Xtrackers S&P ASX 200 UCITS ETF 1D

XAUS
🏛️ ドイツ →
41.83
最終更新: 2025-10-03
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 40.51 40.51 40.36 40.36 0.0M
2024-12-27 40.64 40.64 40.31 40.49 0.0M
2024-12-23 40.42 40.52 40.33 40.33 0.0M
2024-12-20 39.98 40.20 39.53 40.20 0.0M
2024-12-19 40.30 40.40 40.15 40.40 0.0M
2024-12-18 41.29 41.31 41.18 41.18 0.0M
2024-12-17 41.42 41.49 41.36 41.36 0.0M
2024-12-16 41.43 41.43 41.27 41.30 0.0M
2024-12-13 41.73 41.73 41.23 41.23 0.0M
2024-12-12 41.91 41.91 41.60 41.66 0.0M
2024-12-11 41.64 41.99 41.58 41.99 0.0M
2024-12-10 42.00 42.09 41.94 41.94 0.0M
2024-12-09 42.42 42.66 42.39 42.51 0.0M
2024-12-06 42.28 42.28 42.02 42.06 0.0M
2024-12-05 42.86 42.86 42.52 42.52 0.0M
2024-12-04 42.79 42.79 42.75 42.79 0.0M
2024-12-03 43.25 43.31 43.05 43.05 0.0M
2024-12-02 42.99 43.32 42.99 43.07 0.0M
2024-11-29 42.85 43.07 42.85 43.07 0.0M
2024-11-28 42.90 42.90 42.81 42.85 0.0M
2024-11-27 42.90 42.90 42.67 42.79 0.0M
2024-11-26 42.78 42.82 42.66 42.69 0.0M
2024-11-25 43.35 43.38 43.11 43.11 0.0M
2024-11-22 42.96 43.36 42.47 43.36 0.0M
2024-11-21 42.35 42.91 42.35 42.91 0.0M
2024-11-20 42.42 42.47 42.16 42.16 0.0M
2024-11-19 42.45 42.45 42.04 42.43 0.0M
2024-11-18 41.89 42.13 41.87 42.13 0.0M
2024-11-15 41.76 41.88 41.70 41.70 0.0M
2024-11-14 41.61 41.94 41.61 41.94 0.0M
2024-11-13 41.46 41.65 41.44 41.65 0.0M
2024-11-12 41.85 41.85 41.46 41.46 0.0M
2024-11-11 42.08 42.21 42.05 42.10 0.0M
2024-11-08 42.11 42.12 41.67 41.67 0.0M
2024-11-07 41.72 42.05 41.68 42.05 0.0M
2024-11-06 41.39 41.54 41.13 41.13 0.0M
2024-11-05 40.60 40.78 40.60 40.78 0.0M
2024-11-04 40.76 40.76 40.55 40.55 0.0M
2024-11-01 40.25 40.94 40.25 40.78 0.0M
2024-10-31 40.49 40.49 40.19 40.19 0.0M
2024-10-30 40.83 40.83 40.75 40.80 0.0M
2024-10-29 41.32 41.32 41.07 41.07 0.0M
2024-10-28 41.40 41.40 41.11 41.35 0.0M
2024-10-25 41.40 41.58 41.38 41.45 0.0M
2024-10-24 41.72 41.77 41.36 41.36 0.0M
2024-10-23 41.81 41.81 41.48 41.48 0.0M
2024-10-22 41.74 41.74 41.47 41.71 0.0M
2024-10-21 42.37 42.38 41.81 41.81 0.0M
2024-10-18 42.22 42.29 42.22 42.29 0.0M
2024-10-17 42.30 42.46 42.30 42.39 0.0M
2024-10-16 41.92 42.11 41.92 42.10 0.0M
2024-10-15 42.08 42.08 41.93 41.94 0.0M
2024-10-14 41.84 41.95 41.70 41.92 0.0M
2024-10-11 41.44 41.89 41.44 41.89 0.0M
2024-10-10 41.52 41.52 41.35 41.43 0.0M
2024-10-09 41.30 41.48 41.30 41.48 0.0M
2024-10-08 41.12 41.31 41.12 41.24 0.0M
2024-10-07 41.82 41.82 41.58 41.66 0.0M
2024-10-04 41.53 41.73 41.50 41.61 0.0M
2024-10-03 41.98 41.98 41.73 41.73 0.0M
2024-10-02 42.03 42.17 41.94 42.17 0.0M
