Xtrackers Portfolio UCITS ETF 1C (XQUI)

XQUI
🏛️ ドイツ →
316.75
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
2021-12-30 283.00 283.80 282.35 282.55 0.0M
2021-12-29 283.80 284.00 282.05 283.50 0.0M
2021-12-28 283.95 283.95 282.75 283.40 0.0M
2021-12-27 282.45 283.30 282.20 283.30 0.0M
2021-12-23 281.05 282.50 281.05 282.50 0.0M
2021-12-22 283.00 283.00 280.00 282.00 0.0M
2021-12-21 281.65 283.00 280.85 281.30 0.0M
2021-12-20 281.50 281.50 278.60 279.65 0.0M
2021-12-17 284.00 284.00 281.30 282.95 0.0M
2021-12-16 285.65 285.65 282.85 282.85 0.0M
2021-12-15 282.30 282.30 281.00 281.45 0.0M
2021-12-14 285.00 285.00 280.90 280.90 0.0M
2021-12-13 284.05 284.05 281.90 281.90 0.0M
2021-12-10 282.00 284.10 281.55 282.40 0.0M
2021-12-09 283.25 283.85 281.50 281.90 0.0M
2021-12-08 285.45 285.45 281.75 282.60 0.0M
2021-12-07 281.10 285.95 281.10 285.95 0.0M
2021-12-06 281.15 281.15 278.35 280.20 0.0M
2021-12-03 279.55 281.15 278.40 278.40 0.0M
2021-12-02 280.25 280.60 277.40 279.75 0.0M
2021-12-01 281.60 282.60 280.55 282.10 0.0M
2021-11-30 278.65 279.85 278.00 279.05 0.0M
2021-11-29 282.45 282.45 279.70 281.55 0.0M
2021-11-26 284.20 284.20 279.55 279.55 0.0M
2021-11-25 287.20 287.20 285.20 286.25 0.0M
2021-11-24 283.30 285.45 283.30 284.90 0.0M
2021-11-23 285.30 286.70 283.40 283.40 0.0M
2021-11-22 287.45 287.85 286.80 287.55 0.0M
2021-11-19 288.05 288.05 285.70 285.75 0.0M
2021-11-18 288.75 288.75 285.50 286.30 0.0M
2021-11-17 288.85 288.90 288.15 288.35 0.0M
2021-11-16 287.20 288.75 287.20 288.75 0.0M
2021-11-15 287.95 287.95 287.15 287.60 0.0M
2021-11-12 285.60 287.15 285.50 287.05 0.0M
2021-11-11 285.40 286.20 285.20 285.95 0.0M
2021-11-10 285.95 285.95 283.75 284.40 0.0M
2021-11-09 285.45 286.20 284.55 285.15 0.0M
2021-11-08 285.60 285.90 284.20 285.15 0.0M
2021-11-05 284.30 286.40 283.80 285.75 0.0M
2021-11-04 284.75 285.35 284.25 284.60 0.0M
2021-11-03 282.95 283.00 281.85 282.50 0.0M
2021-11-02 280.65 282.10 280.30 281.90 0.0M
2021-11-01 281.15 281.15 279.60 280.60 0.0M
2021-10-29 279.30 279.60 277.90 279.35 0.0M
2021-10-28 282.40 282.40 279.50 279.95 0.0M
2021-10-27 282.10 282.10 279.75 280.85 0.0M
2021-10-26 278.75 281.50 278.75 281.35 0.0M
2021-10-25 280.10 280.95 278.20 280.40 0.0M
2021-10-22 280.95 280.95 278.40 278.40 0.0M
2021-10-21 277.10 280.20 277.10 279.70 0.0M
2021-10-20 278.95 279.80 278.70 279.30 0.0M
2021-10-19 276.75 279.25 276.75 278.35 0.0M
2021-10-18 279.00 279.00 277.00 277.50 0.0M
2021-10-15 279.40 279.40 276.85 278.30 0.0M
2021-10-14 275.00 278.15 275.00 276.85 0.0M
2021-10-13 275.85 275.85 272.90 274.75 0.0M
2021-10-12 274.50 275.20 273.75 274.95 0.0M
2021-10-11 276.40 276.40 274.00 275.70 0.0M
2021-10-08 276.05 276.90 275.20 275.30 0.0M
2021-10-07 275.50 277.30 274.40 277.30 0.0M
2021-10-06 274.95 274.95 271.65 273.20 0.0M
2021-10-05 274.45 275.55 273.60 275.55 0.0M
