Xtrackers S

MIDE
🏛️ アメリカ →
32.24
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
2025-09-26 32.10 32.24 32.03 32.24 0.0M
2025-09-25 31.80 31.95 31.73 31.95 0.0M
2025-09-24 32.21 32.21 32.21 32.21 0.0M
2025-09-23 32.73 32.73 32.44 32.44 0.0M
2025-09-22 32.34 32.50 32.32 32.50 0.0M
2025-09-19 32.42 32.48 32.40 32.48 0.0M
2025-09-18 32.85 32.91 32.77 32.91 0.0M
2025-09-17 32.66 32.73 32.30 32.48 0.0M
2025-09-16 32.43 32.48 32.38 32.48 0.0M
2025-09-15 32.62 32.72 32.58 32.58 0.0M
2025-09-12 32.76 32.77 32.64 32.66 0.0M
2025-09-11 32.92 33.00 32.90 33.00 0.0M
2025-09-10 32.40 32.47 32.36 32.47 0.0M
2025-09-09 32.42 32.48 32.42 32.48 0.0M
2025-09-08 32.54 32.72 32.54 32.72 0.0M
2025-09-05 32.87 32.87 32.57 32.76 0.0M
2025-09-04 32.08 32.57 32.08 32.57 0.0M
2025-09-03 32.15 32.15 31.94 32.08 0.0M
2025-09-02 31.85 32.07 31.85 32.07 0.0M
2025-08-29 32.40 32.40 32.15 32.25 0.0M
2025-08-28 32.44 32.46 32.33 32.46 0.0M
2025-08-27 32.29 32.38 32.29 32.38 0.0M
2025-08-26 32.08 32.18 32.08 32.14 0.0M
2025-08-25 32.10 32.12 32.07 32.07 0.0M
2025-08-22 31.55 32.37 31.55 32.30 0.0M
2025-08-21 31.32 31.39 31.30 31.36 0.0M
2025-08-20 31.41 31.41 31.27 31.41 0.0M
2025-08-19 31.47 31.63 31.44 31.49 0.0M
2025-08-18 31.32 31.40 31.32 31.40 0.0M
2025-08-15 31.39 31.43 31.34 31.34 0.0M
2025-08-14 31.50 31.56 31.34 31.56 0.0M
2025-08-13 31.57 31.95 31.54 31.95 0.0M
2025-08-12 30.85 31.41 30.85 31.41 0.0M
2025-08-11 30.77 30.77 30.66 30.66 0.0M
2025-08-08 30.87 30.89 30.78 30.80 0.0M
2025-08-07 30.79 30.80 30.60 30.67 0.0M
2025-08-06 30.80 30.82 30.79 30.81 0.0M
2025-08-05 30.80 30.93 30.76 30.93 0.0M
2025-08-04 30.75 30.99 30.75 30.99 0.0M
2025-08-01 30.32 30.58 30.32 30.58 0.0M
2025-07-31 31.35 31.35 31.01 31.01 0.0M
2025-07-30 31.61 31.63 31.41 31.41 0.0M
2025-07-29 31.81 31.81 31.63 31.68 0.0M
2025-07-28 31.77 31.80 31.64 31.72 0.0M
2025-07-25 31.43 31.74 31.40 31.74 0.0M
2025-07-24 31.58 31.59 31.47 31.47 0.0M
2025-07-23 31.69 31.76 31.68 31.76 0.0M
2025-07-22 31.32 31.50 31.28 31.50 0.0M
2025-07-21 31.31 31.31 31.07 31.07 0.0M
2025-07-18 31.17 31.29 31.17 31.29 0.0M
2025-07-17 31.05 31.34 31.05 31.34 0.0M
2025-07-16 30.86 30.99 30.86 30.99 0.0M
2025-07-15 31.34 31.34 30.82 30.82 0.0M
2025-07-14 31.19 31.44 31.19 31.44 0.0M
2025-07-11 31.31 31.37 31.31 31.37 0.0M
2025-07-10 31.72 31.72 31.61 31.61 0.0M
2025-07-09 31.24 31.45 31.24 31.45 0.0M
2025-07-08 31.35 31.35 31.29 31.29 0.0M
2025-07-07 31.12 31.16 31.03 31.16 0.0M
2025-07-03 31.54 31.54 31.45 31.52 0.0M
