 51.68 51.81 51.35 51.55 0.0M
2024-07-25 52.02 52.20 51.38 51.70 0.0M
2024-07-24 52.59 53.32 52.59 53.32 0.0M
2024-07-23 52.29 52.92 52.10 52.33 0.0M
2024-07-22 53.22 53.22 52.20 52.30 0.0M
2024-07-19 53.47 53.47 52.89 53.27 0.0M
2024-07-18 55.65 55.72 54.28 54.41 0.0M
2024-07-17 55.21 56.67 55.07 55.07 0.0M
2024-07-16 54.98 55.17 54.21 55.11 0.0M
2024-07-15 54.99 55.81 54.62 55.77 0.0M
2024-07-12 55.04 55.17 54.61 55.11 0.0M
2024-07-11 54.70 55.75 54.55 55.66 0.0M
2024-07-10 54.63 55.16 54.63 54.95 0.0M
2024-07-09 56.02 56.02 54.35 54.42 0.0M
2024-07-08 56.36 56.36 55.36 55.36 0.0M
2024-07-05 55.73 57.19 55.73 57.19 0.0M
2024-07-04 55.56 56.24 55.56 55.65 0.0M
2024-07-03 55.33 55.87 55.00 55.48 0.0M
2024-07-02 54.42 55.23 54.27 55.23 0.0M
2024-07-01 55.52 55.54 54.04 54.08 0.0M
2024-06-28 55.29 56.21 55.29 55.62 0.0M
2024-06-27 55.76 55.76 54.77 54.77 0.0M
2024-06-26 55.03 55.74 54.99 55.74 0.0M
2024-06-25 55.61 55.61 54.67 54.67 0.0M
2024-06-24 54.93 55.93 54.93 55.35 0.0M
2024-06-21 54.09 55.38 54.09 54.84 0.0M
2024-06-20 54.91 54.91 53.82 54.39 0.0M
2024-06-19 54.26 54.49 54.20 54.49 0.0M
2024-06-18 53.88 53.99 53.24 53.87 0.0M
2024-06-17 52.77 53.72 52.61 53.16 0.0M
2024-06-14 53.18 53.18 52.57 52.91 0.0M
2024-06-13 52.95 52.95 52.50 52.62 0.0M
2024-06-12 53.05 53.61 52.81 53.61 0.0M
2024-06-11 53.21 53.89 53.00 53.61 0.0M
2024-06-10 53.94 54.24 53.69 54.24 0.0M
2024-06-07 55.81 55.81 53.62 53.62 0.0M
2024-06-06 55.38 55.84 55.16 55.84 0.0M
2024-06-05 54.78 55.30 54.78 55.23 0.0M
2024-06-04 56.77 56.77 55.33 55.33 0.0M
2024-06-03 57.55 57.55 56.42 56.42 0.0M
2024-05-31 57.01 57.90 56.62 56.62 0.0M
2024-05-30 57.16 57.56 57.16 57.56 0.0M
2024-05-29 58.91 58.91 57.67 57.69 0.0M
2024-05-28 58.42 59.01 58.15 59.01 0.0M
2024-05-27 58.25 58.88 58.10 58.63 0.0M
2024-05-24 56.98 57.22 56.80 57.07 0.0M
2024-05-23 57.32 57.96 57.09 57.16 0.0M
2024-05-22 58.42 58.58 58.00 58.00 0.0M
2024-05-21 57.93 58.96 57.55 58.74 0.0M
2024-05-20 59.95 60.26 58.35 58.62 0.0M
2024-05-17 59.42 59.88 58.67 59.88 0.0M
2024-05-16 58.85 59.86 58.28 58.57 0.0M
2024-05-15 58.22 58.90 57.96 58.62 0.0M
2024-05-14 55.80 57.42 55.78 57.42 0.0M
2024-05-13 55.45 56.30 55.35 55.69 0.0M
2024-05-10 54.90 55.31 54.90 55.21 0.0M
2024-05-09 54.49 54.59 54.39 54.51 0.0M
2024-05-08 54.53 54.53 53.93 54.19 0.0M
2024-05-07 53.47 54.45 53.00 54.35 0.0M
2024-05-06 53.27 53.85 53.07 53.07 0.0M
2024-05-03 53.14 53.70 52.86 52.96 0.0M
2024-05-02 53.29 53.29 52.58 52.96 0.0M
2024-04-30 52.65 52.65 52.00 52.01 0.0M
2024-04-29 50.70 52.82 50.70 52.82 0.0M
2024-04-26 51.40 51.52 50.86 50.92 0.0M
2024-04-25 50.51 50.87 50.00 50.87 0.0M
2024-04-24 51.05 51.05 50.31 50.42 0.0M
2024-04-23 51.03 51.03 50.36 50.94 0.0M
2024-04-22 52.11 52.11 51.18 51.30 0.0M
2024-04-19 52.71 52.71 51.86 51.91 0.0M
2024-04-18 52.66 52.90 52.34 52.77 0.0M
2024-04-17 53.06 53.43 52.79 52.86 0.0M
2024-04-16 53.35 54.12 53.35 53.85 0.0M