2021-10-04 274.25 274.65 272.30 272.30 0.0M
2021-10-01 273.90 275.05 272.60 274.45 0.0M
2021-09-30 276.00 276.00 274.20 274.20 0.0M
2021-09-29 276.70 276.70 274.60 274.95 0.0M
2021-09-28 277.00 277.00 273.80 274.15 0.0M
2021-09-27 278.00 278.00 275.90 277.10 0.0M
2021-09-24 276.95 276.95 275.65 276.60 0.0M
2021-09-23 276.75 277.85 276.60 277.40 0.0M
2021-09-22 275.00 276.80 274.75 276.65 0.0M
2021-09-21 274.00 275.80 273.65 275.30 0.0M
2021-09-20 276.50 276.50 273.00 273.50 0.0M
2021-09-17 278.95 278.95 276.20 276.20 0.0M
2021-09-16 278.60 278.60 276.90 276.90 0.0M
2021-09-15 278.80 278.80 277.15 277.15 0.0M
2021-09-14 279.65 279.65 277.60 278.40 0.0M
2021-09-13 279.90 279.90 278.10 278.30 0.0M
2021-09-10 280.00 280.00 278.35 279.10 0.0M
2021-09-09 277.60 279.20 276.90 279.20 0.0M
2021-09-08 277.35 279.25 277.35 278.10 0.0M
2021-09-07 280.95 280.95 278.70 279.15 0.0M
2021-09-06 279.35 280.80 279.35 280.05 0.0M
2021-09-03 279.85 279.85 278.40 278.40 0.0M
2021-09-02 278.65 279.25 278.00 278.90 0.0M
2021-09-01 278.75 279.30 277.50 278.05 0.0M
2021-08-31 278.45 278.65 277.25 277.95 0.0M
2021-08-30 278.00 278.05 276.80 277.50 0.0M
2021-08-27 276.50 277.55 275.60 277.10 0.0M
2021-08-26 277.85 277.85 275.45 276.20 0.0M
2021-08-25 276.95 277.75 276.15 277.40 0.0M
2021-08-24 277.20 277.20 276.15 276.20 0.0M
2021-08-23 275.20 276.90 274.65 276.05 0.0M
2021-08-20 274.65 274.65 272.25 274.60 0.0M
2021-08-19 276.40 276.40 273.05 274.10 0.0M
2021-08-18 278.80 278.80 276.65 277.50 0.0M
2021-08-17 275.65 277.15 275.40 276.55 0.0M
2021-08-16 278.60 278.70 276.20 276.90 0.0M
2021-08-13 279.95 279.95 277.40 277.40 0.0M
2021-08-12 279.75 279.75 278.05 278.25 0.0M
2021-08-11 279.15 279.15 277.20 278.25 0.0M
2021-08-10 275.65 278.15 275.65 277.55 0.0M
2021-08-09 278.45 278.45 275.95 277.50 0.0M
2021-08-06 277.90 277.90 276.45 277.50 0.0M
2021-08-05 275.85 276.45 275.05 276.05 0.0M
2021-08-04 275.45 275.75 274.65 275.15 0.0M
2021-08-03 276.00 276.00 273.55 273.65 0.0M
2021-08-02 275.25 276.10 274.50 276.10 0.0M
2021-07-30 274.45 274.80 273.80 274.70 0.0M
2021-07-29 272.50 274.95 272.50 274.75 0.0M
2021-07-28 273.35 273.35 271.75 273.05 0.0M
2021-07-27 273.15 273.40 271.45 272.45 0.0M
2021-07-26 273.95 273.95 272.50 273.50 0.0M
2021-07-23 272.00 274.35 272.00 273.80 0.0M
2021-07-22 272.95 273.10 271.45 272.30 0.0M
2021-07-21 271.90 271.90 270.00 271.20 0.0M
2021-07-20 270.30 270.30 267.85 269.95 0.0M
2021-07-19 272.20 272.20 266.60 267.65 0.0M
2021-07-16 274.85 274.85 273.40 273.70 0.0M
2021-07-15 274.60 274.60 273.60 274.20 0.0M
2021-07-14 275.00 275.00 273.85 274.15 0.0M
2021-07-13 274.45 274.65 273.55 274.50 0.0M
2021-07-12 275.00 275.00 273.30 274.00 0.0M
2021-07-09 273.35 273.85 272.25 273.70 0.0M
2021-07-08 274.05 274.05 269.25 270.80 0.0M
2021-07-07 274.25 274.90 273.20 274.90 0.0M
