Xtrackers S

XS2D
🏛️ ドイツ →
239.40
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
09:00 239.30 239.30 239.25 239.25 1.9K
09:05 239.25 239.25 239.20 239.20 0.4K
09:10 239.45 239.45 239.45 239.45 0.0K
09:20 239.10 239.30 239.10 239.30 0.0K
09:25 239.60 239.60 239.60 239.60 0.0K
09:30 239.50 239.50 239.50 239.50 0.0K
09:35 239.55 239.55 239.55 239.55 0.0K
09:50 239.80 239.80 239.80 239.80 0.0K
10:00 239.50 239.50 239.50 239.50 0.0K
10:15 239.55 239.55 239.55 239.55 0.1K
10:20 239.45 239.45 239.45 239.45 0.2K
10:55 238.75 238.75 238.75 238.75 0.1K
11:00 238.60 238.60 238.45 238.45 0.2K
11:05 238.80 238.85 238.80 238.85 1.1K
11:20 238.65 238.65 238.65 238.65 0.1K
11:25 238.70 238.70 238.70 238.70 0.0K
11:40 238.75 238.75 238.75 238.75 0.1K
11:45 238.90 238.90 238.85 238.85 0.3K
11:55 239.10 239.10 239.10 239.10 0.0K
12:15 238.90 238.90 238.90 238.90 0.0K
12:25 238.80 238.80 238.80 238.80 0.5K
12:50 238.75 238.75 238.75 238.75 0.1K
12:55 239.00 239.00 239.00 239.00 1.4K
13:05 238.95 238.95 238.95 238.95 0.5K
13:10 239.25 239.25 239.25 239.25 0.0K
13:15 238.90 238.90 238.90 238.90 0.1K
13:30 238.90 238.90 238.90 238.90 0.0K
14:00 239.25 239.25 239.25 239.25 0.0K
14:05 239.30 239.45 239.30 239.45 0.0K
14:10 239.30 239.30 239.30 239.30 0.1K
14:30 240.25 240.25 240.25 240.25 0.0K
14:35 240.35 240.35 240.35 240.35 0.3K
14:50 240.30 240.30 240.30 240.30 0.2K
14:55 240.20 240.20 240.20 240.20 0.0K
15:00 239.85 239.85 239.85 239.85 0.0K
15:05 239.65 239.65 239.65 239.65 0.0K
15:10 239.65 239.65 239.60 239.60 0.3K
15:20 239.75 239.95 239.75 239.90 0.2K
15:30 239.45 239.45 239.45 239.45 0.0K
15:35 240.50 240.50 240.50 240.50 0.2K
15:40 240.55 240.90 240.55 240.90 1.3K
15:45 240.60 241.05 240.60 241.05 1.2K
15:50 241.25 241.25 240.95 240.95 0.7K
15:55 241.10 241.10 241.05 241.05 0.0K
16:00 241.50 241.50 241.50 241.50 0.0K
16:05 239.65 239.80 239.50 239.50 0.6K
16:10 239.75 239.75 239.75 239.75 0.2K
16:20 239.00 239.00 238.90 238.90 0.0K
16:25 239.00 239.00 239.00 239.00 0.0K
16:30 238.55 238.55 238.55 238.55 0.1K
16:40 239.40 239.40 239.40 239.40 0.0K
16:50 238.45 238.45 238.45 238.45 0.0K
17:00 238.65 238.85 238.65 238.85 0.1K
17:05 239.05 239.05 239.05 239.05 0.0K
17:10 238.70 238.70 238.70 238.70 0.9K
17:15 238.90 238.90 238.75 238.75 0.1K
17:20 238.90 239.15 238.85 239.15 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 239.35 241.50 238.45 239.40 0.0M
2025-09-25 239.45 240.15 236.45 239.15 0.0M
2025-09-24 241.00 242.05 240.45 240.55 0.0M
2025-09-23 242.75 243.00 242.20 242.40 0.0M
2025-09-22 240.75 242.00 239.10 241.65 0.0M
2025-09-19 238.55 240.85 238.30 239.55 0.0M
2025-09-18 238.15 240.30 237.75 239.75 0.0M