2024-10-01 41.95 42.11 41.88 41.97 0.0M
2024-09-30 42.20 42.20 41.80 41.93 0.0M
2024-09-27 41.64 41.98 41.64 41.98 0.0M
2024-09-26 41.58 41.67 41.58 41.67 0.0M
2024-09-25 41.20 41.24 41.14 41.15 0.0M
2024-09-24 41.17 41.37 41.17 41.37 0.0M
2024-09-23 40.98 41.20 40.98 41.17 0.0M
2024-09-20 41.30 41.30 40.79 40.81 0.0M
2024-09-19 41.26 41.44 41.19 41.35 0.0M
2024-09-18 40.81 40.81 40.48 40.48 0.0M
2024-09-17 40.71 40.82 40.70 40.70 0.0M
2024-09-16 40.45 40.50 40.44 40.47 0.0M
2024-09-13 40.31 40.46 40.31 40.46 0.0M
2024-09-12 40.20 40.25 40.14 40.25 0.0M
2024-09-11 39.53 39.69 39.34 39.47 0.0M
2024-09-10 39.65 39.82 39.56 39.68 0.0M
2024-09-09 39.45 39.68 39.45 39.68 0.0M
2024-09-06 39.69 39.69 39.13 39.13 0.0M
2024-09-05 39.59 39.70 39.52 39.52 0.0M
2024-09-04 39.52 39.71 39.51 39.59 0.0M
2024-09-03 40.35 40.48 39.92 39.92 0.0M
2024-09-02 40.46 40.63 40.46 40.63 0.0M
2024-08-30 40.46 40.62 40.21 40.21 0.0M
2024-08-29 40.22 40.40 40.22 40.36 0.0M
2024-08-28 40.10 40.10 39.94 40.00 0.0M
2024-08-27 39.99 39.99 39.75 39.75 0.0M
2024-08-26 39.90 40.08 39.90 39.97 0.0M
2024-08-23 39.55 39.92 39.55 39.92 0.0M
2024-08-22 39.59 39.63 39.44 39.44 0.0M
2024-08-21 39.55 39.62 39.50 39.58 0.0M
2024-08-20 40.11 40.11 39.95 39.95 0.0M
2024-08-19 39.94 40.25 39.94 40.25 0.0M
2024-08-16 39.73 39.76 39.49 39.63 0.0M
2024-08-15 39.04 39.55 39.03 39.55 0.0M
2024-08-14 39.11 39.11 38.99 39.02 0.0M
2024-08-13 38.99 39.11 38.89 39.11 0.0M
2024-08-12 38.91 38.95 38.81 38.81 0.0M
2024-08-09 38.80 38.96 38.75 38.78 0.0M
2024-08-08 38.02 38.64 37.88 38.64 0.0M
2024-08-07 38.01 38.47 38.01 38.43 0.0M
2024-08-06 37.53 37.69 37.43 37.69 0.0M
2024-08-05 37.12 37.29 36.88 37.02 0.0M
2024-08-02 39.49 39.49 38.18 38.18 0.0M
2024-08-01 40.34 40.40 39.73 39.73 0.0M
2024-07-31 40.17 40.40 40.17 40.40 0.0M
2024-07-30 39.79 39.85 39.67 39.81 0.0M
2024-07-29 39.82 39.82 39.43 39.43 0.0M
2024-07-26 39.47 39.64 39.47 39.58 0.0M
2024-07-25 39.22 39.40 38.95 39.37 0.0M
2024-07-24 39.93 39.98 39.74 39.82 0.0M
2024-07-23 40.07 40.29 40.00 40.24 0.0M
2024-07-22 40.10 40.23 40.07 40.07 0.0M
2024-07-19 40.39 40.39 40.03 40.03 0.0M
2024-07-18 40.92 40.92 40.55 40.55 0.0M
2024-07-17 41.02 41.02 40.71 40.75 0.0M
2024-07-16 40.86 40.92 40.80 40.83 0.0M
2024-07-15 41.47 41.47 41.09 41.09 0.0M
2024-07-12 40.89 41.29 40.89 41.29 0.0M
2024-07-11 40.61 40.71 40.52 40.71 0.0M
2024-07-10 40.30 40.52 40.26 40.52 0.0M
2024-07-09 40.25 40.25 39.91 39.91 0.0M
2024-07-08 39.93 40.12 39.93 40.03 0.0M
2024-07-05 40.23 40.28 40.12 40.16 0.0M
2024-07-04 40.22 40.34 40.22 40.23 0.0M
2024-07-03 39.70 40.16 39.70 40.06 0.0M
