Xtrackers Physical Silver EUR Hedged ETC (XAD2)

XAD2
🏛️ ドイツ →
243.80
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
2021-12-30 136.67 138.04 136.67 138.04 0.0M
2021-12-29 139.66 140.02 136.62 137.82 0.0M
2021-12-28 139.29 141.56 139.29 139.53 0.0M
2021-12-27 137.51 139.61 137.00 139.61 0.0M
2021-12-23 138.31 138.53 137.20 138.31 0.0M
2021-12-22 135.76 137.86 135.76 137.34 0.0M
2021-12-21 135.67 137.57 135.67 135.80 0.0M
2021-12-20 135.06 135.11 134.30 134.68 0.0M
2021-12-17 136.98 137.06 135.70 135.93 0.0M
2021-12-16 134.10 136.13 133.92 136.06 0.0M
2021-12-15 132.70 132.71 129.91 130.35 0.0M
2021-12-14 134.47 134.68 131.46 132.48 0.0M
2021-12-13 134.44 135.29 133.95 135.04 0.0M
2021-12-10 132.25 134.31 132.09 133.87 0.0M
2021-12-09 135.03 135.17 132.52 133.21 0.0M
2021-12-08 135.83 135.89 135.26 135.45 0.0M
2021-12-07 135.74 136.55 134.92 136.55 0.0M
2021-12-06 135.27 135.29 134.22 134.90 0.0M
2021-12-03 135.28 135.42 133.86 135.19 0.0M
2021-12-02 135.20 135.51 134.92 135.25 0.0M
2021-12-01 138.70 138.78 136.18 136.18 0.0M
2021-11-30 138.59 141.00 137.85 137.85 0.0M
2021-11-29 141.23 141.48 137.83 137.83 0.0M
2021-11-26 143.22 143.40 140.07 140.07 0.0M
2021-11-25 143.01 143.39 142.66 142.97 0.0M
2021-11-24 142.73 143.05 141.81 142.54 0.0M
2021-11-23 145.59 145.69 140.91 141.06 0.0M
2021-11-22 150.38 150.63 146.66 147.82 0.0M
2021-11-19 150.18 150.96 149.16 150.56 0.0M
2021-11-18 152.08 152.10 149.06 150.71 0.0M
2021-11-17 151.59 152.29 151.59 151.89 0.0M
2021-11-16 151.90 153.75 150.76 150.76 0.0M
2021-11-15 152.35 152.87 150.99 151.76 0.0M
2021-11-12 152.49 153.41 150.76 152.75 0.0M
2021-11-11 151.01 152.68 150.95 152.37 0.0M
2021-11-10 147.16 152.00 145.85 151.54 0.0M
2021-11-09 147.25 148.06 145.86 146.39 0.0M
2021-11-08 146.56 147.82 146.22 147.65 0.0M
2021-11-05 144.39 146.04 142.33 145.60 0.0M
2021-11-04 142.59 145.38 142.58 144.56 0.0M
2021-11-03 142.23 143.02 139.36 140.39 0.0M
2021-11-02 145.32 145.32 141.70 141.74 0.0M
2021-11-01 144.38 145.86 144.19 145.15 0.0M
2021-10-29 144.79 145.40 143.52 144.56 0.0M
2021-10-28 145.84 146.27 145.51 146.27 0.0M
2021-10-27 145.88 146.68 144.79 145.91 0.0M
2021-10-26 147.83 147.83 144.97 145.21 0.0M
2021-10-25 147.78 148.62 147.78 148.54 0.0M
2021-10-22 147.30 150.25 147.09 147.51 0.0M
2021-10-21 146.07 147.33 145.96 145.96 0.0M
2021-10-20 144.65 146.94 144.48 146.94 0.0M
2021-10-19 143.38 145.71 143.36 144.86 0.0M
2021-10-18 141.12 141.32 140.26 140.75 0.0M
2021-10-15 142.44 142.44 139.98 141.48 0.0M
2021-10-14 140.69 141.92 140.22 141.92 0.0M
2021-10-13 137.89 140.57 137.36 140.34 0.0M
2021-10-12 137.37 137.83 135.54 136.62 0.0M
2021-10-11 137.39 138.08 136.38 137.73 0.0M
2021-10-08 136.36 140.34 136.30 137.91 0.0M
2021-10-07 137.77 138.09 136.56 137.62 0.0M
2021-10-06 135.99 136.93 134.77 135.90 0.0M
2021-10-05 136.30 137.15 136.19 137.15 0.0M
