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
2023-12-29 147.20 147.54 146.68 147.06 0.0M
2023-12-28 146.28 146.92 145.98 146.80 0.0M
2023-12-27 146.98 146.98 145.44 145.80 0.0M
2023-12-22 144.80 146.74 144.80 146.12 0.0M
2023-12-21 144.88 145.24 144.34 144.94 0.0M
2023-12-20 147.18 147.70 146.66 147.58 0.0M
2023-12-19 146.28 146.86 146.14 146.78 0.0M
2023-12-18 145.18 146.26 144.92 146.18 0.0M
2023-12-15 144.86 145.48 144.62 145.34 0.0M
2023-12-14 145.64 145.92 144.12 144.12 0.0M
2023-12-13 142.52 142.82 142.24 142.68 0.0M
2023-12-12 141.26 141.54 140.22 141.38 0.0M
2023-12-11 139.96 140.90 139.66 140.22 0.0M
2023-12-08 138.48 140.02 138.32 139.40 0.0M
2023-12-07 136.78 138.52 136.54 138.32 0.0M
2023-12-06 138.56 139.10 137.68 137.68 0.0M
2023-12-05 136.56 138.12 136.34 137.76 0.0M
2023-12-04 137.54 137.76 136.24 136.46 0.0M
2023-12-01 136.32 137.30 136.06 137.22 0.0M
2023-11-30 135.14 136.12 134.90 135.06 0.0M
2023-11-29 134.76 136.50 134.76 135.04 0.0M
2023-11-28 134.68 135.18 133.96 135.18 0.0M
2023-11-27 134.82 135.20 134.42 135.18 0.0M
2023-11-24 135.66 136.00 135.10 135.32 0.0M
2023-11-23 135.88 135.96 135.64 135.96 0.0M
2023-11-22 134.44 136.58 134.44 136.10 0.0M
2023-11-21 134.38 134.62 133.54 134.04 0.0M
2023-11-20 132.94 133.96 132.72 133.96 0.0M
2023-11-17 134.02 134.44 132.62 133.04 0.0M
2023-11-16 133.44 133.48 132.46 132.50 0.0M
2023-11-15 133.20 134.40 133.18 133.82 0.0M
2023-11-14 130.04 133.42 129.56 133.18 0.0M
2023-11-13 129.12 130.06 129.12 129.78 0.0M
2023-11-10 127.04 128.24 126.10 128.00 0.0M
2023-11-09 128.14 128.96 127.52 128.12 0.0M
2023-11-08 127.84 128.82 127.54 127.72 0.0M
2023-11-07 126.58 128.36 126.58 128.36 0.0M
2023-11-06 126.68 127.00 126.40 126.56 0.0M
2023-11-03 124.88 126.90 124.64 126.88 0.0M
2023-11-02 121.94 124.54 121.88 124.52 0.0M
2023-11-01 118.50 120.98 118.12 120.38 0.0M
2023-10-31 116.30 117.88 116.30 117.62 0.0M
2023-10-30 116.26 116.78 115.20 116.12 0.0M
2023-10-27 117.06 117.46 115.54 116.02 0.0M
2023-10-26 117.28 118.52 117.06 117.48 0.0M
2023-10-25 121.04 121.74 119.62 120.22 0.0M
2023-10-24 120.26 122.50 119.96 121.64 0.0M
2023-10-23 121.02 121.10 118.84 120.90 0.0M
2023-10-20 122.90 123.74 121.18 121.18 0.0M
2023-10-19 126.32 126.68 125.38 125.92 0.0M
2023-10-18 128.84 129.20 127.86 128.28 0.0M
2023-10-17 129.82 129.92 127.98 129.92 0.0M
2023-10-16 128.38 130.58 127.40 130.16 0.0M
2023-10-13 129.10 130.48 128.12 128.38 0.0M
2023-10-12 130.22 130.66 129.46 130.06 0.0M
2023-10-11 128.64 129.50 128.36 128.36 0.0M
2023-10-10 127.88 129.78 127.52 129.70 0.0M
2023-10-09 124.72 126.00 124.10 126.00 0.0M
2023-10-06 123.18 124.32 121.04 124.32 0.0M
2023-10-05 123.60 124.14 122.00 122.32 0.0M
2023-10-04 121.52 123.12 121.36 122.74 0.0M
2023-10-03 126.10 126.60 122.64 122.64 0.0M
2023-10-02 126.26 126.60 124.60 126.18 0.0M
2023-09-29 126.18 127.44 126.00 126.28 0.0M
2023-09-28 125.20 125.96 124.20 125.96 0.0M
2023-09-27 125.10 125.80 124.50 124.82 0.0M