2025-09-17 235.55 235.95 234.95 235.15 0.0M
2025-09-16 238.05 238.65 235.25 235.65 0.0M
2025-09-15 237.15 238.40 236.15 237.75 0.0M
2025-09-12 236.10 237.15 235.85 236.70 0.0M
2025-09-11 234.30 236.45 233.50 236.45 0.0M
2025-09-10 233.50 234.45 232.50 233.10 0.0M
2025-09-09 230.25 230.95 229.15 230.50 0.0M
2025-09-08 230.10 230.70 229.35 230.70 0.0M
2025-09-05 232.90 232.90 226.70 228.50 0.0M
2025-09-04 228.75 230.55 228.55 230.25 0.0M
2025-09-03 227.40 228.65 227.00 227.20 0.0M
2025-09-02 228.25 228.30 222.90 222.90 0.0M
2025-09-01 227.95 229.15 227.80 229.15 0.0M
2025-08-29 231.85 231.85 227.55 227.95 0.0M
2025-08-28 231.50 232.00 229.90 230.80 0.0M
2025-08-27 230.80 231.95 230.65 231.55 0.0M
2025-08-26 227.80 228.30 227.25 227.95 0.0M
2025-08-25 228.20 229.20 227.65 229.00 0.0M
2025-08-22 224.05 229.50 223.85 229.40 0.0M
2025-08-21 225.85 225.85 223.10 225.35 0.0M
2025-08-20 225.45 226.10 221.30 223.85 0.0M
2025-08-19 227.95 229.00 226.50 227.05 0.0M
2025-08-18 227.85 228.70 227.50 228.00 0.0M
2025-08-15 231.10 231.25 227.75 228.10 0.0M
2025-08-14 228.90 230.40 227.90 229.20 0.0M
2025-08-13 228.05 230.10 227.90 228.05 0.0M
2025-08-12 225.00 227.15 224.35 226.90 0.0M
2025-08-11 225.40 226.50 224.75 225.75 0.0M
2025-08-08 222.20 224.60 222.20 223.50 0.0M
2025-08-07 222.40 225.25 221.65 221.65 0.0M
2025-08-06 221.80 222.30 219.00 221.75 0.0M
2025-08-05 223.95 224.15 219.50 219.50 0.0M
2025-08-04 217.65 221.20 217.65 221.10 0.0M
2025-08-01 224.55 224.55 214.40 216.25 0.0M
2025-07-31 231.30 232.70 227.90 229.20 0.0M
2025-07-30 226.20 228.50 226.00 227.70 0.0M
2025-07-29 227.85 228.85 226.30 226.55 0.0M
2025-07-28 225.75 226.45 225.70 226.00 0.0M
2025-07-25 222.45 223.15 221.95 223.05 0.0M
2025-07-24 221.25 222.40 220.75 222.20 0.0M
2025-07-23 219.30 220.35 218.90 219.75 0.0M
2025-07-22 218.95 219.35 217.10 217.55 0.0M
2025-07-21 219.95 220.95 219.25 220.50 0.0M
2025-07-18 220.75 220.80 218.50 219.05 0.0M
2025-07-17 218.20 219.65 217.75 219.65 0.0M
2025-07-16 214.75 217.80 211.95 211.95 0.0M
2025-07-15 218.00 219.10 217.20 218.05 0.0M
2025-07-14 213.95 216.00 213.25 215.75 0.0M
2025-07-11 216.35 216.35 214.15 215.60 0.0M
2025-07-10 214.05 217.55 214.05 217.55 0.0M
2025-07-09 213.10 216.35 212.90 214.50 0.0M
2025-07-08 213.10 214.10 212.85 213.20 0.0M
2025-07-07 214.00 215.90 213.70 213.80 0.0M
2025-07-04 214.00 214.05 212.70 213.15 0.0M
2025-07-03 212.35 216.25 212.00 216.05 0.0M
2025-07-02 211.95 211.95 210.05 211.40 0.0M
2025-07-01 210.55 210.60 208.50 210.15 0.0M
2025-06-30 211.05 211.55 209.70 210.35 0.0M
2025-06-27 208.90 210.30 208.20 210.30 0.0M
2025-06-26 205.90 207.45 205.60 207.15 0.0M
2025-06-25 206.70 207.45 205.90 205.90 0.0M
