Xtrackers Physical Silver ETC (EUR) (XAD6)

XAD6
🏛️ ドイツ →
367.68
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
2024-12-30 265.78 265.82 264.70 264.84 0.0M
2024-12-27 268.06 268.98 264.44 265.84 0.0M
2024-12-23 268.76 269.16 267.00 267.52 0.0M
2024-12-20 262.92 266.94 260.74 265.42 0.0M
2024-12-19 267.02 268.00 260.32 261.72 0.0M
2024-12-18 272.20 272.84 270.66 271.08 0.0M
2024-12-17 273.00 273.08 270.32 272.48 0.0M
2024-12-16 274.24 275.32 273.54 273.60 0.0M
2024-12-13 277.52 278.30 272.34 272.90 0.0M
2024-12-12 287.66 288.70 277.72 277.84 0.0M
2024-12-11 283.30 288.44 282.80 287.80 0.0M
2024-12-10 283.64 286.84 282.76 285.34 0.0M
2024-12-09 278.78 287.00 277.14 284.66 0.0M
2024-12-06 277.72 278.98 274.34 278.06 0.0M
2024-12-05 279.04 280.50 276.96 277.46 0.0M
2024-12-04 276.90 281.10 273.50 280.54 0.0M
2024-12-03 276.76 277.22 275.38 276.96 0.0M
2024-12-02 269.30 274.46 269.30 272.98 0.0M
2024-11-29 272.92 274.76 272.36 273.86 0.0M
2024-11-28 266.88 270.02 266.40 270.02 0.0M
2024-11-27 274.88 274.92 267.70 267.70 0.0M
2024-11-26 270.48 274.48 270.48 273.38 0.0M
2024-11-25 276.36 276.94 269.80 271.28 0.0M
2024-11-22 281.06 283.80 279.58 281.68 0.0M
2024-11-21 279.12 279.60 274.58 276.36 0.0M
2024-11-20 275.06 278.24 274.70 277.72 0.0M
2024-11-19 278.30 281.02 276.34 276.72 0.0M
2024-11-18 273.08 278.28 273.08 277.52 0.0M
2024-11-15 271.08 274.20 269.74 270.46 0.0M
2024-11-14 266.58 271.12 265.36 271.02 0.0M
2024-11-13 273.32 274.80 272.08 272.42 0.0M
2024-11-12 268.08 272.60 267.52 271.84 0.0M
2024-11-11 275.32 277.74 268.88 269.54 0.0M
2024-11-08 275.34 278.20 273.90 275.12 0.0M
2024-11-07 272.70 277.18 271.46 276.34 0.0M
2024-11-06 280.70 282.88 271.36 273.18 0.0M
2024-11-05 280.78 283.90 280.08 281.60 0.0M
2024-11-04 281.82 283.48 280.50 280.56 0.0M
2024-11-01 283.32 286.18 281.70 282.94 0.0M
2024-10-31 291.98 292.20 281.44 282.58 0.0M
2024-10-30 296.78 297.52 290.68 293.40 0.0M
2024-10-29 295.22 300.52 294.76 298.16 0.0M
2024-10-28 292.10 295.18 289.86 294.22 0.0M
2024-10-25 291.50 295.14 287.68 295.08 0.0M
2024-10-24 297.88 299.10 291.98 292.56 0.0M
2024-10-23 302.18 302.92 292.00 293.60 0.0M
2024-10-22 297.06 302.10 296.82 302.10 0.0M
2024-10-21 295.92 296.84 290.84 292.84 0.0M
2024-10-18 277.50 282.80 277.28 282.60 0.0M
2024-10-17 273.28 278.30 273.10 275.58 0.0M
2024-10-16 274.92 278.00 273.86 274.96 0.0M
2024-10-15 268.78 273.08 267.68 272.12 0.0M
2024-10-14 271.58 271.64 268.10 268.22 0.0M
2024-10-11 267.58 271.46 267.58 270.98 0.0M
2024-10-10 262.42 267.26 262.42 265.60 0.0M
2024-10-09 262.16 264.32 259.96 263.10 0.0M
2024-10-08 267.32 269.50 258.74 258.74 0.0M
2024-10-07 273.36 275.00 269.16 272.42 0.0M
2024-10-04 273.42 282.50 266.00 278.02 0.0M
2024-10-03 270.16 272.54 268.00 272.54 0.0M
2024-10-02 266.82 275.00 266.46 270.80 0.0M