2021-07-06 274.80 274.80 273.55 273.75 0.0M
2021-07-05 274.45 274.45 272.30 274.30 0.0M
2021-07-02 274.95 274.95 273.35 273.90 0.0M
2021-07-01 274.00 274.00 271.75 273.50 0.0M
2021-06-30 274.00 274.00 271.00 271.90 0.0M
2021-06-29 272.95 273.00 271.45 272.60 0.0M
2021-06-28 271.15 272.55 270.70 271.65 0.0M
2021-06-25 271.95 272.20 270.70 271.15 0.0M
2021-06-24 269.15 271.75 269.15 271.75 0.0M
2021-06-23 269.65 271.00 269.65 269.95 0.0M
2021-06-22 268.40 270.80 268.40 270.40 0.0M
2021-06-21 271.30 271.30 268.55 269.75 0.0M
2021-06-18 273.45 273.45 270.10 271.00 0.0M
2021-06-17 272.35 272.65 271.35 272.60 0.0M
2021-06-16 273.05 273.05 270.75 271.50 0.0M
2021-06-15 273.05 273.05 270.65 270.65 0.0M
2021-06-14 272.15 272.50 270.90 270.90 0.0M
2021-06-11 270.55 271.50 269.95 271.20 0.0M
2021-06-10 270.20 270.50 269.40 269.95 0.0M
2021-06-09 271.20 271.20 269.45 269.85 0.0M
2021-06-08 269.95 271.25 269.15 270.70 0.0M
2021-06-07 270.95 271.35 270.50 271.00 0.0M
2021-06-04 270.15 271.05 269.45 269.90 0.0M
2021-06-03 270.00 270.30 268.50 269.70 0.0M
2021-06-02 270.00 270.05 268.90 269.45 0.0M
2021-06-01 268.95 269.90 268.25 268.70 0.0M
2021-05-31 268.85 268.85 266.95 267.30 0.0M
2021-05-28 267.25 268.85 267.25 268.10 0.0M
2021-05-27 267.30 267.60 266.00 267.25 0.0M
2021-05-26 266.95 266.95 264.70 265.50 0.0M
2021-05-25 266.65 266.65 265.30 265.55 0.0M
2021-05-21 262.55 265.20 262.50 264.15 0.0M
2021-05-20 263.30 263.30 261.30 262.70 0.0M
2021-05-19 260.25 261.90 259.00 260.80 0.0M
2021-05-18 264.55 264.55 262.65 263.80 0.0M
2021-05-17 266.20 266.20 262.15 262.65 0.0M
2021-05-14 264.85 264.85 262.40 263.95 0.0M
2021-05-13 262.75 263.45 259.30 262.10 0.0M
2021-05-12 263.25 264.25 262.85 262.85 0.0M
2021-05-11 266.00 266.30 262.60 263.30 0.0M
2021-05-10 269.05 269.05 265.50 265.75 0.0M
2021-05-07 265.95 268.95 265.60 268.95 0.0M
2021-05-06 266.15 267.95 264.10 265.20 0.0M
2021-05-05 266.15 266.70 264.75 266.20 0.0M
2021-05-04 267.75 267.75 262.85 263.35 0.0M
2021-05-03 267.30 267.30 264.25 265.25 0.0M
2021-04-30 267.90 267.90 264.25 264.65 0.0M
2021-04-29 268.15 268.15 264.15 265.80 0.0M
2021-04-28 265.05 267.35 265.05 266.50 0.0M
2021-04-27 268.80 268.80 266.85 266.85 0.0M
2021-04-26 264.65 268.20 264.65 267.10 0.0M
2021-04-23 267.10 267.10 264.80 266.80 0.0M
2021-04-22 266.05 267.50 266.05 267.00 0.0M
2021-04-21 264.05 266.50 264.05 265.35 0.0M
2021-04-20 267.50 267.50 264.05 264.10 0.0M
2021-04-19 268.00 268.00 265.75 265.90 0.0M
2021-04-16 268.00 268.00 266.75 267.35 0.0M
2021-04-15 267.95 268.00 266.10 267.05 0.0M
2021-04-14 267.50 268.00 265.70 266.55 0.0M
2021-04-13 268.90 268.90 265.35 265.35 0.0M
2021-04-12 268.60 269.85 266.50 267.55 0.0M
2021-04-09 267.60 267.60 265.85 267.50 0.0M
2021-04-08 264.80 267.00 264.80 265.25 0.0M
2021-04-07 265.95 266.85 265.15 265.15 0.0M
2021-04-06 269.10 269.10 266.05 266.80 0.0M
