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
2023-12-29 133.46 133.51 132.60 132.99 0.0M
2023-12-28 136.80 136.80 135.36 135.36 0.0M
2023-12-27 135.04 136.83 134.34 136.70 0.0M
2023-12-22 136.88 137.47 136.36 136.50 0.0M
2023-12-21 136.26 137.11 135.54 136.60 0.0M
2023-12-20 134.79 136.68 134.45 136.35 0.0M
2023-12-19 133.50 135.46 133.50 135.46 0.0M
2023-12-18 134.17 134.67 133.00 133.37 0.0M
2023-12-15 135.40 135.96 133.68 134.71 0.0M
2023-12-14 135.24 135.56 134.53 135.49 0.0M
2023-12-13 127.33 127.72 126.55 126.90 0.0M
2023-12-12 128.52 129.68 127.52 127.52 0.0M
2023-12-11 129.02 129.02 127.65 127.97 0.0M
2023-12-08 133.59 133.62 129.88 129.88 0.0M
2023-12-07 134.02 134.82 133.30 133.30 0.0M
2023-12-06 136.35 136.35 134.71 134.71 0.0M
2023-12-05 137.61 137.75 134.91 134.98 0.0M
2023-12-04 141.40 142.12 137.39 137.45 0.0M
2023-12-01 141.91 142.59 141.04 141.93 0.0M
2023-11-30 140.86 141.60 140.25 141.55 0.0M
2023-11-29 140.29 140.77 140.01 140.22 0.0M
2023-11-28 138.27 139.84 138.13 139.84 0.0M
2023-11-27 138.47 139.69 138.29 138.29 0.0M
2023-11-24 132.85 136.31 132.85 136.31 0.0M
2023-11-23 133.08 133.35 132.88 133.35 0.0M
2023-11-22 134.21 134.33 132.54 132.96 0.0M
2023-11-21 133.51 134.84 132.12 134.03 0.0M
2023-11-20 132.78 132.78 130.99 132.12 0.0M
2023-11-17 134.17 135.16 133.25 133.25 0.0M
2023-11-16 132.31 134.81 132.24 134.29 0.0M
2023-11-15 131.16 132.48 130.76 131.49 0.0M
2023-11-14 125.75 130.38 125.50 130.01 0.0M
2023-11-13 124.27 125.14 123.17 125.14 0.0M
2023-11-10 127.40 127.57 125.44 125.59 0.0M
2023-11-09 126.39 129.10 126.39 129.10 0.0M
2023-11-08 126.91 128.58 125.72 128.58 0.0M
2023-11-07 128.07 128.11 126.44 127.15 0.0M
2023-11-06 130.26 130.86 129.52 129.73 0.0M
2023-11-03 127.67 131.16 127.44 130.72 0.0M
2023-11-02 129.61 129.88 127.95 128.14 0.0M
2023-11-01 127.34 128.99 127.20 127.62 0.0M
2023-10-31 130.60 130.97 129.16 129.58 0.0M
2023-10-30 129.99 132.67 129.99 131.70 0.0M
2023-10-27 128.87 129.15 127.98 128.13 0.0M
2023-10-26 129.51 130.19 126.66 127.73 0.0M
2023-10-25 129.05 129.22 127.50 128.59 0.0M
2023-10-24 130.50 130.66 128.00 128.85 0.0M
2023-10-23 131.10 131.10 129.65 130.42 0.0M
2023-10-20 129.78 133.47 129.67 133.25 0.0M
2023-10-19 129.52 129.86 127.94 128.98 0.0M
2023-10-18 130.16 131.37 128.27 128.38 0.0M
2023-10-17 127.05 129.29 127.05 128.95 0.0M
2023-10-16 127.17 128.05 127.01 127.74 0.0M
2023-10-13 124.60 127.93 124.60 127.93 0.0M
2023-10-12 125.32 125.32 122.93 123.08 0.0M
2023-10-11 123.89 124.77 123.79 124.32 0.0M
2023-10-10 122.86 123.38 122.31 123.27 0.0M
2023-10-09 122.80 123.24 122.06 123.24 0.0M
2023-10-06 118.23 121.82 118.23 121.82 0.0M
2023-10-05 119.45 119.45 117.60 117.63 0.0M
2023-10-04 118.70 120.06 117.08 118.09 0.0M
2023-10-03 118.75 119.77 118.17 119.31 0.0M
2023-10-02 123.67 123.69 119.98 120.37 0.0M