2024-10-01 265.96 270.50 264.94 269.14 0.0M
2024-09-30 266.38 266.68 261.20 263.00 0.0M
2024-09-27 269.20 271.20 266.36 267.26 0.0M
2024-09-26 270.40 276.14 268.90 271.40 0.0M
2024-09-25 266.62 271.16 265.52 269.06 0.0M
2024-09-24 261.04 267.28 260.62 266.80 0.0M
2024-09-23 260.38 262.12 257.80 260.76 0.0M
2024-09-20 262.88 264.50 261.30 262.52 0.0M
2024-09-19 262.60 264.62 259.78 261.20 0.0M
2024-09-18 258.86 259.36 257.26 257.58 0.0M
2024-09-17 260.98 262.06 259.08 259.72 0.0M
2024-09-16 262.20 262.28 259.84 260.10 0.0M
2024-09-13 255.32 261.32 254.62 260.86 0.0M
2024-09-12 245.90 253.02 245.54 253.02 0.0M
2024-09-11 245.76 245.78 240.34 243.62 0.0M
2024-09-10 241.84 243.08 239.72 242.58 0.0M
2024-09-09 238.28 241.30 238.06 240.18 0.0M
2024-09-06 244.50 245.24 240.60 242.36 0.0M
2024-09-05 239.92 247.42 239.90 245.10 0.0M
2024-09-04 237.40 240.46 237.00 239.46 0.0M
2024-09-03 241.96 242.64 236.60 238.54 0.0M
2024-09-02 241.88 243.76 241.80 242.56 0.0M
2024-08-30 250.36 251.08 245.76 246.32 0.0M
2024-08-29 250.24 251.82 248.40 250.76 0.0M
2024-08-28 249.32 250.16 247.46 248.40 0.0M
2024-08-27 253.14 253.36 250.70 252.40 0.0M
2024-08-26 253.06 253.98 250.98 251.42 0.0M
2024-08-23 247.88 251.22 247.42 250.90 0.0M
2024-08-22 248.70 250.48 245.48 245.64 0.0M
2024-08-21 250.16 250.92 247.90 250.14 0.0M
2024-08-20 250.24 254.20 249.90 250.52 0.0M
2024-08-19 248.50 250.70 246.24 249.84 0.0M
2024-08-16 241.68 243.50 240.86 242.72 0.0M
2024-08-15 239.06 243.70 238.92 243.48 0.0M
2024-08-14 238.68 239.26 234.70 234.70 0.0M
2024-08-13 239.02 240.00 236.82 237.62 0.0M
2024-08-12 239.24 241.12 237.90 239.62 0.0M
2024-08-09 237.24 238.00 235.46 236.10 0.0M
2024-08-08 231.74 237.50 230.50 236.84 0.0M
2024-08-07 232.94 234.30 231.76 232.46 0.0M
2024-08-06 231.56 234.86 230.48 233.18 0.0M
2024-08-05 242.00 244.06 227.58 234.14 0.0M
2024-08-02 252.00 252.70 241.52 243.42 0.0M
2024-08-01 251.80 254.00 248.82 249.98 0.0M
2024-07-31 248.80 250.80 248.12 250.28 0.0M
2024-07-30 243.22 245.28 242.00 243.96 0.0M
2024-07-29 242.94 244.62 237.94 238.54 0.0M
2024-07-26 240.68 241.52 239.70 241.22 0.0M
2024-07-25 242.86 243.42 238.50 241.84 0.0M
2024-07-24 254.34 255.46 253.66 255.28 0.0M
2024-07-23 248.36 253.42 248.32 252.12 0.0M
2024-07-22 250.78 252.06 249.26 250.70 0.0M
2024-07-19 253.64 254.30 249.68 252.62 0.0M
2024-07-18 263.18 263.64 260.00 260.16 0.0M
2024-07-17 266.28 269.16 260.00 261.12 0.0M
2024-07-16 266.46 271.16 264.46 270.88 0.0M
2024-07-15 264.76 268.22 264.44 267.06 0.0M
2024-07-12 266.52 267.32 257.74 267.10 0.0M
2024-07-11 269.60 274.36 268.34 273.82 0.0M
2024-07-10 269.00 270.24 268.74 269.06 0.0M
2024-07-09 269.74 270.70 266.56 266.56 0.0M
2024-07-08 269.42 270.98 268.52 269.22 0.0M
2024-07-05 266.34 271.62 265.00 271.62 0.0M
2024-07-04 264.50 265.82 263.90 264.94 0.0M
2024-07-03 262.18 267.56 262.16 266.18 0.0M
