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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 102.56 102.80 102.12 102.12 0.0M
2022-12-29 100.82 103.48 100.50 103.48 0.0M
2022-12-28 103.32 103.66 101.38 101.56 0.0M
2022-12-27 105.38 105.38 102.00 103.02 0.0M
2022-12-23 102.80 103.54 101.50 103.04 0.0M
2022-12-22 105.88 106.10 101.84 102.18 0.0M
2022-12-21 103.44 106.36 103.10 106.02 0.0M
2022-12-20 101.14 103.16 100.88 102.10 0.0M
2022-12-19 104.74 105.22 102.98 102.98 0.0M
2022-12-16 106.22 106.22 103.74 104.14 0.0M
2022-12-15 110.82 110.82 106.44 106.60 0.0M
2022-12-14 113.86 114.92 112.80 114.74 0.0M
2022-12-13 112.64 119.50 112.64 115.24 0.0M
2022-12-12 109.74 111.06 109.60 110.70 0.0M
2022-12-09 111.86 112.54 110.00 111.66 0.0M
2022-12-08 110.30 111.80 110.18 110.90 0.0M
2022-12-07 111.10 111.18 108.76 109.98 0.0M
2022-12-06 114.12 114.58 110.84 111.36 0.0M
2022-12-05 116.58 116.94 114.90 114.98 0.0M
2022-12-02 117.82 118.28 114.80 116.82 0.0M
2022-12-01 119.54 119.82 117.16 118.22 0.0M
2022-11-30 113.58 113.88 112.50 113.64 0.0M
2022-11-29 114.32 114.60 112.24 112.48 0.0M
2022-11-28 115.58 115.88 113.82 114.76 0.0M
2022-11-25 117.10 117.32 116.78 116.82 0.0M
2022-11-24 117.04 117.80 117.00 117.28 0.0M
2022-11-23 116.46 117.28 115.94 116.94 0.0M
2022-11-22 113.60 115.50 113.46 115.12 0.0M
2022-11-21 113.92 114.64 113.40 113.62 0.0M
2022-11-18 112.22 114.62 112.22 113.58 0.0M
2022-11-17 114.12 114.30 110.80 111.50 0.0M
2022-11-16 115.66 115.66 112.88 113.56 0.0M
2022-11-15 114.30 117.10 114.12 116.58 0.0M
2022-11-14 115.20 115.84 114.50 115.34 0.0M
2022-11-11 115.70 116.18 113.40 113.58 0.0M
2022-11-10 106.02 113.40 105.82 113.40 0.0M
2022-11-09 109.52 109.72 107.36 107.78 0.0M
2022-11-08 108.30 110.86 108.30 110.86 0.0M
2022-11-07 106.82 108.58 106.70 107.88 0.0M
2022-11-04 107.12 108.90 104.68 105.42 0.0M
2022-11-03 108.96 109.06 105.88 107.72 0.0M
2022-11-02 113.82 113.96 111.64 111.64 0.0M
2022-11-01 115.26 116.20 112.88 113.28 0.0M
2022-10-31 114.66 115.50 113.76 114.40 0.0M
2022-10-28 107.96 113.56 107.60 112.94 0.0M
2022-10-27 110.58 111.86 109.66 111.06 0.0M
2022-10-26 110.60 112.80 110.00 112.80 0.0M
2022-10-25 110.48 111.78 109.34 111.78 0.0M
2022-10-24 108.08 110.30 106.74 108.96 0.0M
2022-10-21 103.04 106.10 102.50 105.18 0.0M
2022-10-20 104.94 107.20 104.00 106.38 0.0M
2022-10-19 106.64 107.62 105.20 105.68 0.0M
2022-10-18 106.30 108.52 104.74 104.74 0.1M
2022-10-17 101.94 104.92 101.00 104.02 0.0M
2022-10-14 105.38 107.10 101.42 101.66 0.1M
2022-10-13 99.76 102.00 95.73 101.50 0.0M
2022-10-12 101.28 102.22 99.93 100.74 0.0M
2022-10-11 100.08 101.68 99.45 101.38 0.0M
2022-10-10 102.30 104.04 101.52 102.02 0.0M
2022-10-07 107.78 108.52 103.96 104.24 0.0M
2022-10-06 109.58 111.00 108.00 109.86 0.0M
2022-10-05 107.82 108.40 106.66 107.64 0.0M
2022-10-04 106.48 109.20 106.24 108.88 0.0M