2025-07-02 31.23 31.33 31.23 31.33 0.0M
2025-07-01 31.04 31.04 31.00 31.00 0.0M
2025-06-30 30.58 30.59 30.42 30.59 0.0M
2025-06-27 30.57 30.57 30.57 30.57 0.0M
2025-06-26 30.34 30.49 30.34 30.49 0.0M
2025-06-25 30.07 30.07 30.07 30.07 0.0M
2025-06-24 30.28 30.32 30.28 30.30 0.0M
2025-06-23 29.99 29.99 29.99 29.99 0.0M
2025-06-20 29.71 29.71 29.71 29.71 0.0M
2025-06-18 29.88 29.90 29.83 29.83 0.0M
2025-06-17 29.86 29.87 29.74 29.74 0.0M
2025-06-16 29.97 30.00 29.97 30.00 0.0M
2025-06-13 29.59 29.59 29.59 29.59 0.0M
2025-06-12 30.10 30.10 30.10 30.10 0.0M
2025-06-11 30.30 30.30 30.07 30.07 0.0M
2025-06-10 30.15 30.22 30.15 30.22 0.0M
2025-06-09 30.11 30.18 30.07 30.18 0.0M
2025-06-06 29.98 30.08 29.98 30.08 0.0M
2025-06-05 29.95 29.95 29.76 29.76 0.0M
2025-06-04 29.82 29.82 29.82 29.82 0.0M
2025-06-03 29.88 29.88 29.88 29.88 0.0M
2025-06-02 29.48 29.48 29.48 29.48 0.0M
2025-05-30 29.60 29.60 29.60 29.60 0.0M
2025-05-29 29.68 29.68 29.61 29.64 0.0M
2025-05-28 29.57 29.57 29.57 29.57 0.0M
2025-05-27 29.58 29.90 29.58 29.90 0.0M
2025-05-23 29.08 29.30 29.05 29.26 0.0M
2025-05-22 29.44 29.44 29.38 29.38 0.0M
2025-05-21 29.86 29.91 29.42 29.42 0.0M
2025-05-20 30.28 30.33 30.13 30.21 0.0M
2025-05-19 30.19 30.31 30.19 30.31 0.0M
2025-05-16 30.40 30.40 30.38 30.38 0.0M
2025-05-15 29.98 30.12 29.98 30.12 0.0M
2025-05-14 30.10 30.10 30.10 30.10 0.0M
2025-05-13 30.23 30.27 30.18 30.18 0.0M
2025-05-12 29.96 30.08 29.96 30.06 0.0M
2025-05-09 28.99 28.99 28.98 28.98 0.0M
2025-05-08 29.10 29.10 28.98 28.98 0.0M
2025-05-07 28.57 28.60 28.51 28.60 0.0M
2025-05-06 28.58 28.58 28.56 28.56 0.0M
2025-05-05 28.80 28.87 28.72 28.72 0.0M
2025-05-02 28.81 28.81 28.81 28.81 0.0M
2025-05-01 28.25 28.32 28.18 28.18 0.0M
2025-04-30 27.49 27.98 27.25 27.98 0.1M
2025-04-29 28.09 28.09 28.01 28.01 0.0M
2025-04-28 27.92 27.92 27.92 27.92 0.0M
2025-04-25 27.78 27.78 27.78 27.78 0.0M
2025-04-24 27.50 27.87 27.50 27.87 0.0M
2025-04-23 27.19 27.28 27.19 27.28 0.0M
2025-04-22 26.62 26.95 26.62 26.94 0.0M
2025-04-21 26.29 26.29 26.29 26.29 0.0M
2025-04-17 26.87 26.96 26.87 26.90 0.0M
2025-04-16 26.82 26.82 26.62 26.62 0.0M
2025-04-15 27.10 27.10 26.86 26.86 0.0M
2025-04-14 26.82 26.87 26.78 26.87 0.0M
2025-04-11 26.54 26.54 26.53 26.53 0.0M
2025-04-10 26.33 26.33 26.23 26.23 0.0M
2025-04-09 27.14 27.37 27.14 27.37 0.0M
2025-04-08 26.26 26.26 25.07 25.07 0.0M
2025-04-07 25.34 25.69 25.32 25.69 0.0M
2025-04-04 26.01 26.01 26.01 26.01 0.0M
2025-04-03 27.37 27.37 27.37 27.37 0.0M
