Xtrackers S

XUEK
🏛️ ドイツ →
77.07
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 69.86 70.02 69.72 69.77 0.0M
2024-12-27 69.48 70.02 69.48 69.99 0.0M
2024-12-23 69.28 69.73 69.28 69.50 0.0M
2024-12-20 69.50 69.50 68.57 69.37 0.0M
2024-12-19 70.25 70.49 69.97 70.05 0.0M
2024-12-18 71.19 71.23 71.12 71.17 0.0M
2024-12-17 70.97 71.14 70.95 71.14 0.0M
2024-12-16 71.73 71.73 71.15 71.32 0.0M
2024-12-13 71.75 71.75 71.30 71.44 0.0M
2024-12-12 72.00 72.00 71.67 71.71 0.0M
2024-12-11 71.46 71.85 71.46 71.80 0.0M
2024-12-10 71.95 71.97 71.59 71.59 0.0M
2024-12-09 72.46 72.46 72.00 72.17 0.0M
2024-12-06 71.89 72.14 71.76 72.14 0.0M
2024-12-05 71.64 71.85 71.64 71.85 0.0M
2024-12-04 71.35 71.60 71.35 71.60 0.0M
2024-12-03 71.05 71.30 71.00 71.24 0.0M
2024-12-02 69.98 70.90 69.98 70.90 0.0M
2024-11-29 69.66 70.32 69.66 70.32 0.0M
2024-11-28 69.82 69.86 69.57 69.80 0.0M
2024-11-27 69.40 69.43 69.25 69.43 0.0M
2024-11-26 69.71 70.00 69.63 69.63 0.0M
2024-11-25 70.40 70.40 69.92 70.11 0.0M
2024-11-22 69.66 70.01 69.56 70.01 0.0M
2024-11-21 69.15 69.35 68.50 69.35 0.0M
2024-11-20 69.46 69.46 68.83 68.99 0.0M
2024-11-19 69.70 69.70 68.62 69.16 0.0M
2024-11-18 69.57 69.57 69.13 69.47 0.0M
2024-11-15 69.65 69.83 69.41 69.41 0.0M
2024-11-14 69.34 70.08 69.33 70.08 0.0M
2024-11-13 69.09 69.23 68.92 69.23 0.0M
2024-11-12 70.13 70.25 69.28 69.38 0.0M
2024-11-11 70.49 71.01 70.49 70.82 0.0M
2024-11-08 70.51 70.51 69.86 69.99 0.0M
2024-11-07 70.09 70.64 69.99 70.64 0.0M
2024-11-06 70.73 71.63 69.76 69.76 0.0M
2024-11-05 70.32 70.46 70.17 70.30 0.0M
2024-11-04 70.76 70.93 70.31 70.48 0.0M
2024-11-01 70.38 70.90 70.38 70.76 0.0M
2024-10-31 70.43 70.47 69.87 70.07 0.0M
2024-10-30 71.47 71.47 70.77 70.81 0.0M
2024-10-29 72.44 72.44 71.69 71.69 0.0M
2024-10-28 72.18 72.19 71.64 72.16 0.0M
2024-10-25 71.82 71.91 71.66 71.91 0.0M
2024-10-24 72.11 72.29 71.88 71.88 0.0M
2024-10-23 71.93 72.11 71.71 71.86 0.0M
2024-10-22 72.20 72.20 71.64 72.01 0.0M
2024-10-21 72.76 72.76 72.24 72.24 0.0M
2024-10-18 72.38 72.70 72.38 72.66 0.0M
2024-10-17 72.05 72.66 72.05 72.47 0.0M
2024-10-16 71.92 72.19 71.73 72.19 0.0M
2024-10-15 73.38 73.38 72.23 72.23 0.0M
2024-10-14 72.75 73.20 72.56 73.20 0.0M
2024-10-11 72.15 72.57 71.98 72.57 0.0M
2024-10-10 72.19 72.26 71.92 72.11 0.0M
2024-10-09 71.72 72.19 71.72 72.19 0.0M
2024-10-08 71.29 71.68 71.29 71.66 0.0M
2024-10-07 71.96 71.96 71.59 71.95 0.0M
2024-10-04 71.43 71.74 71.43 71.74 0.0M
2024-10-03 71.91 71.91 71.38 71.53 0.0M
2024-10-02 72.16 72.23 71.76 72.07 0.0M
2024-10-01 72.71 72.71 71.91 71.93 0.0M