2024-07-02 39.41 39.48 39.32 39.48 0.0M
2024-07-01 39.64 39.74 39.61 39.61 0.0M
2024-06-28 39.79 40.03 39.79 39.90 0.0M
2024-06-27 39.88 39.90 39.81 39.81 0.0M
2024-06-26 40.13 40.13 39.60 39.60 0.0M
2024-06-25 40.13 40.14 39.89 39.89 0.0M
2024-06-24 39.59 39.92 39.59 39.92 0.0M
2024-06-21 39.95 39.98 39.80 39.80 0.0M
2024-06-20 39.84 39.96 39.84 39.96 0.0M
2024-06-19 39.84 39.84 39.63 39.68 0.0M
2024-06-18 39.62 39.71 39.46 39.71 0.0M
2024-06-17 39.31 39.31 39.03 39.12 0.0M
2024-06-14 39.34 39.34 39.13 39.21 0.0M
2024-06-13 39.33 39.40 39.18 39.25 0.0M
2024-06-12 39.18 39.70 39.18 39.70 0.0M
2024-06-11 39.22 39.26 39.03 39.07 0.0M
2024-06-10 39.51 39.51 39.37 39.51 0.0M
2024-06-07 39.75 39.75 39.41 39.41 0.0M
2024-06-06 39.48 39.52 39.47 39.52 0.0M
2024-06-05 39.21 39.30 39.11 39.30 0.0M
2024-06-04 39.01 39.01 38.83 38.83 0.0M
2024-06-03 39.17 39.33 39.17 39.23 0.0M
2024-05-31 38.93 39.05 38.77 38.77 0.0M
2024-05-30 38.51 38.86 38.51 38.86 0.0M
2024-05-29 38.84 38.84 38.52 38.52 0.0M
2024-05-28 39.27 39.28 39.04 39.04 0.0M
2024-05-27 39.24 39.45 39.24 39.45 0.0M
2024-05-24 38.91 39.21 38.91 39.07 0.0M
2024-05-23 39.43 39.46 39.20 39.20 0.0M
2024-05-22 39.60 39.70 39.36 39.36 0.0M
2024-05-21 39.68 39.83 39.65 39.83 0.0M
2024-05-20 40.00 40.00 39.88 39.88 0.0M
2024-05-17 39.56 39.80 39.55 39.73 0.0M
2024-05-16 39.94 39.94 39.79 39.81 0.0M
2024-05-15 39.26 39.46 39.26 39.46 0.0M
2024-05-14 39.01 39.10 39.01 39.10 0.0M
2024-05-13 39.23 39.24 39.13 39.13 0.0M
2024-05-10 39.20 39.28 39.13 39.19 0.0M
2024-05-09 38.88 39.05 38.88 39.05 0.0M
2024-05-08 39.32 39.32 39.06 39.18 0.0M
2024-05-07 39.04 39.36 39.04 39.36 0.0M
2024-05-06 38.77 38.93 38.77 38.92 0.0M
2024-05-03 38.52 38.58 38.35 38.58 0.0M
2024-05-02 38.03 38.14 37.99 38.10 0.0M
2024-04-30 38.40 38.40 38.00 38.00 0.0M
2024-04-29 38.40 38.50 38.40 38.44 0.0M
2024-04-26 37.92 38.10 37.92 38.02 0.0M
2024-04-25 38.04 38.04 37.49 37.60 0.0M
2024-04-24 38.36 38.36 38.01 38.01 0.0M
2024-04-23 38.25 38.27 38.06 38.27 0.0M
2024-04-22 37.99 38.12 37.92 38.01 0.0M
2024-04-19 37.49 37.75 37.49 37.69 0.0M
2024-04-18 37.92 37.96 37.77 37.91 0.0M
2024-04-17 37.81 38.02 37.78 37.81 0.0M
2024-04-16 37.95 37.95 37.44 37.55 0.0M
2024-04-15 38.79 38.85 38.62 38.62 0.0M
2024-04-12 39.01 39.20 38.96 38.96 0.0M
2024-04-11 39.02 39.03 38.73 38.74 0.0M
2024-04-10 39.42 39.44 38.88 38.88 0.0M
2024-04-09 39.10 39.32 39.10 39.14 0.0M
2024-04-08 38.97 39.09 38.94 39.09 0.0M
2024-04-05 38.85 38.89 38.85 38.89 0.0M
2024-04-04 39.07 39.24 39.07 39.24 0.0M
2024-04-03 38.78 38.87 38.65 38.87 0.0M