2025-04-02 29.34 29.34 29.34 29.34 0.0M
2025-04-01 28.68 28.89 28.68 28.89 0.0M
2025-03-31 28.76 28.76 28.76 28.76 0.0M
2025-03-28 28.68 28.68 28.68 28.68 0.0M
2025-03-27 29.19 29.19 29.15 29.19 0.0M
2025-03-26 29.39 29.39 29.39 29.39 0.0M
2025-03-25 29.65 29.65 29.55 29.55 0.0M
2025-03-24 29.43 29.63 29.41 29.63 0.0M
2025-03-21 28.72 28.94 28.72 28.94 0.0M
2025-03-20 29.15 29.15 29.15 29.15 0.0M
2025-03-19 29.36 29.36 29.31 29.31 0.0M
2025-03-18 28.98 29.07 28.95 28.99 0.0M
2025-03-17 29.28 29.28 29.24 29.24 0.0M
2025-03-14 28.69 28.80 28.69 28.80 0.0M
2025-03-13 28.00 28.21 28.00 28.11 0.0M
2025-03-12 28.75 28.75 28.57 28.57 0.0M
2025-03-11 28.80 28.80 28.64 28.64 0.0M
2025-03-10 28.81 28.81 28.81 28.81 0.0M
2025-03-07 28.80 29.40 28.80 29.39 0.0M
2025-03-06 29.32 29.32 29.16 29.21 0.0M
2025-03-05 29.61 29.61 29.61 29.61 0.0M
2025-03-04 29.17 29.54 29.17 29.28 0.0M
2025-03-03 29.69 29.72 29.69 29.71 0.0M
2025-02-28 29.90 30.36 29.90 30.36 0.0M
2025-02-27 30.41 30.41 30.12 30.12 0.0M
2025-02-26 30.46 30.51 30.40 30.40 0.0M
2025-02-25 30.40 30.40 30.40 30.40 0.0M
2025-02-24 30.30 30.52 30.30 30.39 0.0M
2025-02-21 30.85 30.85 30.40 30.40 0.0M
2025-02-20 31.14 31.17 31.12 31.17 0.0M
2025-02-19 31.41 31.41 31.41 31.41 0.0M
2025-02-18 31.61 31.61 31.61 31.61 0.0M
2025-02-14 31.40 31.40 31.37 31.37 0.0M
2025-02-13 31.34 31.34 31.34 31.34 0.0M
2025-02-12 30.99 31.03 30.99 31.03 0.0M
2025-02-11 31.31 31.31 31.29 31.29 0.0M
2025-02-10 31.39 31.39 31.37 31.37 0.0M
2025-02-07 31.49 31.49 31.34 31.38 0.0M
2025-02-06 31.81 31.81 31.62 31.80 0.0M
2025-02-05 31.68 31.75 31.68 31.73 0.0M
2025-02-04 31.41 31.46 31.39 31.46 0.0M
2025-02-03 31.35 31.35 31.28 31.28 0.0M
2025-01-31 31.95 31.95 31.66 31.66 0.0M
2025-01-30 31.90 31.95 31.90 31.94 0.0M
2025-01-29 31.84 31.84 31.61 31.61 0.0M
2025-01-28 31.77 31.77 31.77 31.77 0.0M
2025-01-27 31.91 31.91 31.69 31.69 0.0M
2025-01-24 32.11 32.11 32.10 32.10 0.0M
2025-01-23 32.22 32.22 32.16 32.16 0.0M
2025-01-22 32.14 32.19 32.11 32.11 0.0M
2025-01-21 32.16 32.28 32.15 32.28 0.0M
2025-01-17 31.83 31.89 31.77 31.77 0.0M
2025-01-16 31.41 31.65 31.41 31.65 0.0M
2025-01-15 31.54 31.54 31.38 31.42 0.0M
2025-01-14 30.94 30.94 30.94 30.94 0.0M
2025-01-13 30.37 30.52 30.37 30.52 0.0M
2025-01-10 30.17 30.24 30.17 30.24 0.0M
2025-01-08 30.62 30.69 30.62 30.69 0.0M
2025-01-07 30.64 30.72 30.62 30.62 0.0M
2025-01-06 31.14 31.14 30.80 30.81 0.0M
2025-01-03 30.76 30.78 30.76 30.78 0.0M
2025-01-02 30.76 30.76 30.43 30.43 0.0M