2024-09-30 72.92 72.92 72.30 72.30 0.0M
2024-09-27 73.00 73.22 72.94 73.18 0.0M
2024-09-26 72.69 72.91 72.69 72.88 0.0M
2024-09-25 71.65 71.94 71.65 71.86 0.0M
2024-09-24 71.94 71.96 71.59 71.85 0.0M
2024-09-23 71.14 71.29 71.04 71.04 0.0M
2024-09-20 72.03 72.03 71.07 71.07 0.0M
2024-09-19 71.89 72.21 71.66 72.21 0.0M
2024-09-18 71.50 71.52 71.15 71.17 0.0M
2024-09-17 71.65 71.82 71.56 71.60 0.0M
2024-09-16 71.35 71.56 71.24 71.28 0.0M
2024-09-13 71.15 71.64 71.15 71.44 0.0M
2024-09-12 71.06 71.15 70.89 70.91 0.0M
2024-09-11 70.34 70.58 70.12 70.32 0.0M
2024-09-10 70.33 70.51 70.21 70.21 0.0M
2024-09-09 70.28 70.57 70.28 70.55 0.0M
2024-09-06 70.69 70.69 70.01 70.01 0.0M
2024-09-05 71.00 71.04 70.76 70.76 0.0M
2024-09-04 71.21 71.30 71.18 71.24 0.0M
2024-09-03 73.00 73.00 72.12 72.16 0.0M
2024-09-02 72.80 72.81 72.58 72.81 0.0M
2024-08-30 72.78 73.01 72.78 72.83 0.0M
2024-08-29 72.20 72.79 72.20 72.79 0.0M
2024-08-28 72.01 72.28 72.01 72.08 0.0M
2024-08-27 71.90 71.90 71.60 71.80 0.0M
2024-08-26 71.75 71.88 71.66 71.80 0.0M
2024-08-23 71.60 71.83 71.56 71.83 0.0M
2024-08-22 71.33 71.64 71.33 71.62 0.0M
2024-08-21 71.06 71.31 71.06 71.28 0.0M
2024-08-20 72.69 72.71 72.20 72.20 0.0M
2024-08-19 71.91 72.37 71.91 72.37 0.0M
2024-08-16 71.89 72.09 71.83 71.83 0.0M
2024-08-15 71.00 71.74 70.89 71.74 0.0M
2024-08-14 70.63 70.81 70.53 70.81 0.0M
2024-08-13 70.21 70.40 69.82 70.40 0.0M
2024-08-12 70.25 70.25 69.88 69.92 0.0M
2024-08-09 69.76 70.09 69.72 70.08 0.0M
2024-08-08 69.08 69.60 69.04 69.60 0.0M
2024-08-07 68.63 69.64 68.63 69.52 0.0M
2024-08-06 68.64 68.67 68.23 68.48 0.0M
2024-08-05 67.88 68.36 67.44 68.26 0.0M
2024-08-02 70.88 71.05 69.63 69.84 0.0M
2024-08-01 72.61 72.61 71.53 71.53 0.0M
2024-07-31 72.90 72.90 72.69 72.77 0.0M
2024-07-30 72.09 72.23 71.87 72.23 0.0M
2024-07-29 72.32 72.32 71.78 71.78 0.0M
2024-07-26 71.48 72.15 71.48 72.07 0.0M
2024-07-25 71.42 71.51 70.90 71.51 0.0M
2024-07-24 71.91 72.33 71.91 72.15 0.0M
2024-07-23 72.63 73.02 72.63 72.69 0.0M
2024-07-22 72.13 72.54 72.13 72.43 0.0M
2024-07-19 71.99 71.99 71.73 71.73 0.0M
2024-07-18 72.67 72.83 72.26 72.26 0.0M
2024-07-17 72.64 72.77 72.42 72.48 0.0M
2024-07-16 72.84 72.98 72.77 72.97 0.0M
2024-07-15 73.81 73.93 73.24 73.24 0.0M
2024-07-12 73.47 74.13 73.36 74.07 0.0M
2024-07-11 73.17 73.34 73.11 73.32 0.0M
2024-07-10 72.37 72.94 72.33 72.94 0.0M
2024-07-09 72.72 72.72 72.28 72.28 0.0M
2024-07-08 72.98 73.48 72.98 73.01 0.0M
2024-07-05 73.34 73.45 72.91 73.02 0.0M
2024-07-04 72.83 73.15 72.83 73.10 0.0M
2024-07-03 72.57 72.95 72.56 72.85 0.0M