2024-07-02 258.02 261.50 256.88 259.64 0.0M
2024-07-01 254.92 257.78 254.44 257.00 0.0M
2024-06-28 257.56 260.52 256.72 257.30 0.0M
2024-06-27 253.00 257.00 253.00 255.22 0.0M
2024-06-26 255.18 255.92 252.70 254.50 0.0M
2024-06-25 259.76 260.36 254.90 254.90 0.0M
2024-06-24 260.30 261.30 259.44 259.44 0.0M
2024-06-21 267.30 269.04 261.20 261.60 0.0M
2024-06-20 266.64 270.18 264.44 268.96 0.0M
2024-06-19 258.36 260.08 257.80 259.98 0.0M
2024-06-18 257.72 257.94 254.06 257.58 0.0M
2024-06-17 256.60 258.94 256.02 256.34 0.0M
2024-06-14 255.24 257.92 254.78 256.22 0.0M
2024-06-13 255.76 260.20 252.76 253.30 0.0M
2024-06-12 257.76 263.14 256.98 261.24 0.0M
2024-06-11 255.18 258.98 254.90 255.98 0.0M
2024-06-10 258.76 260.96 258.00 259.94 0.0M
2024-06-07 270.36 270.84 255.00 256.08 0.0M
2024-06-06 262.96 269.54 261.52 269.54 0.0M
2024-06-05 256.00 258.94 254.84 258.94 0.0M
2024-06-04 264.46 264.80 254.82 255.86 0.0M
2024-06-03 262.44 265.12 261.58 264.02 0.0M
2024-05-31 271.66 274.14 263.60 263.60 0.0M
2024-05-30 275.28 275.70 272.68 272.68 0.0M
2024-05-29 279.66 280.14 274.72 279.12 0.0M
2024-05-28 272.76 278.82 272.10 276.64 0.0M
2024-05-27 266.94 275.46 266.94 275.46 0.0M
2024-05-24 265.02 266.36 263.20 263.20 0.0M
2024-05-23 264.46 268.16 263.10 264.56 0.0M
2024-05-22 276.48 276.98 270.90 272.26 0.0M
2024-05-21 273.04 280.00 273.04 278.32 0.0M
2024-05-20 275.34 278.22 269.56 276.52 0.0M
2024-05-17 258.20 266.74 257.68 266.10 0.0M
2024-05-16 255.38 257.50 254.90 257.08 0.0M
2024-05-15 249.66 255.14 248.70 254.12 0.0M
2024-05-14 247.56 249.00 247.20 249.00 0.0M
2024-05-13 245.88 247.54 245.28 245.28 0.0M
2024-05-10 250.36 251.42 246.98 246.98 0.0M
2024-05-09 242.84 246.76 241.90 245.88 0.0M
2024-05-08 239.76 240.80 237.14 240.80 0.0M
2024-05-07 238.90 240.72 238.20 239.28 0.0M
2024-05-06 236.68 239.72 236.68 239.00 0.0M
2024-05-03 233.22 234.04 228.92 230.22 0.0M
2024-05-02 233.76 235.80 229.50 234.36 0.0M
2024-04-30 235.94 235.94 231.70 233.10 0.0M
2024-04-29 239.24 241.50 238.40 239.60 0.0M
2024-04-26 242.90 243.50 239.48 239.58 0.0M
2024-04-25 239.88 242.68 239.26 240.52 0.0M
2024-04-24 240.90 241.26 238.84 240.68 0.0M
2024-04-23 237.60 240.58 235.80 239.90 0.0M
2024-04-22 245.14 246.44 240.78 241.80 0.0M
2024-04-19 252.22 252.86 248.78 252.52 0.0M
2024-04-18 251.84 253.02 249.56 251.20 0.0M
2024-04-17 251.78 255.26 251.24 253.22 0.0M
2024-04-16 252.86 252.86 247.88 251.18 0.0M
2024-04-15 252.10 254.54 249.60 252.96 0.0M
2024-04-12 257.06 263.90 256.00 257.06 0.0M
2024-04-11 245.24 247.22 244.42 245.42 0.0M
2024-04-10 245.02 250.00 241.44 246.70 0.0M
2024-04-09 242.38 245.28 241.18 241.52 0.0M
2024-04-08 241.38 242.90 236.90 241.18 0.0M
2024-04-05 232.60 239.20 230.44 238.02 0.0M
2024-04-04 235.00 235.76 232.46 235.36 0.0M
2024-04-03 230.48 234.20 229.18 232.90 0.0M