2024-04-15 54.73 54.73 53.56 53.76 0.0M
2024-04-12 55.55 55.95 55.18 55.45 0.0M
2024-04-11 53.94 54.47 53.67 54.13 0.0M
2024-04-10 54.56 54.74 53.50 53.54 0.0M
2024-04-09 54.22 55.00 54.02 54.02 0.1M
2024-04-08 51.94 53.91 51.94 53.91 0.0M
2024-04-05 51.71 51.73 51.39 51.60 0.0M
2024-04-04 52.23 52.62 51.96 52.62 0.0M
2024-04-03 51.39 52.20 51.28 52.18 0.0M
2024-04-02 50.95 51.58 50.95 51.21 0.0M
2024-03-28 50.61 50.85 49.92 50.73 0.0M
2024-03-27 50.48 50.48 49.62 49.91 0.0M
2024-03-26 50.32 50.68 50.28 50.56 0.0M
2024-03-25 50.50 50.77 50.15 50.55 0.0M
2024-03-22 50.31 50.42 49.92 49.93 0.0M
2024-03-21 50.73 51.01 50.71 50.71 0.0M
2024-03-20 49.88 50.10 49.70 50.10 0.0M
2024-03-19 50.48 50.48 49.90 50.09 0.0M
2024-03-18 51.43 51.71 50.95 51.27 0.0M
2024-03-15 52.46 52.98 52.34 52.44 0.0M
2024-03-14 52.36 52.49 51.72 51.90 0.0M
2024-03-13 51.85 52.49 51.82 52.38 0.0M
2024-03-12 52.11 52.11 51.12 51.52 0.0M
2024-03-11 51.38 52.25 51.38 52.25 0.0M
2024-03-08 51.72 51.72 50.62 50.67 0.0M
2024-03-07 50.77 51.54 50.72 51.21 0.0M
2024-03-06 49.43 50.67 49.43 50.67 0.0M
2024-03-05 49.86 49.86 49.25 49.25 0.0M
2024-03-04 49.82 50.31 49.68 50.31 0.0M
2024-03-01 48.84 49.56 48.62 49.56 0.0M
2024-02-29 49.39 49.68 49.18 49.18 0.0M
2024-02-28 49.29 49.31 49.05 49.05 0.0M
2024-02-27 49.61 50.09 49.61 49.98 0.0M
2024-02-26 50.03 50.03 49.01 49.01 0.0M
2024-02-23 50.52 50.52 49.75 50.38 0.0M
2024-02-22 49.97 50.56 49.82 50.56 0.0M
2024-02-21 50.68 50.68 49.24 49.30 0.0M
2024-02-20 50.51 50.99 50.31 50.91 0.0M
2024-02-19 50.76 50.84 50.31 50.42 0.0M
2024-02-16 50.16 50.62 49.85 50.58 0.0M
2024-02-15 50.21 50.36 50.12 50.12 0.0M
2024-02-14 48.79 50.15 48.79 50.15 0.0M
2024-02-13 49.99 50.31 48.72 48.72 0.0M
2024-02-12 49.08 49.89 48.99 49.89 0.0M
2024-02-09 49.78 49.80 48.64 48.64 0.0M
2024-02-08 49.37 49.72 48.98 49.72 0.0M
2024-02-07 50.39 50.39 49.37 49.37 0.0M
2024-02-06 50.59 50.62 50.04 50.60 0.0M
2024-02-05 50.03 50.43 49.94 49.96 0.0M
2024-02-02 51.19 51.81 49.99 50.13 0.0M
2024-02-01 51.15 51.57 50.71 51.36 0.0M
2024-01-31 51.72 52.30 51.61 52.04 0.0M
2024-01-30 52.23 52.23 51.20 51.61 0.0M
2024-01-29 51.25 52.01 50.94 52.01 0.0M
2024-01-26 49.95 51.26 49.92 51.26 0.0M
2024-01-25 50.70 50.70 49.81 49.81 0.0M
2024-01-24 50.89 51.16 50.68 50.68 0.0M
2024-01-23 50.73 50.88 50.28 50.28 0.0M
2024-01-22 50.24 50.68 50.20 50.29 0.0M
2024-01-19 51.08 51.31 50.23 50.23 0.0M
2024-01-18 49.89 50.43 49.85 50.12 0.0M
2024-01-17 50.20 50.20 49.41 49.43 0.0M
2024-01-16 50.84 50.84 50.50 50.62 0.0M
2024-01-15 51.46 51.46 51.16 51.32 0.0M
2024-01-12 51.49 52.59 51.49 51.55 0.0M
2024-01-11 51.74 51.95 51.18 51.18 0.0M
2024-01-10 52.22 52.41 51.51 51.51 0.0M
2024-01-09 53.39 53.39 52.42 52.42 0.0M
2024-01-08 53.65 53.83 53.16 53.59 0.0M
2024-01-05 53.22 54.44 53.14 54.07 0.0M
2024-01-04 54.43 54.63 53.73 53.73 0.0M
2024-01-03 55.34 55.36 54.21 54.60 0.0M
2024-01-02 55.30 56.01 54.98 55.45 0.0M