2024-07-02 72.33 72.33 71.80 72.24 0.0M
2024-07-01 73.17 73.17 72.58 72.58 0.0M
2024-06-28 72.63 72.73 72.14 72.27 0.0M
2024-06-27 72.64 72.71 72.49 72.54 0.0M
2024-06-26 73.34 73.48 72.59 72.76 0.0M
2024-06-25 72.82 73.03 72.69 73.03 0.0M
2024-06-24 72.60 73.65 72.60 73.65 0.0M
2024-06-21 72.85 72.85 72.51 72.51 0.0M
2024-06-20 72.59 73.13 72.59 73.13 0.0M
2024-06-19 72.81 72.81 72.42 72.50 0.0M
2024-06-18 72.78 72.78 72.33 72.70 0.0M
2024-06-17 72.30 72.30 71.93 72.21 0.0M
2024-06-14 73.01 73.01 71.83 71.96 0.0M
2024-06-13 73.72 73.72 72.77 72.90 0.0M
2024-06-12 73.32 74.01 73.32 73.95 0.0M
2024-06-11 73.98 73.98 73.07 73.07 0.0M
2024-06-10 73.58 73.78 73.42 73.78 0.0M
2024-06-07 74.46 74.47 74.10 74.27 0.0M
2024-06-06 74.28 74.52 74.22 74.37 0.0M
2024-06-05 73.62 74.04 73.55 74.04 0.0M
2024-06-04 73.26 73.26 72.89 73.03 0.0M
2024-06-03 73.99 73.99 73.36 73.36 0.0M
2024-05-31 72.83 73.09 72.83 73.01 0.0M
2024-05-30 72.28 72.89 72.28 72.89 0.0M
2024-05-29 73.08 73.08 72.25 72.38 0.0M
2024-05-28 73.66 73.68 72.98 73.27 0.0M
2024-05-27 73.26 73.42 73.19 73.42 0.0M
2024-05-24 72.91 73.26 72.79 73.24 0.0M
2024-05-23 73.38 73.49 73.28 73.40 0.0M
2024-05-22 73.32 73.32 73.06 73.08 0.0M
2024-05-21 73.90 73.90 73.56 73.78 0.0M
2024-05-20 73.95 74.06 73.95 74.06 0.0M
2024-05-17 73.84 73.84 73.55 73.71 0.0M
2024-05-16 74.18 74.18 73.81 73.88 0.0M
2024-05-15 73.93 74.16 73.72 74.14 0.0M
2024-05-14 73.49 73.65 73.47 73.57 0.0M
2024-05-13 73.54 73.56 73.45 73.51 0.0M
2024-05-10 73.26 73.57 73.26 73.50 0.0M
2024-05-09 72.57 72.99 72.51 72.94 0.0M
2024-05-08 72.56 72.71 72.44 72.62 0.0M
2024-05-07 72.04 72.30 71.69 72.26 0.0M
2024-05-06 71.35 71.44 70.90 71.38 0.0M
2024-05-03 70.75 71.25 70.55 70.95 0.0M
2024-05-02 70.99 70.99 70.45 70.50 0.0M
2024-04-30 71.47 71.47 70.67 70.77 0.0M
2024-04-29 71.67 71.67 71.49 71.52 0.0M
2024-04-26 71.04 71.50 70.98 71.44 0.0M
2024-04-25 71.09 71.09 70.14 70.48 0.0M
2024-04-24 71.63 71.67 71.26 71.26 0.0M
2024-04-23 71.06 71.43 71.06 71.36 0.0M
2024-04-22 70.62 70.63 70.23 70.52 0.0M
2024-04-19 69.81 70.23 69.58 70.15 0.0M
2024-04-18 70.25 70.30 70.16 70.16 0.0M
2024-04-17 70.09 70.57 70.02 70.04 0.0M
2024-04-16 70.16 70.32 69.91 69.96 0.0M
2024-04-15 71.24 71.27 71.04 71.05 0.0M
2024-04-12 71.49 71.51 70.61 70.87 0.0M
2024-04-11 71.10 71.10 70.82 70.85 0.0M
2024-04-10 71.50 71.67 71.14 71.15 0.0M
2024-04-09 71.55 71.59 70.99 71.06 0.0M
2024-04-08 71.32 71.70 71.32 71.65 0.0M
2024-04-05 71.29 71.29 70.93 71.20 0.0M
2024-04-04 71.82 71.93 71.74 71.90 0.0M
2024-04-03 71.60 71.89 71.52 71.81 0.0M