2021-10-04 136.74 137.44 135.34 136.80 0.0M
2021-10-01 134.83 136.70 134.11 136.70 0.0M
2021-09-30 130.82 134.54 130.54 134.07 0.0M
2021-09-29 135.68 135.74 130.34 131.00 0.0M
2021-09-28 135.64 136.65 134.40 136.65 0.0M
2021-09-27 137.54 138.46 136.65 137.83 0.0M
2021-09-24 137.74 137.74 134.74 136.05 0.0M
2021-09-23 137.44 138.40 137.00 137.59 0.0M
2021-09-22 138.29 139.28 137.60 139.28 0.0M
2021-09-21 135.33 137.74 135.33 137.74 0.0M
2021-09-20 136.55 136.57 134.65 135.78 0.0M
2021-09-17 139.40 140.50 136.36 136.72 0.0M
2021-09-16 143.46 143.46 137.39 137.97 0.0M
2021-09-15 144.13 144.91 144.10 144.26 0.0M
2021-09-14 143.87 145.00 143.46 144.82 0.0M
2021-09-13 143.89 144.77 142.00 144.64 0.0M
2021-09-10 147.21 147.21 145.50 145.77 0.0M
2021-09-09 145.08 147.63 145.08 146.16 0.0M
2021-09-08 147.65 148.18 145.72 145.72 0.0M
2021-09-07 149.21 149.58 146.88 147.63 0.0M
2021-09-06 150.64 150.76 149.74 149.87 0.0M
2021-09-03 145.70 150.48 145.70 150.23 0.0M
2021-09-02 146.85 146.93 145.04 145.04 0.0M
2021-09-01 145.07 147.16 144.82 147.14 0.0M
2021-08-31 146.86 147.00 144.85 145.27 0.0M
2021-08-30 145.82 146.86 145.49 145.49 0.0M
2021-08-27 144.38 145.17 141.26 145.17 0.0M
2021-08-26 143.98 144.00 143.44 143.44 0.0M
2021-08-25 144.16 144.30 143.94 144.28 0.0M
2021-08-24 143.60 145.44 143.52 145.00 0.0M
2021-08-23 141.24 143.83 141.05 143.83 0.0M
2021-08-20 141.56 141.56 139.46 140.68 0.0M
2021-08-19 141.59 142.40 141.45 141.45 0.0M
2021-08-18 144.69 144.69 142.04 142.46 0.0M
2021-08-17 145.13 145.32 143.78 143.78 0.0M
2021-08-16 143.34 144.81 142.96 144.80 0.0M
2021-08-13 142.37 144.78 141.77 144.76 0.0M
2021-08-12 142.33 142.70 140.50 141.08 0.0M
2021-08-11 142.21 143.13 142.16 143.00 0.0M
2021-08-10 143.75 143.82 141.90 142.15 0.0M
2021-08-09 145.59 146.22 142.67 142.79 0.0M
2021-08-06 153.31 153.31 147.47 147.65 0.0M
2021-08-05 154.33 155.22 152.70 153.75 0.0M
2021-08-04 156.44 157.88 154.51 154.51 0.0M
2021-08-03 154.00 155.53 154.00 155.30 0.0M
2021-08-02 155.40 155.40 154.37 154.97 0.0M
2021-07-30 155.53 156.00 154.68 155.38 0.0M
2021-07-29 154.30 156.94 154.30 156.88 0.0M
2021-07-28 151.14 151.69 150.69 151.68 0.0M
2021-07-27 153.43 153.43 149.84 149.90 0.0M
2021-07-26 154.07 154.66 153.52 153.63 0.0M
2021-07-23 154.48 154.51 153.04 153.43 0.0M
2021-07-22 153.88 154.53 152.29 154.53 0.0M
2021-07-21 153.07 153.54 152.31 153.54 0.0M
2021-07-20 153.14 153.49 151.22 151.24 0.0M
2021-07-19 154.73 154.88 152.60 153.13 0.0M
2021-07-16 159.85 159.85 156.55 156.55 0.0M
2021-07-15 160.72 160.95 159.69 160.17 0.0M
2021-07-14 158.87 161.17 158.51 159.70 0.0M
2021-07-13 160.34 160.44 158.74 159.44 0.0M
2021-07-12 158.17 159.64 158.04 159.64 0.0M
2021-07-09 157.38 159.47 157.38 159.47 0.0M
2021-07-08 157.78 159.60 157.22 157.88 0.0M
2021-07-07 160.74 161.03 158.61 158.92 0.0M