2021-04-01 266.95 266.95 265.20 266.10 0.0M
2021-03-31 267.30 267.30 263.90 264.35 0.0M
2021-03-30 266.70 266.70 265.05 265.95 0.0M
2021-03-29 267.10 267.10 264.90 265.45 0.0M
2021-03-26 264.95 265.25 262.70 264.75 0.0M
2021-03-25 264.30 264.30 260.05 262.15 0.0M
2021-03-24 260.05 263.95 260.05 263.85 0.0M
2021-03-23 264.70 264.85 263.10 264.05 0.0M
2021-03-22 265.00 265.60 264.00 264.90 0.0M
2021-03-19 265.00 265.00 263.00 264.05 0.0M
2021-03-18 265.65 265.95 264.85 265.30 0.0M
2021-03-17 266.50 266.50 264.00 264.80 0.0M
2021-03-16 266.40 266.70 265.00 266.25 0.0M
2021-03-15 264.00 264.85 263.30 264.85 0.0M
2021-03-12 263.00 263.00 260.40 262.00 0.0M
2021-03-11 261.50 263.55 261.50 262.00 0.0M
2021-03-10 262.45 263.20 261.05 261.65 0.0M
2021-03-09 260.40 262.05 259.35 260.85 0.0M
2021-03-08 257.00 261.10 257.00 261.10 0.0M
2021-03-05 257.25 258.65 254.60 256.85 0.0M
2021-03-04 258.80 258.80 255.45 257.50 0.0M
2021-03-03 260.55 260.55 257.45 257.95 0.0M
2021-03-02 259.95 259.95 256.75 258.20 0.0M
2021-03-01 257.55 260.35 256.50 260.15 0.0M
2021-02-26 254.85 254.85 252.00 253.30 0.0M
2021-02-25 261.85 262.15 254.10 254.10 0.0M
2021-02-24 259.85 260.85 257.10 260.65 0.0M
2021-02-23 262.20 262.20 256.60 258.35 0.0M
2021-02-22 262.05 262.05 258.00 260.20 0.0M
2021-02-19 260.20 262.40 259.45 261.20 0.0M
2021-02-18 263.65 263.65 260.25 260.70 0.0M
2021-02-17 264.00 264.00 262.25 262.25 0.0M
2021-02-16 264.95 264.95 262.85 263.25 0.0M
2021-02-15 264.00 264.15 262.20 263.75 0.0M
2021-02-12 262.90 262.90 259.70 261.10 0.0M
2021-02-11 259.40 261.90 259.40 260.90 0.0M
2021-02-10 261.80 262.45 259.20 259.40 0.0M
2021-02-09 258.85 260.10 258.75 259.60 0.0M
2021-02-08 259.75 259.75 257.95 259.65 0.0M
2021-02-05 258.95 259.00 257.00 259.00 0.0M
2021-02-04 254.55 257.00 254.50 256.85 0.0M
2021-02-03 256.00 256.00 254.60 254.85 0.0M
2021-02-02 255.00 255.50 253.05 254.55 0.0M
2021-02-01 252.65 252.65 250.65 252.00 0.0M
2021-01-29 251.95 251.95 249.00 249.70 0.0M
2021-01-28 249.00 251.70 248.50 251.50 0.0M
2021-01-27 251.15 252.75 249.75 251.25 0.0M
2021-01-26 253.85 254.75 253.00 253.35 0.0M
2021-01-25 256.20 256.20 252.35 252.35 0.0M
2021-01-22 255.30 255.30 252.55 253.55 0.0M
2021-01-21 256.05 256.50 255.05 255.75 0.0M
2021-01-20 255.65 257.00 254.35 256.10 0.0M
2021-01-19 256.80 256.80 252.80 253.75 0.0M
2021-01-18 250.30 254.80 250.30 253.65 0.0M
2021-01-15 255.85 255.85 252.20 252.60 0.0M
2021-01-14 252.00 254.95 252.00 254.25 0.0M
2021-01-13 252.40 254.00 252.00 253.10 0.0M
2021-01-12 254.95 254.95 252.00 252.00 0.0M
2021-01-11 255.10 255.10 252.25 253.40 0.0M
2021-01-08 252.75 255.90 252.75 254.95 0.0M
2021-01-07 251.25 253.00 251.25 253.00 0.0M
2021-01-06 248.40 250.95 248.40 250.95 0.0M
2021-01-05 248.15 249.65 247.10 249.10 0.0M
2021-01-04 250.00 250.45 247.00 247.70 0.0M