2023-09-26 126.62 126.86 124.76 124.86 0.0M
2023-09-25 126.86 127.26 125.24 127.20 0.1M
2023-09-22 127.00 128.00 126.84 128.00 0.0M
2023-09-21 130.64 130.72 127.92 128.26 0.0M
2023-09-20 133.20 133.82 133.00 133.02 0.0M
2023-09-19 133.66 134.14 131.66 131.98 0.0M
2023-09-18 134.10 134.22 133.12 133.98 0.0M
2023-09-15 137.70 137.76 134.50 134.50 0.0M
2023-09-14 134.48 136.62 134.48 136.48 0.0M
2023-09-13 133.56 134.46 133.10 134.46 0.0M
2023-09-12 134.92 134.96 133.96 134.28 0.0M
2023-09-11 134.28 135.32 133.98 134.18 0.0M
2023-09-08 133.90 134.44 132.80 134.44 0.0M
2023-09-07 133.40 133.74 132.26 133.50 0.0M
2023-09-06 135.48 135.48 133.76 133.80 0.0M
2023-09-05 135.74 137.12 135.48 136.68 0.0M
2023-09-04 136.38 136.72 136.00 136.10 0.0M
2023-09-01 135.38 136.94 135.34 136.10 0.0M
2023-08-31 135.24 136.54 134.92 135.98 0.0M
2023-08-30 134.12 134.80 133.28 134.44 0.0M
2023-08-29 131.34 133.48 131.00 133.48 0.0M
2023-08-28 129.76 131.40 129.66 130.62 0.0M
2023-08-25 128.20 129.30 127.20 128.98 0.0M
2023-08-24 132.92 132.92 129.52 129.52 0.0M
2023-08-23 128.96 130.50 128.90 130.36 0.0M
2023-08-22 128.22 130.00 128.22 128.88 0.0M
2023-08-21 126.82 127.98 126.58 126.82 0.0M
2023-08-18 127.10 127.22 125.34 126.36 0.0M
2023-08-17 129.46 129.58 128.58 128.58 0.0M
2023-08-16 130.42 131.06 130.06 130.86 0.0M
2023-08-15 133.56 133.56 130.50 131.56 0.0M
2023-08-14 131.50 133.08 131.48 132.82 0.0M
2023-08-11 131.72 131.98 130.28 131.04 0.0M
2023-08-10 132.40 134.18 132.00 133.10 0.0M
2023-08-09 134.20 134.38 131.72 131.76 0.0M
2023-08-08 133.50 134.00 131.68 132.02 0.0M
2023-08-07 133.10 133.42 132.60 133.08 0.0M
2023-08-04 134.62 135.44 133.24 134.32 0.0M
2023-08-03 134.52 134.56 133.20 134.12 0.0M
2023-08-02 136.48 137.16 135.18 135.60 0.0M
2023-08-01 138.88 138.92 138.00 138.08 0.0M
2023-07-31 137.88 138.54 137.34 138.02 0.0M
2023-07-28 136.92 138.20 136.70 138.18 0.0M
2023-07-27 137.06 139.66 137.06 138.88 0.0M
2023-07-26 136.88 136.90 135.82 135.96 0.0M
2023-07-25 135.98 136.70 135.66 136.70 0.0M
2023-07-24 134.00 136.00 133.90 135.72 0.0M
2023-07-21 134.24 135.44 134.24 135.06 0.0M
2023-07-20 134.16 135.00 134.16 134.88 0.0M
2023-07-19 134.26 135.54 133.90 135.36 0.0M
2023-07-18 131.54 132.94 131.52 132.94 0.0M
2023-07-17 130.64 131.82 130.64 131.82 0.0M
2023-07-14 131.40 132.22 131.18 131.94 0.0M
2023-07-13 130.92 131.28 130.80 130.98 0.0M
2023-07-12 129.90 131.74 129.90 131.04 0.0M
2023-07-11 128.50 129.38 128.08 129.00 0.0M
2023-07-10 127.42 128.66 127.16 128.22 0.0M
2023-07-07 129.42 129.86 128.98 129.22 0.0M
2023-07-06 131.24 131.32 128.56 128.88 0.0M
2023-07-05 131.64 132.52 130.88 132.30 0.0M
2023-07-04 132.02 132.30 131.96 132.24 0.0M
2023-07-03 132.10 132.46 131.38 131.94 0.0M
2023-06-30 129.54 131.60 129.42 131.32 0.0M
2023-06-29 127.94 128.80 127.66 128.76 0.0M
2023-06-28 126.82 127.86 126.50 127.80 0.0M
2023-06-27 125.64 125.86 124.72 125.86 0.0M
2023-06-26 126.34 126.86 125.52 125.80 0.0M