2022-10-03 99.84 103.84 99.10 103.32 0.0M
2022-09-30 103.58 104.82 101.98 103.98 0.0M
2022-09-29 106.86 106.94 102.24 103.00 0.0M
2022-09-28 104.92 107.42 103.26 107.10 0.0M
2022-09-27 107.56 108.86 106.28 106.34 0.1M
2022-09-26 106.14 108.52 105.20 106.90 0.0M
2022-09-23 108.80 109.02 106.28 106.46 0.0M
2022-09-22 109.90 111.92 108.86 109.26 0.0M
2022-09-21 113.58 115.68 113.20 115.56 0.0M
2022-09-20 116.22 116.40 112.84 113.44 0.0M
2022-09-19 113.18 114.76 112.00 113.30 0.0M
2022-09-16 114.18 114.50 112.22 112.66 0.0M
2022-09-15 119.26 119.50 116.14 116.96 0.0M
2022-09-14 118.98 119.26 117.16 118.50 0.0M
2022-09-13 128.00 129.40 120.48 120.84 0.0M
2022-09-12 124.70 127.66 124.50 127.24 0.0M
2022-09-09 122.44 125.42 122.44 125.12 0.0M
2022-09-08 121.20 123.00 119.30 122.96 0.0M
2022-09-07 117.28 119.26 117.00 119.12 0.0M
2022-09-06 119.42 120.32 116.58 118.90 0.0M
2022-09-05 119.26 119.38 118.30 119.02 0.0M
2022-09-02 120.20 122.86 119.68 122.46 0.0M
2022-09-01 117.66 118.50 116.86 118.16 0.0M
2022-08-31 122.40 122.72 119.76 120.36 0.0M
2022-08-30 124.86 126.12 120.28 121.64 0.0M
2022-08-29 124.86 124.92 123.18 124.06 0.0M
2022-08-26 134.72 135.20 128.94 129.46 0.0M
2022-08-25 133.26 133.80 132.00 132.80 0.0M
2022-08-24 130.60 131.94 129.78 131.90 0.0M
2022-08-23 131.44 132.76 130.32 131.00 0.0M
2022-08-22 135.10 135.14 132.00 133.04 0.0M
2022-08-19 137.74 137.96 135.98 136.04 0.0M
2022-08-18 136.40 138.50 136.38 138.50 0.0M
2022-08-17 139.10 139.34 136.72 136.78 0.0M
2022-08-16 138.38 139.22 137.34 139.00 0.0M
2022-08-15 135.96 137.12 135.34 137.02 0.0M
2022-08-12 131.94 134.50 131.84 134.44 0.0M
2022-08-11 132.28 133.98 131.56 132.48 0.0M
2022-08-10 126.84 130.60 126.84 130.52 0.0M
2022-08-09 128.98 129.16 126.56 127.44 0.0M
2022-08-08 130.00 131.28 129.44 129.96 0.0M
2022-08-05 129.18 129.54 126.78 127.76 0.0M
2022-08-04 129.54 130.60 128.46 128.56 0.0M
2022-08-03 126.16 129.30 125.88 129.20 0.0M
2022-08-02 125.56 127.32 124.62 126.86 0.0M
2022-08-01 126.82 127.94 125.28 127.32 0.0M
2022-07-29 125.56 127.58 125.46 125.88 0.0M
2022-07-28 120.70 123.54 120.14 123.26 0.0M
2022-07-27 118.14 119.84 117.56 119.44 0.0M
2022-07-26 117.50 118.22 116.50 116.60 0.0M
2022-07-25 117.96 118.86 116.84 118.28 0.0M
2022-07-22 119.10 120.66 118.26 118.26 0.0M
2022-07-21 117.78 118.42 116.32 118.42 0.0M
2022-07-20 116.54 118.26 115.48 118.06 0.0M
2022-07-19 111.58 114.40 110.42 114.40 0.0M
2022-07-18 114.48 115.58 113.90 114.18 0.0M
2022-07-15 109.66 113.32 109.66 113.06 0.0M
2022-07-14 109.84 109.90 106.78 107.54 0.0M
2022-07-13 112.20 112.34 107.74 109.76 0.0M
2022-07-12 112.54 114.28 111.94 113.58 0.0M
2022-07-11 113.28 114.34 113.04 113.56 0.0M
2022-07-08 114.20 115.52 113.34 115.52 0.0M
2022-07-07 111.90 114.22 111.72 114.02 0.0M
2022-07-06 109.56 111.46 109.18 109.82 0.0M