2021-07-06 162.43 162.87 159.94 160.07 0.0M
2021-07-05 161.94 162.22 161.28 161.42 0.0M
2021-07-02 158.48 161.71 158.48 160.95 0.0M
2021-07-01 159.89 160.80 158.50 158.67 0.0M
2021-06-30 157.38 158.55 156.90 158.55 0.0M
2021-06-29 159.05 159.05 155.89 157.16 0.0M
2021-06-28 159.57 159.66 158.94 159.10 0.0M
2021-06-25 159.64 160.24 159.02 159.02 0.0M
2021-06-24 158.03 159.52 158.00 159.03 0.0M
2021-06-23 158.23 160.12 157.86 159.47 0.0M
2021-06-22 157.66 158.69 157.00 157.16 0.0M
2021-06-21 158.64 159.04 157.72 158.41 0.0M
2021-06-18 159.93 161.29 157.96 159.11 0.0M
2021-06-17 164.60 164.60 157.87 158.11 0.0M
2021-06-16 169.52 169.96 169.23 169.55 0.0M
2021-06-15 169.37 169.37 168.08 168.32 0.0M
2021-06-14 170.08 170.87 168.39 170.60 0.0M
2021-06-11 172.28 172.45 170.93 171.11 0.0M
2021-06-10 168.95 170.44 168.01 170.44 0.0M
2021-06-09 168.33 170.65 168.25 170.27 0.0M
2021-06-08 169.48 169.58 168.10 168.93 0.0M
2021-06-07 168.18 170.20 168.18 170.20 0.0M
2021-06-04 167.22 169.97 166.55 169.96 0.0M
2021-06-03 170.45 170.45 165.48 166.52 0.0M
2021-06-02 169.64 171.66 169.33 171.66 0.0M
2021-06-01 173.25 173.76 170.86 171.24 0.0M
2021-05-31 170.97 171.10 170.67 170.99 0.0M
2021-05-28 168.91 170.02 167.54 170.02 0.0M
2021-05-27 169.45 169.69 168.39 169.53 0.0M
2021-05-26 171.74 172.44 169.80 170.27 0.0M
2021-05-25 169.81 171.23 168.25 170.44 0.0M
2021-05-21 169.06 171.59 167.25 168.18 0.0M
2021-05-20 170.13 170.37 168.52 170.34 0.0M
2021-05-19 171.98 171.98 167.65 170.61 0.0M
2021-05-18 174.37 175.00 172.00 172.14 0.0M
2021-05-17 169.40 171.81 168.03 171.81 0.0M
2021-05-14 166.61 167.77 166.61 167.57 0.0M
2021-05-13 165.46 165.48 164.10 165.14 0.0M
2021-05-12 168.09 169.45 166.52 166.52 0.0M
2021-05-11 167.28 168.36 166.07 167.91 0.0M
2021-05-10 169.46 170.00 167.78 168.28 0.0M
2021-05-07 166.81 168.81 166.55 167.72 0.0M
2021-05-06 163.92 167.84 163.02 167.83 0.0M
2021-05-05 161.31 162.05 159.98 161.84 0.0M
2021-05-04 164.03 166.39 160.95 161.99 0.0M
2021-05-03 159.70 165.00 159.57 164.40 0.0M
2021-04-30 158.74 160.14 158.57 158.57 0.0M
2021-04-29 161.10 161.57 157.86 158.85 0.0M
2021-04-28 158.87 159.45 158.20 159.28 0.0M
2021-04-27 160.36 161.67 160.36 161.36 0.0M
2021-04-26 158.82 160.24 158.82 159.97 0.0M
2021-04-23 159.75 161.28 158.83 159.15 0.0M
2021-04-22 162.23 162.23 160.19 160.19 0.0M
2021-04-21 159.81 161.94 158.74 161.94 0.0M
2021-04-20 158.88 159.69 157.45 158.16 0.0M
2021-04-19 158.66 160.33 157.98 158.20 0.0M
2021-04-16 158.37 160.61 158.37 159.46 0.0M
2021-04-15 156.66 158.82 156.20 158.80 0.0M
2021-04-14 155.95 156.21 154.78 155.40 0.0M
2021-04-13 152.18 155.86 152.18 155.35 0.0M
2021-04-12 154.05 154.40 151.75 151.94 0.0M
2021-04-09 154.62 154.82 153.38 154.73 0.0M
2021-04-08 155.15 156.58 155.13 155.83 0.0M
2021-04-07 154.03 154.54 152.42 154.26 0.0M
2021-04-06 152.75 154.73 152.37 154.73 0.0M