2025-06-24 206.00 206.15 204.20 205.45 0.0M
2025-06-23 199.40 202.05 199.40 200.35 0.0M
2025-06-20 199.72 203.00 199.00 200.70 0.0M
2025-06-19 200.35 200.40 197.20 197.78 0.0M
2025-06-18 201.45 203.30 201.00 202.25 0.0M
2025-06-17 201.60 203.15 200.50 202.55 0.0M
2025-06-16 201.35 203.90 200.75 203.45 0.0M
2025-06-13 199.16 202.85 198.74 201.90 0.0M
2025-06-12 203.20 203.85 199.56 203.35 0.0M
2025-06-11 205.70 207.50 204.90 206.05 0.0M
2025-06-10 204.35 205.45 203.50 204.45 0.0M
2025-06-09 203.50 205.00 203.35 204.15 0.0M
2025-06-06 201.40 205.60 200.85 203.75 0.0M
2025-06-05 201.85 204.00 199.68 203.20 0.0M
2025-06-04 202.55 203.65 201.80 202.40 0.0M
2025-06-03 198.28 202.30 197.14 202.30 0.0M
2025-06-02 196.24 197.64 194.54 196.88 0.0M
2025-05-30 198.44 199.56 197.16 198.14 0.0M
2025-05-29 204.75 206.20 198.26 198.78 0.0M
2025-05-28 200.25 201.50 199.26 199.74 0.0M
2025-05-27 196.46 198.74 195.62 198.74 0.0M
2025-05-26 195.48 196.64 195.32 196.10 0.0M
2025-05-23 195.40 196.06 188.94 192.06 0.0M
2025-05-22 196.18 196.98 193.68 196.50 0.0M
2025-05-21 199.86 201.30 198.34 200.80 0.0M
2025-05-20 203.05 204.50 202.90 203.50 0.0M
2025-05-19 200.55 203.65 198.50 203.20 0.0M
2025-05-16 202.25 204.40 202.10 204.40 0.0M
2025-05-15 199.22 202.05 197.94 202.00 0.0M
2025-05-14 201.30 201.70 199.14 201.25 0.0M
2025-05-13 197.66 202.20 197.50 201.65 0.0M
2025-05-12 196.58 200.00 195.98 196.96 0.0M
2025-05-09 185.68 187.16 183.30 185.02 0.0M
2025-05-08 185.20 186.74 182.78 186.14 0.0M
2025-05-07 181.20 182.08 179.60 179.96 0.0M
2025-05-06 182.26 182.26 178.66 181.68 0.0M
2025-05-05 183.10 184.34 181.78 183.92 0.0M
2025-05-02 182.18 184.90 180.74 184.32 0.0M
2025-04-30 175.72 176.52 166.96 174.28 0.0M
2025-04-29 174.60 175.74 172.30 174.34 0.0M
2025-04-28 174.26 176.30 172.08 172.36 0.0M
2025-04-25 174.62 174.68 170.08 171.68 0.0M
2025-04-24 164.56 170.70 162.10 169.92 0.0M
2025-04-23 164.82 171.20 164.50 166.48 0.0M
2025-04-22 154.22 158.08 152.78 157.22 0.0M
2025-04-17 162.58 163.90 158.82 160.60 0.0M
2025-04-16 163.30 167.14 161.94 165.22 0.0M
2025-04-15 168.78 171.64 167.00 169.88 0.0M
2025-04-14 167.86 172.20 167.66 168.20 0.0M
2025-04-11 163.02 163.02 156.26 159.10 0.0M
2025-04-10 175.24 175.48 160.96 160.96 0.0M
2025-04-09 148.34 152.36 141.50 148.38 0.0M
2025-04-08 158.28 167.54 157.94 161.82 0.0M
2025-04-07 140.28 167.46 138.76 151.84 0.1M
2025-04-04 172.84 173.30 158.10 161.06 0.1M
2025-04-03 182.08 183.58 175.00 177.14 0.1M
2025-04-02 194.68 195.64 190.40 195.30 0.0M
2025-04-01 193.36 195.36 189.82 194.30 0.0M
2025-03-31 187.92 189.66 185.20 189.66 0.0M
2025-03-28 198.08 199.72 191.46 191.68 0.0M