2023-09-29 130.18 132.78 126.64 126.64 0.0M
2023-09-28 127.19 128.45 126.75 127.30 0.0M
2023-09-27 129.14 129.14 126.80 127.58 0.0M
2023-09-26 129.37 130.10 129.37 129.59 0.0M
2023-09-25 133.56 133.56 130.38 130.89 0.0M
2023-09-22 133.74 134.39 133.37 133.37 0.0M
2023-09-21 131.41 132.04 129.21 131.71 0.0M
2023-09-20 131.29 133.21 131.20 133.03 0.0M
2023-09-19 131.18 132.19 130.86 130.86 0.0M
2023-09-18 130.85 131.26 130.13 130.55 0.0M
2023-09-15 130.28 131.79 130.21 130.90 0.0M
2023-09-14 127.59 128.31 126.42 127.70 0.0M
2023-09-13 129.13 130.20 129.13 129.49 0.0M
2023-09-12 130.26 130.70 129.44 130.70 0.0M
2023-09-11 130.94 131.13 129.98 130.37 0.0M
2023-09-08 130.51 130.51 129.81 130.00 0.0M
2023-09-07 130.69 130.81 129.63 129.95 0.0M
2023-09-06 132.64 133.24 130.21 130.62 0.0M
2023-09-05 134.03 134.69 133.02 134.22 0.0M
2023-09-04 136.90 136.90 135.84 135.95 0.0M
2023-09-01 138.86 140.38 136.38 137.24 0.0M
2023-08-31 138.88 139.50 138.61 138.61 0.0M
2023-08-30 139.42 141.57 139.39 139.90 0.0M
2023-08-29 137.62 140.18 137.18 140.16 0.0M
2023-08-28 136.95 137.98 136.76 137.98 0.0M
2023-08-25 136.48 137.71 136.11 136.75 0.0M
2023-08-24 136.95 137.37 136.50 137.15 0.0M
2023-08-23 134.29 137.56 134.25 137.56 0.0M
2023-08-22 132.17 132.69 131.98 132.66 0.0M
2023-08-21 129.23 131.87 128.99 130.82 0.0M
2023-08-18 128.96 129.65 128.90 129.09 0.0M
2023-08-17 128.21 130.24 128.10 128.56 0.0M
2023-08-16 128.43 129.06 128.15 128.16 0.0M
2023-08-15 128.35 128.35 126.60 128.28 0.0M
2023-08-14 128.13 128.88 126.83 128.15 0.0M
2023-08-11 128.84 129.44 128.66 128.70 0.0M
2023-08-10 129.02 129.33 128.57 129.30 0.0M
2023-08-09 129.87 129.87 128.67 128.74 0.0M
2023-08-08 131.35 131.35 129.05 129.16 0.0M
2023-08-07 133.32 133.41 131.47 131.47 0.0M
2023-08-04 132.93 134.82 132.00 134.02 0.0M
2023-08-03 133.33 134.23 132.74 134.23 0.0M
2023-08-02 137.86 139.01 134.36 134.36 0.0M
2023-08-01 139.62 139.62 137.29 137.39 0.0M
2023-07-31 137.74 140.90 137.44 140.90 0.0M
2023-07-28 137.41 138.46 137.20 138.46 0.0M
2023-07-27 141.81 142.83 136.93 137.68 0.0M
2023-07-26 140.48 141.44 139.39 141.44 0.0M
2023-07-25 139.66 140.31 139.35 140.31 0.0M
2023-07-24 140.01 140.03 138.64 138.92 0.0M
2023-07-21 141.30 141.30 140.18 140.29 0.0M
2023-07-20 142.71 143.44 140.94 141.57 0.0M
2023-07-19 142.25 143.05 142.07 142.89 0.0M
2023-07-18 141.84 143.03 140.80 142.70 0.0M
2023-07-17 141.24 141.57 139.86 141.24 0.0M
2023-07-14 140.62 142.18 140.62 141.64 0.0M
2023-07-13 137.62 140.69 137.62 140.69 0.0M
2023-07-12 131.99 136.81 131.63 136.61 0.0M
2023-07-11 132.90 132.90 131.31 131.60 0.0M
2023-07-10 131.19 131.56 129.66 131.19 0.0M
2023-07-07 128.77 131.57 128.77 131.57 0.0M
2023-07-06 132.25 132.31 128.55 129.29 0.0M
2023-07-05 130.01 132.69 130.00 132.29 0.0M
2023-07-04 130.93 131.30 130.61 131.10 0.0M