2021-04-01 149.19 151.95 149.03 151.95 0.0M
2021-03-31 147.72 149.36 147.29 148.72 0.0M
2021-03-30 150.33 150.60 147.56 147.71 0.0M
2021-03-29 152.00 152.64 150.06 151.17 0.0M
2021-03-26 154.23 154.46 152.93 153.50 0.0M
2021-03-25 153.08 153.78 149.84 153.51 0.0M
2021-03-24 154.12 155.19 154.00 155.13 0.0M
2021-03-23 156.86 157.50 154.21 154.66 0.0M
2021-03-22 156.52 157.72 156.38 157.72 0.0M
2021-03-19 160.22 161.24 159.86 160.47 0.0M
2021-03-18 161.99 161.99 158.66 161.31 0.0M
2021-03-17 159.32 159.82 158.64 159.06 0.0M
2021-03-16 160.03 160.37 158.54 159.25 0.0M
2021-03-15 159.14 161.42 159.08 160.47 0.0M
2021-03-12 157.53 157.68 156.21 157.65 0.0M
2021-03-11 161.86 162.29 158.73 159.93 0.0M
2021-03-10 158.06 160.24 157.32 159.50 0.0M
2021-03-09 156.57 159.73 156.57 159.36 0.0M
2021-03-08 155.74 156.57 153.50 154.63 0.0M
2021-03-05 154.76 156.01 153.00 153.35 0.0M
2021-03-04 160.16 161.54 155.35 160.62 0.0M
2021-03-03 164.25 164.37 159.01 162.32 0.0M
2021-03-02 160.20 162.90 159.45 162.87 0.0M
2021-03-01 165.57 165.77 164.50 165.12 0.0M
2021-02-26 164.86 166.46 161.40 161.76 0.0M
2021-02-25 171.36 173.32 169.44 170.48 0.0M
2021-02-24 170.12 171.15 168.08 171.15 0.0M
2021-02-23 172.48 172.94 168.92 169.80 0.0M
2021-02-22 168.60 171.47 167.81 171.29 0.0M
2021-02-19 165.70 169.65 165.11 168.80 0.0M
2021-02-18 167.16 168.36 165.27 166.31 0.0M
2021-02-17 166.93 167.40 165.94 166.66 0.0M
2021-02-16 169.98 171.05 165.28 167.92 0.0M
2021-02-15 169.00 170.40 169.00 169.66 0.0M
2021-02-12 165.96 168.63 165.70 168.44 0.0M
2021-02-11 167.20 167.81 166.64 167.13 0.0M
2021-02-10 168.47 168.91 165.83 166.39 0.0M
2021-02-09 169.31 171.14 167.31 167.95 0.0M
2021-02-08 167.16 169.54 166.26 169.14 0.0M
2021-02-05 163.13 165.46 162.59 165.26 0.0M
2021-02-04 164.08 164.08 160.23 160.86 0.0M
2021-02-03 165.24 166.86 163.14 165.97 0.0M
2021-02-02 171.83 171.83 163.99 164.91 0.0M
2021-02-01 181.81 184.15 173.55 176.16 0.1M
2021-01-29 162.43 170.28 161.95 166.66 0.0M
2021-01-28 153.92 166.18 153.92 163.42 0.0M
2021-01-27 156.71 156.71 152.58 155.72 0.0M
2021-01-26 155.60 157.90 155.60 157.45 0.0M
2021-01-25 157.45 158.47 155.44 155.88 0.0M
2021-01-22 157.12 157.51 154.32 157.09 0.0M
2021-01-21 159.19 160.00 158.10 158.41 0.0M
2021-01-20 157.32 158.67 154.38 158.20 0.0M
2021-01-19 155.86 156.34 154.36 155.64 0.0M
2021-01-18 154.23 154.41 152.73 154.13 0.0M
2021-01-15 156.59 157.16 151.25 152.80 0.0M
2021-01-14 155.30 158.37 154.96 157.56 0.0M
2021-01-13 156.82 157.21 154.97 157.12 0.0M
2021-01-12 157.03 157.97 155.17 156.52 0.0M
2021-01-11 155.15 155.80 151.79 154.81 0.0M
2021-01-08 164.70 164.79 158.35 159.36 0.0M
2021-01-07 167.54 168.16 166.44 167.72 0.0M
2021-01-06 169.10 171.93 164.97 165.77 0.0M
2021-01-05 168.18 169.66 167.92 169.09 0.0M
2021-01-04 168.00 169.82 167.72 167.86 0.0M