2025-03-27 201.10 202.15 198.02 200.80 0.0M
2025-03-26 205.45 206.40 202.15 202.30 0.0M
2025-03-25 204.40 205.80 203.85 204.25 0.0M
2025-03-24 200.70 204.70 200.60 204.30 0.0M
2025-03-21 196.44 196.48 192.82 195.86 0.0M
2025-03-20 198.48 200.50 194.74 197.28 0.0M
2025-03-19 192.26 196.48 192.26 195.60 0.0M
2025-03-18 195.30 196.14 191.00 192.32 0.0M
2025-03-17 192.28 196.18 191.88 194.44 0.0M
2025-03-14 189.54 194.00 189.12 193.22 0.0M
2025-03-13 190.08 192.66 187.76 188.68 0.0M
2025-03-12 191.02 196.00 187.92 192.58 0.0M
2025-03-11 193.62 194.68 188.00 189.74 0.0M
2025-03-10 202.30 202.60 195.30 196.38 0.1M
2025-03-07 203.85 204.30 198.64 198.64 0.0M
2025-03-06 208.85 209.25 203.45 206.25 0.0M
2025-03-05 211.25 212.00 204.65 204.65 0.0M
2025-03-04 217.95 218.40 208.50 209.45 0.1M
2025-03-03 228.30 228.75 223.75 224.15 0.0M
2025-02-28 221.70 223.60 219.45 222.25 0.0M
2025-02-27 228.00 230.00 224.85 228.05 0.0M
2025-02-26 227.50 229.75 226.90 229.00 0.0M
2025-02-25 227.95 228.85 222.60 222.70 0.0M
2025-02-24 232.30 233.60 228.40 231.00 0.0M
2025-02-21 238.30 239.55 235.75 236.70 0.0M
2025-02-20 240.30 241.25 236.45 236.75 0.0M
2025-02-19 240.95 241.30 239.30 241.10 0.0M
2025-02-18 240.30 241.25 238.65 239.35 0.0M
2025-02-17 238.95 239.70 238.95 239.40 0.0M
2025-02-14 239.60 239.60 237.70 238.25 0.0M
2025-02-13 235.55 238.00 234.00 237.60 0.0M
2025-02-12 237.65 238.05 233.15 234.65 0.0M
2025-02-11 237.30 238.30 236.50 237.90 0.0M
2025-02-10 237.00 239.00 236.80 238.25 0.0M
2025-02-07 237.90 239.60 235.30 236.25 0.0M
2025-02-06 237.40 238.95 237.40 238.25 0.0M
2025-02-05 232.40 233.85 231.40 233.85 0.0M
2025-02-04 232.80 235.00 231.15 234.95 0.0M
2025-02-03 231.60 234.25 229.05 234.25 0.0M
2025-01-31 238.85 241.25 238.85 240.60 0.0M
2025-01-30 236.55 237.55 233.65 234.90 0.0M
2025-01-29 237.45 237.85 234.70 235.05 0.0M
2025-01-28 232.85 235.35 230.80 233.90 0.0M
2025-01-27 230.85 231.00 223.85 228.55 0.0M
2025-01-24 239.35 240.15 238.15 238.95 0.0M
2025-01-23 238.15 239.60 237.40 239.45 0.0M
2025-01-22 236.95 239.20 236.60 239.20 0.0M
2025-01-21 233.55 235.65 233.45 234.40 0.0M
2025-01-20 234.60 234.80 230.50 234.15 0.0M
2025-01-17 231.05 235.45 230.75 235.00 0.0M
2025-01-16 232.95 232.95 230.15 230.85 0.0M
2025-01-15 222.25 230.30 222.25 229.50 0.0M
2025-01-14 224.85 225.90 221.45 221.90 0.0M
2025-01-13 221.35 222.30 218.95 221.35 0.0M
2025-01-10 227.55 228.55 221.60 222.10 0.0M
2025-01-09 226.85 229.95 225.55 227.35 0.0M
2025-01-08 228.20 229.20 226.00 227.90 0.0M
2025-01-07 230.35 232.60 228.15 228.80 0.0M
2025-01-06 230.65 234.35 230.40 233.95 0.0M
2025-01-03 226.85 229.60 225.80 229.60 0.0M
2025-01-02 227.55 230.25 226.50 228.95 0.0M