2024-04-02 223.22 225.88 222.82 224.92 0.0M
2024-03-28 213.50 217.56 213.50 217.10 0.0M
2024-03-27 213.18 214.64 212.76 213.96 0.0M
2024-03-26 213.14 215.70 212.20 213.06 0.0M
2024-03-25 215.48 215.78 214.96 215.10 0.0M
2024-03-22 213.68 217.10 213.68 215.42 0.0M
2024-03-21 221.16 221.42 214.50 214.90 0.0M
2024-03-20 216.06 217.62 215.42 216.60 0.0M
2024-03-19 217.18 217.26 214.76 216.34 0.0M
2024-03-18 217.10 219.10 216.88 217.36 0.0M
2024-03-15 217.12 220.38 216.70 220.12 0.0M
2024-03-14 214.96 216.62 214.76 214.94 0.0M
2024-03-13 209.02 215.10 208.84 214.68 0.0M
2024-03-12 210.64 212.80 207.96 209.28 0.0M
2024-03-11 209.96 211.70 209.46 211.24 0.0M
2024-03-08 211.06 211.78 208.60 209.44 0.0M
2024-03-07 209.08 211.48 208.60 210.76 0.0M
2024-03-06 205.86 209.72 205.40 208.92 0.0M
2024-03-05 207.66 210.48 206.24 206.48 0.0M
2024-03-04 200.96 206.54 200.86 206.54 0.0M
2024-03-01 197.29 201.60 196.46 201.00 0.0M
2024-02-29 195.69 197.95 194.50 196.83 0.0M
2024-02-28 194.65 196.34 194.46 194.91 0.0M
2024-02-27 196.34 197.23 194.93 195.63 0.0M
2024-02-26 198.68 198.84 195.50 195.77 0.0M
2024-02-23 197.60 199.68 196.89 199.68 0.0M
2024-02-22 200.46 200.80 198.57 198.57 0.0M
2024-02-21 202.06 202.06 199.39 199.39 0.0M
2024-02-20 201.44 201.72 200.64 200.98 0.0M
2024-02-19 202.60 202.70 201.36 201.44 0.0M
2024-02-16 201.76 204.06 200.46 204.06 0.0M
2024-02-15 197.85 201.18 197.69 200.14 0.0M
2024-02-14 193.89 197.34 193.49 197.34 0.0M
2024-02-13 200.20 201.30 194.00 194.95 0.0M
2024-02-12 200.00 201.96 197.52 198.07 0.0M
2024-02-09 198.66 198.71 195.85 196.11 0.0M
2024-02-08 195.44 198.00 194.65 196.77 0.0M
2024-02-07 195.37 196.60 194.60 196.13 0.0M
2024-02-06 196.23 197.24 195.86 196.87 0.0M
2024-02-05 197.36 197.36 195.57 196.10 0.0M
2024-02-02 200.96 201.48 196.00 197.72 0.0M
2024-02-01 199.28 201.40 196.99 201.40 0.0M
2024-01-31 201.46 202.16 200.90 201.10 0.0M
2024-01-30 202.38 202.66 200.08 200.64 0.0M
2024-01-29 200.56 201.58 198.76 201.58 0.0M
2024-01-26 199.34 199.44 197.64 197.82 0.0M
2024-01-25 197.42 200.16 197.22 198.11 0.0M
2024-01-24 196.05 198.43 196.05 196.43 0.0M
2024-01-23 193.29 195.19 193.09 194.51 0.0M
2024-01-22 191.92 193.21 190.46 192.04 0.0M
2024-01-19 198.05 198.15 195.37 195.37 0.0M
2024-01-18 196.23 196.92 194.50 196.92 0.0M
2024-01-17 197.59 198.33 196.35 196.64 0.0M
2024-01-16 199.78 200.50 198.62 199.25 0.0M
2024-01-15 199.92 200.90 199.44 200.12 0.0M
2024-01-12 197.23 202.10 197.22 200.64 0.0M
2024-01-11 198.16 200.40 194.12 194.14 0.0M
2024-01-10 198.48 199.18 196.56 196.83 0.0M
2024-01-09 200.86 200.88 198.50 198.82 0.0M
2024-01-08 198.60 199.30 197.18 199.16 0.0M
2024-01-05 199.26 201.78 198.00 200.64 0.0M
2024-01-04 198.78 198.81 196.00 198.25 0.0M
2024-01-03 202.94 203.14 197.89 198.79 0.0M
2024-01-02 205.42 206.50 204.46 205.24 0.0M