2024-04-02 39.62 39.62 38.96 38.96 0.0M
2024-03-28 39.13 39.31 39.06 39.24 0.0M
2024-03-27 38.70 38.88 38.70 38.82 0.0M
2024-03-26 38.62 38.66 38.55 38.64 0.0M
2024-03-25 38.71 38.77 38.55 38.69 0.0M
2024-03-22 38.40 38.65 38.40 38.55 0.0M
2024-03-21 38.79 38.79 38.54 38.59 0.0M
2024-03-20 38.13 38.13 38.04 38.04 0.0M
2024-03-19 38.01 38.07 37.89 38.07 0.0M
2024-03-18 37.94 38.10 37.94 38.07 0.0M
2024-03-15 38.01 38.05 37.87 37.87 0.0M
2024-03-14 38.44 38.44 38.08 38.08 0.0M
2024-03-13 38.45 38.52 38.37 38.50 0.0M
2024-03-12 38.32 38.39 38.26 38.30 0.0M
2024-03-11 38.34 38.34 37.99 38.25 0.0M
2024-03-08 39.09 39.20 38.90 38.90 0.0M
2024-03-07 38.56 38.94 38.56 38.80 0.0M
2024-03-06 37.98 38.39 37.98 38.39 0.0M
2024-03-05 37.68 37.92 37.68 37.92 0.0M
2024-03-04 38.03 38.03 37.87 37.91 0.0M
2024-03-01 38.04 38.12 37.90 38.11 0.0M
2024-02-29 37.72 37.78 37.54 37.73 0.0M
2024-02-28 37.57 37.57 37.32 37.32 0.0M
2024-02-27 37.75 37.78 37.71 37.71 0.0M
2024-02-26 37.64 37.67 37.53 37.53 0.0M
2024-02-23 37.83 37.85 37.68 37.79 0.0M
2024-02-22 37.75 37.75 37.61 37.62 0.0M
2024-02-21 37.62 37.62 37.40 37.40 0.0M
2024-02-20 38.60 38.60 38.39 38.39 0.0M
2024-02-19 38.55 38.62 38.54 38.56 0.0M
2024-02-16 38.48 38.57 38.30 38.56 0.0M
2024-02-15 38.24 38.37 38.22 38.36 0.0M
2024-02-14 37.80 37.87 37.80 37.85 0.0M
2024-02-13 38.16 38.16 37.54 37.54 0.0M
2024-02-12 38.02 38.34 38.02 38.34 0.0M
2024-02-09 38.18 38.22 37.99 37.99 0.0M
2024-02-08 38.22 38.22 37.99 37.99 0.0M
2024-02-07 38.16 38.18 38.04 38.11 0.0M
2024-02-06 38.08 38.20 37.92 38.19 0.0M
2024-02-05 38.15 38.15 37.84 37.85 0.0M
2024-02-02 38.54 38.61 38.10 38.10 0.0M
2024-02-01 37.97 37.97 37.88 37.91 0.0M
2024-01-31 38.68 38.68 38.45 38.45 0.0M
2024-01-30 38.39 38.39 38.08 38.15 0.0M
2024-01-29 38.18 38.28 38.15 38.19 0.0M
2024-01-26 38.10 38.14 38.09 38.09 0.0M
2024-01-25 37.86 38.02 37.81 38.02 0.0M
2024-01-24 37.92 37.97 37.90 37.94 0.0M
2024-01-23 37.69 37.69 37.62 37.62 0.0M
2024-01-22 37.52 37.52 37.37 37.41 0.0M
2024-01-19 37.27 37.38 37.06 37.06 0.0M
2024-01-18 36.74 37.00 36.70 37.00 0.0M
2024-01-17 36.79 36.79 36.58 36.65 0.0M
2024-01-16 37.16 37.30 37.15 37.30 0.0M
2024-01-15 37.81 37.81 37.61 37.61 0.0M
2024-01-12 37.91 38.16 37.78 37.98 0.0M
2024-01-11 38.09 38.09 37.40 37.40 0.0M
2024-01-10 38.05 38.05 37.78 37.78 0.0M
2024-01-09 38.15 38.15 37.95 38.06 0.0M
2024-01-08 37.86 38.04 37.76 38.04 0.0M
2024-01-05 37.95 38.22 37.80 38.13 0.0M
2024-01-04 38.43 38.43 38.08 38.14 0.0M
2024-01-03 38.52 38.52 38.12 38.20 0.0M
2024-01-02 39.16 39.16 38.75 38.78 0.0M