2022-07-05 108.48 108.60 104.96 105.42 0.0M
2022-07-04 106.62 107.12 106.08 106.90 0.0M
2022-07-01 102.94 107.10 102.94 105.68 0.0M
2022-06-30 104.52 105.50 102.88 104.96 0.0M
2022-06-29 106.50 107.66 105.76 107.24 0.0M
2022-06-28 111.60 113.46 109.42 109.60 0.0M
2022-06-27 111.50 112.92 109.86 111.14 0.0M
2022-06-24 106.48 110.08 106.40 109.82 0.0M
2022-06-23 102.44 105.08 102.00 104.08 0.0M
2022-06-22 100.40 104.42 99.90 104.10 0.0M
2022-06-21 101.16 103.84 101.10 103.38 0.0M
2022-06-20 99.62 100.60 99.27 100.60 0.0M
2022-06-17 99.65 100.82 97.62 99.16 0.0M
2022-06-16 104.50 104.50 98.08 99.03 0.0M
2022-06-15 103.74 106.40 103.20 105.28 0.0M
2022-06-14 106.50 106.58 103.00 103.84 0.0M
2022-06-13 108.50 108.50 104.00 105.46 0.0M
2022-06-10 117.12 118.00 111.70 111.70 0.0M
2022-06-09 121.96 123.66 120.80 121.28 0.0M
2022-06-08 124.08 124.36 123.24 124.26 0.0M
2022-06-07 121.22 123.44 120.42 122.52 0.0M
2022-06-06 123.12 125.30 123.02 123.54 0.0M
2022-06-03 125.16 125.16 121.14 121.72 0.0M
2022-06-02 122.16 122.90 119.92 121.86 0.0M
2022-06-01 123.86 125.00 121.00 121.32 0.0M
2022-05-31 123.84 124.70 121.64 122.38 0.0M
2022-05-30 126.28 126.90 124.68 125.44 0.0M
2022-05-27 118.66 122.80 118.30 122.74 0.0M
2022-05-26 114.44 118.48 114.32 117.96 0.0M
2022-05-25 113.90 114.62 111.56 113.14 0.0M
2022-05-24 111.10 112.08 108.46 108.82 0.0M
2022-05-23 113.96 114.32 111.02 114.32 0.0M
2022-05-20 112.64 114.06 109.44 110.14 0.0M
2022-05-19 113.50 113.52 109.90 112.08 0.0M
2022-05-18 122.34 122.64 116.58 116.80 0.0M
2022-05-17 120.38 123.38 119.84 121.58 0.0M
2022-05-16 119.20 120.58 118.10 118.78 0.0M
2022-05-13 116.96 120.62 116.78 120.50 0.0M
2022-05-12 113.70 116.88 112.20 114.94 0.0M
2022-05-11 118.38 120.46 115.20 119.20 0.0M
2022-05-10 119.38 121.50 116.00 116.50 0.0M
2022-05-09 123.58 123.78 118.40 118.60 0.0M
2022-05-06 126.78 126.78 121.50 124.90 0.0M
2022-05-05 134.12 134.42 127.32 127.88 0.0M
2022-05-04 129.40 129.96 126.88 126.88 0.0M
2022-05-03 128.00 129.78 126.60 129.78 0.0M
2022-05-02 127.50 127.92 124.80 125.82 0.0M
2022-04-29 134.58 134.84 131.00 131.90 0.0M
2022-04-28 132.64 134.56 130.26 131.98 0.0M
2022-04-27 129.34 132.08 127.98 131.42 0.0M
2022-04-26 134.22 134.34 129.76 129.76 0.0M
2022-04-25 130.96 131.74 129.00 130.24 0.0M
2022-04-22 139.52 139.64 135.86 135.86 0.0M
2022-04-21 143.74 146.00 143.54 144.18 0.0M
2022-04-20 142.50 145.00 142.10 143.88 0.0M
2022-04-19 140.36 143.24 138.50 143.22 0.0M
2022-04-14 141.78 143.52 141.18 141.94 0.0M
2022-04-13 141.18 141.18 139.30 141.12 0.0M
2022-04-12 139.12 143.50 138.42 142.64 0.0M
2022-04-11 143.46 144.16 140.86 141.48 0.0M
2022-04-08 146.40 147.10 144.24 145.94 0.0M
2022-04-07 143.72 144.90 142.34 142.66 0.0M
2022-04-06 147.18 147.40 142.50 142.76 0.0M
2022-04-05 149.36 150.10 148.12 148.76 0.0M
2022-04-04 146.66 148.28 145.66 148.20 0.0M