2023-07-03 130.16 131.31 129.37 130.73 0.0M
2023-06-30 128.16 129.62 127.62 129.62 0.0M
2023-06-29 129.40 130.21 127.32 128.85 0.0M
2023-06-28 129.90 130.14 128.91 130.14 0.0M
2023-06-27 131.10 131.59 130.00 130.47 0.0M
2023-06-26 129.39 130.39 129.39 130.09 0.0M
2023-06-23 127.01 128.79 127.01 127.61 0.0M
2023-06-22 128.57 129.14 127.69 127.74 0.0M
2023-06-21 131.46 131.74 128.48 129.71 0.0M
2023-06-20 136.42 136.76 131.78 132.17 0.0M
2023-06-19 137.06 137.26 136.67 136.96 0.0M
2023-06-16 136.84 137.94 136.71 137.36 0.0M
2023-06-15 132.68 135.80 132.68 135.80 0.0M
2023-06-14 135.67 137.25 135.67 137.25 0.0M
2023-06-13 137.93 138.15 135.31 135.52 0.0M
2023-06-12 138.01 138.45 137.18 137.18 0.0M
2023-06-09 139.18 139.50 138.18 139.13 0.0M
2023-06-08 135.01 138.28 135.01 138.26 0.0M
2023-06-07 134.03 136.82 133.83 135.16 0.0M
2023-06-06 134.25 135.70 133.26 134.16 0.0M
2023-06-05 133.80 134.61 133.63 134.31 0.0M
2023-06-02 136.58 136.87 135.29 135.41 0.0M
2023-06-01 134.24 136.63 133.29 136.63 0.0M
2023-05-31 133.37 134.77 132.50 134.77 0.0M
2023-05-30 131.79 133.25 131.79 132.85 0.0M
2023-05-29 133.45 133.45 132.54 132.86 0.0M
2023-05-26 131.86 132.85 131.80 132.24 0.0M
2023-05-25 131.92 132.14 130.31 130.46 0.0M
2023-05-24 133.35 134.41 132.30 132.76 0.0M
2023-05-23 134.22 135.05 132.20 133.87 0.0M
2023-05-22 135.85 136.52 135.35 135.40 0.0M
2023-05-19 135.92 137.05 134.67 137.05 0.0M
2023-05-18 134.95 134.95 133.49 133.91 0.0M
2023-05-17 135.81 136.49 135.06 135.40 0.0M
2023-05-16 135.94 137.24 135.53 135.53 0.0M
2023-05-15 137.92 138.47 136.96 137.80 0.0M
2023-05-12 137.34 138.53 135.97 136.75 0.0M
2023-05-11 143.85 143.85 138.75 138.90 0.0M
2023-05-10 147.01 148.32 144.55 145.22 0.0M
2023-05-09 145.75 146.71 145.12 145.72 0.0M
2023-05-08 146.91 146.97 146.16 146.58 0.0M
2023-05-05 149.21 149.21 144.29 146.22 0.0M
2023-05-04 146.60 148.51 145.98 148.22 0.0M
2023-05-03 145.06 145.83 144.58 145.82 0.0M
2023-05-02 142.54 144.88 141.17 144.88 0.0M
2023-04-28 142.97 143.62 142.15 143.27 0.0M
2023-04-27 143.69 144.00 140.96 142.77 0.0M
2023-04-26 143.71 144.04 142.31 143.33 0.0M
2023-04-25 143.92 144.14 140.51 141.69 0.0M
2023-04-24 142.38 144.49 142.38 144.02 0.0M
2023-04-21 143.47 145.20 143.16 143.30 0.0M
2023-04-20 144.81 146.13 144.12 144.74 0.0M
2023-04-19 143.03 145.36 141.47 144.86 0.0M
2023-04-18 144.01 144.80 143.28 144.68 0.0M
2023-04-17 146.28 146.65 142.60 143.25 0.0M
2023-04-14 148.59 149.45 144.95 144.95 0.0M
2023-04-13 146.13 149.00 146.13 147.97 0.0M
2023-04-12 145.31 147.03 143.96 144.86 0.0M
2023-04-11 143.20 143.93 143.20 143.93 0.0M
2023-04-06 142.67 143.50 141.53 142.75 0.0M
2023-04-05 142.77 143.10 142.03 143.10 0.0M
2023-04-04 137.56 143.11 137.56 142.58 0.0M
2023-04-03 136.29 138.77 136.21 138.04 0.0M
2023-03-31 137.14 138.32 136.40 138.23 0.0M