2024-04-02 72.60 72.60 71.42 71.43 0.0M
2024-03-28 72.19 72.21 71.98 72.21 0.0M
2024-03-27 72.00 72.17 71.93 72.04 0.0M
2024-03-26 71.81 72.00 71.81 72.00 0.0M
2024-03-25 71.72 71.82 71.42 71.82 0.0M
2024-03-22 71.60 71.73 71.48 71.70 0.0M
2024-03-21 71.96 71.96 71.49 71.77 0.0M
2024-03-20 71.10 71.33 71.04 71.23 0.0M
2024-03-19 71.01 71.27 71.01 71.27 0.0M
2024-03-18 71.34 71.36 71.10 71.15 0.0M
2024-03-15 71.51 71.66 71.36 71.36 0.0M
2024-03-14 71.76 71.94 71.51 71.51 0.0M
2024-03-13 71.51 71.69 71.49 71.64 0.0M
2024-03-12 71.19 71.46 70.89 71.46 0.0M
2024-03-11 70.68 70.76 70.51 70.71 0.0M
2024-03-08 71.17 71.26 70.99 71.00 0.0M
2024-03-07 70.07 71.10 70.07 71.05 0.0M
2024-03-06 69.80 70.16 69.80 70.16 0.0M
2024-03-05 69.96 69.96 69.87 69.87 0.0M
2024-03-04 70.11 70.15 69.90 70.15 0.0M
2024-03-01 69.95 70.09 69.73 70.02 0.0M
2024-02-29 69.75 69.80 69.56 69.57 0.0M
2024-02-28 69.63 69.75 69.55 69.62 0.0M
2024-02-27 69.56 69.74 69.43 69.74 0.0M
2024-02-26 69.61 69.67 69.51 69.61 0.0M
2024-02-23 69.54 69.81 69.48 69.73 0.0M
2024-02-22 69.51 69.51 69.17 69.48 0.0M
2024-02-21 68.80 68.80 68.56 68.69 0.0M
2024-02-20 69.08 69.17 68.95 69.07 0.0M
2024-02-19 68.83 69.10 68.76 69.10 0.0M
2024-02-16 68.97 69.09 68.85 68.95 0.0M
2024-02-15 68.64 68.78 68.50 68.75 0.0M
2024-02-14 67.81 68.24 67.81 68.20 0.0M
2024-02-13 68.35 68.35 67.63 67.81 0.0M
2024-02-12 68.37 68.44 68.32 68.44 0.0M
2024-02-09 68.05 68.28 67.93 68.09 0.0M
2024-02-08 68.05 68.23 67.98 68.08 0.0M
2024-02-07 68.21 68.21 67.85 67.99 0.0M
2024-02-06 68.14 68.18 67.64 68.18 0.0M
2024-02-05 67.87 68.03 67.67 67.83 0.0M
2024-02-02 68.14 68.30 67.80 67.83 0.0M
2024-02-01 67.94 68.00 67.78 67.78 0.0M
2024-01-31 68.11 68.16 68.05 68.05 0.0M
2024-01-30 68.07 68.09 67.98 68.02 0.0M
2024-01-29 67.74 67.84 67.54 67.83 0.0M
2024-01-26 67.17 67.75 67.17 67.74 0.0M
2024-01-25 66.63 67.00 66.53 67.00 0.0M
2024-01-24 66.27 66.77 66.27 66.76 0.0M
2024-01-23 66.21 66.21 65.75 65.75 0.0M
2024-01-22 66.03 66.12 65.90 66.12 0.0M
2024-01-19 66.02 66.02 65.53 65.53 0.0M
2024-01-18 65.38 65.74 65.38 65.74 0.0M
2024-01-17 65.19 65.35 64.95 65.26 0.0M
2024-01-16 65.52 65.96 65.52 65.90 0.0M
2024-01-15 66.52 66.52 66.09 66.10 0.0M
2024-01-12 66.17 66.49 66.08 66.38 0.0M
2024-01-11 66.69 66.69 65.73 65.73 0.0M
2024-01-10 66.25 66.43 66.21 66.33 0.0M
2024-01-09 66.53 66.53 66.15 66.34 0.0M
2024-01-08 66.22 66.55 65.88 66.48 0.0M
2024-01-05 65.96 66.37 65.71 66.27 0.0M
2024-01-04 66.16 66.39 65.89 66.39 0.0M
2024-01-03 66.65 66.74 65.76 65.91 0.0M
2024-01-02 67.03 67.21 66.25 66.66 0.0M