2022-04-01 146.34 147.02 144.92 144.92 0.0M
2022-03-31 148.92 149.48 148.00 148.32 0.0M
2022-03-30 150.28 150.50 148.34 148.88 0.0M
2022-03-29 149.12 150.30 148.06 149.58 0.0M
2022-03-28 146.56 147.92 146.24 146.24 0.0M
2022-03-25 145.00 146.50 143.80 145.12 0.0M
2022-03-24 142.60 144.08 142.00 142.98 0.0M
2022-03-23 144.34 144.34 142.54 142.96 0.0M
2022-03-22 141.84 144.24 141.58 143.82 0.0M
2022-03-21 140.34 142.00 139.96 140.06 0.0M
2022-03-18 136.08 138.72 135.58 138.72 0.0M
2022-03-17 134.72 134.86 132.82 134.86 0.0M
2022-03-16 131.76 134.00 131.50 133.24 0.0M
2022-03-15 122.92 128.74 121.86 128.74 0.0M
2022-03-14 128.12 128.76 125.36 125.36 0.0M
2022-03-11 129.08 133.00 128.62 128.90 0.0M
2022-03-10 129.14 129.16 125.92 125.92 0.0M
2022-03-09 126.78 129.42 126.52 128.72 0.0M
2022-03-08 126.52 128.64 124.50 125.04 0.0M
2022-03-07 131.04 134.50 129.70 130.56 0.0M
2022-03-04 134.44 135.22 131.86 131.96 0.0M
2022-03-03 135.90 138.18 134.00 134.84 0.0M
2022-03-02 130.50 135.62 130.20 135.26 0.0M
2022-03-01 134.52 135.04 131.42 131.52 0.0M
2022-02-28 130.92 134.12 129.70 134.00 0.0M
2022-02-25 126.34 132.58 125.78 132.50 0.0M
2022-02-24 119.72 123.96 118.48 123.14 0.0M
2022-02-23 129.82 130.80 126.72 127.22 0.0M
2022-02-22 126.66 131.50 126.34 129.28 0.0M
2022-02-21 132.40 132.62 128.28 128.44 0.0M
2022-02-18 133.86 134.04 130.58 131.36 0.0M
2022-02-17 137.72 137.84 134.10 135.06 0.0M
2022-02-16 137.24 138.68 135.70 136.32 0.0M
2022-02-15 134.40 138.40 134.40 137.72 0.0M
2022-02-14 135.36 135.60 131.88 134.92 0.0M
2022-02-11 139.16 141.00 138.00 138.66 0.0M
2022-02-10 144.44 144.50 140.94 141.92 0.0M
2022-02-09 141.36 144.06 141.14 143.74 0.0M
2022-02-08 138.58 139.68 137.22 139.68 0.0M
2022-02-07 139.42 140.26 137.80 138.82 0.0M
2022-02-04 140.42 140.68 135.92 137.66 0.0M
2022-02-03 143.92 144.00 140.50 140.74 0.0M
2022-02-02 145.22 146.26 143.66 144.20 0.0M
2022-02-01 141.96 142.84 140.36 142.42 0.0M
2022-01-31 137.88 140.32 136.64 139.62 0.0M
2022-01-28 133.18 134.24 129.00 134.02 0.0M
2022-01-27 130.92 138.18 130.78 137.04 0.0M
2022-01-26 133.90 137.38 133.90 136.10 0.0M
2022-01-25 132.24 134.18 128.00 129.76 0.0M
2022-01-24 135.58 136.28 127.16 127.54 0.0M
2022-01-21 138.28 140.00 135.44 139.26 0.0M
2022-01-20 143.46 146.68 142.58 146.48 0.0M
2022-01-19 143.46 147.26 143.30 144.40 0.0M
2022-01-18 148.46 148.50 145.62 145.86 0.0M
2022-01-17 149.50 150.72 149.08 150.26 0.0M
2022-01-14 149.16 149.98 146.56 148.14 0.0M
2022-01-13 152.62 154.26 152.36 153.20 0.0M
2022-01-12 154.26 155.98 152.82 153.76 0.0M
2022-01-11 151.40 153.00 149.44 151.92 0.0M
2022-01-10 152.58 152.60 145.90 147.58 0.0M
2022-01-07 153.58 154.38 150.88 152.02 0.0M
2022-01-06 153.72 154.82 151.92 154.02 0.0M
2022-01-05 159.70 160.04 158.72 159.18 0.0M
2022-01-04 160.84 161.78 159.50 160.14 0.0M
2022-01-03 159.00 159.72 157.62 158.40 0.0M