2023-03-30 135.61 137.05 135.39 136.15 0.0M
2023-03-29 132.70 134.21 132.70 134.15 0.0M
2023-03-28 131.73 133.56 131.41 133.56 0.0M
2023-03-27 132.61 132.65 131.65 132.18 0.0M
2023-03-24 133.13 135.24 132.80 133.31 0.0M
2023-03-23 131.59 133.23 131.30 133.23 0.0M
2023-03-22 128.64 130.54 128.29 130.52 0.0M
2023-03-21 128.88 129.43 127.58 127.58 0.0M
2023-03-20 129.38 130.32 128.20 129.37 0.0M
2023-03-17 126.32 128.16 125.71 127.50 0.0M
2023-03-16 125.89 126.83 123.99 124.16 0.0M
2023-03-15 124.85 128.69 123.89 126.51 0.0M
2023-03-14 125.84 126.27 123.92 126.09 0.0M
2023-03-13 119.54 126.14 119.50 125.34 0.0M
2023-03-10 115.80 119.37 115.43 117.93 0.0M
2023-03-09 115.30 116.64 115.30 116.15 0.0M
2023-03-08 115.62 116.49 115.49 115.64 0.0M
2023-03-07 121.66 121.66 116.50 116.69 0.0M
2023-03-06 122.63 122.80 121.63 121.91 0.0M
2023-03-03 121.32 121.91 120.46 121.28 0.0M
2023-03-02 119.89 120.41 119.50 120.18 0.0M
2023-03-01 121.17 121.89 120.79 120.79 0.0M
2023-02-28 118.27 120.21 118.27 120.11 0.0M
2023-02-27 119.59 120.55 118.81 118.81 0.0M
2023-02-24 122.23 122.48 120.23 120.71 0.0M
2023-02-23 124.47 124.82 123.09 123.15 0.0M
2023-02-22 125.94 126.78 124.85 124.85 0.0M
2023-02-21 124.89 126.75 124.89 126.37 0.0M
2023-02-20 126.32 126.32 125.38 126.08 0.0M
2023-02-17 122.93 125.53 122.37 124.93 0.0M
2023-02-16 125.35 125.35 123.93 124.85 0.0M
2023-02-15 124.49 125.06 124.02 124.54 0.0M
2023-02-14 126.51 126.95 124.87 125.14 0.0M
2023-02-13 127.04 127.43 126.21 126.38 0.0M
2023-02-10 127.99 128.59 127.15 127.15 0.0M
2023-02-09 130.03 130.21 127.58 128.14 0.0M
2023-02-08 129.95 130.10 128.85 128.85 0.0M
2023-02-07 129.80 129.80 128.25 129.18 0.0M
2023-02-06 130.32 130.68 128.61 129.05 0.0M
2023-02-03 135.18 135.97 129.44 129.44 0.0M
2023-02-02 139.77 142.00 136.07 136.07 0.0M
2023-02-01 136.58 137.05 135.90 136.69 0.0M
2023-01-31 134.98 137.45 133.44 137.45 0.0M
2023-01-30 136.85 137.79 136.50 137.09 0.0M
2023-01-27 137.30 137.73 136.16 136.80 0.0M
2023-01-26 137.19 140.53 136.99 138.70 0.0M
2023-01-25 136.76 137.49 135.61 137.49 0.0M
2023-01-24 137.08 137.44 135.58 137.28 0.0M
2023-01-23 137.66 137.95 132.23 134.66 0.0M
2023-01-20 139.50 139.50 137.45 138.56 0.0M
2023-01-19 136.13 137.16 134.72 137.04 0.0M
2023-01-18 140.21 141.02 138.11 138.11 0.0M
2023-01-17 139.68 140.01 138.95 139.00 0.0M
2023-01-16 140.72 140.72 139.16 140.57 0.0M
2023-01-13 137.69 140.11 136.39 139.58 0.0M
2023-01-12 137.35 138.96 137.35 137.85 0.0M
2023-01-11 138.80 139.46 135.02 135.28 0.0M
2023-01-10 136.44 138.00 136.24 137.29 0.0M
2023-01-09 138.73 140.06 138.01 138.01 0.0M
2023-01-06 136.25 138.37 135.73 138.32 0.0M
2023-01-05 137.45 137.45 134.62 134.62 0.0M
2023-01-04 140.70 141.56 139.73 139.95 0.0M
2023-01-03 141.75 142.00 139.39 139.39 0.0M
2023-01-02 136.50 138.55 136.50 138.55 0.0M