2023-06-23 126.86 127.60 126.10 126.44 0.0M
2023-06-22 125.80 126.72 125.32 126.72 0.0M
2023-06-21 128.04 128.56 126.46 127.00 0.0M
2023-06-20 128.80 129.12 127.36 127.94 0.0M
2023-06-19 129.48 129.82 129.00 129.12 0.0M
2023-06-16 130.04 131.44 130.00 130.46 0.0M
2023-06-15 128.38 129.42 126.96 129.42 0.0M
2023-06-14 128.90 129.40 128.26 129.28 0.0M
2023-06-13 127.76 129.04 127.00 128.66 0.0M
2023-06-12 126.16 126.16 125.34 125.98 0.0M
2023-06-09 124.30 126.40 124.08 125.32 0.0M
2023-06-08 123.84 124.16 123.04 124.14 0.0M
2023-06-07 125.06 125.56 124.42 124.86 0.0M
2023-06-06 124.22 125.34 124.00 124.94 0.0M
2023-06-05 124.76 125.60 124.76 125.40 0.0M
2023-06-02 121.30 124.56 121.30 124.28 0.0M
2023-06-01 119.82 120.26 118.40 120.24 0.0M
2023-05-31 119.70 120.76 118.80 118.84 0.0M
2023-05-30 121.36 122.00 120.24 120.56 0.0M
2023-05-29 121.20 121.22 120.88 121.20 0.0M
2023-05-26 117.22 120.40 116.68 119.88 0.0M
2023-05-25 116.50 117.72 116.16 116.52 0.0M
2023-05-24 116.22 116.44 114.50 114.94 0.0M
2023-05-23 118.72 119.02 118.24 118.56 0.0M
2023-05-22 118.36 119.30 118.00 119.20 0.0M
2023-05-19 119.54 120.16 118.48 118.48 0.0M
2023-05-18 116.60 118.78 116.60 118.54 0.0M
2023-05-17 114.06 115.18 113.88 114.98 0.0M
2023-05-16 114.46 114.86 113.90 114.38 0.0M
2023-05-15 115.06 115.40 113.60 114.64 0.0M
2023-05-12 114.58 115.42 114.10 114.10 0.0M
2023-05-11 115.16 115.48 113.22 114.06 0.0M
2023-05-10 113.48 114.88 112.72 113.72 0.0M
2023-05-09 113.64 113.66 113.16 113.64 0.0M
2023-05-08 113.12 113.86 113.04 113.32 0.0M
2023-05-05 110.30 113.04 110.02 112.78 0.0M
2023-05-04 110.98 111.20 108.86 109.64 0.0M
2023-05-03 113.10 113.48 112.20 112.32 0.0M
2023-05-02 115.70 115.96 111.68 111.68 0.0M
2023-04-28 113.36 115.00 112.92 114.44 0.0M
2023-04-27 109.98 111.70 109.98 111.70 0.0M
2023-04-26 111.46 111.48 109.38 110.54 0.0M
2023-04-25 112.80 113.14 112.40 112.48 0.0M
2023-04-24 113.12 114.06 112.98 113.14 0.0M
2023-04-21 114.06 114.34 113.34 113.70 0.0M
2023-04-20 114.80 114.88 113.58 114.14 0.0M
2023-04-19 114.86 115.16 114.18 114.96 0.0M
2023-04-18 115.74 116.50 114.84 115.18 0.0M
2023-04-17 114.78 115.34 114.50 114.60 0.0M
2023-04-14 113.84 115.32 113.64 113.96 0.0M
2023-04-13 112.40 112.80 111.70 112.72 0.0M
2023-04-12 113.58 115.32 112.22 112.82 0.0M
2023-04-11 114.40 114.40 113.40 113.46 0.0M
2023-04-06 112.52 112.86 111.76 112.26 0.0M
2023-04-05 112.96 112.96 111.86 112.22 0.0M
2023-04-04 114.70 115.38 112.52 112.84 0.0M
2023-04-03 114.14 114.74 113.48 113.80 0.0M
2023-03-31 111.00 112.92 110.86 112.76 0.0M
2023-03-30 110.44 111.00 110.10 110.50 0.0M
2023-03-29 108.78 109.48 108.68 109.04 0.0M
2023-03-28 108.50 108.50 106.60 107.10 0.0M
2023-03-27 108.74 109.40 107.84 108.20 0.0M
2023-03-24 106.50 106.50 104.70 106.24 0.0M
2023-03-23 106.34 108.26 105.50 107.52 0.0M
2023-03-22 109.04 110.00 108.84 109.00 0.0M
2023-03-21 107.70 109.20 107.68 108.36 0.0M
2023-03-20 104.90 107.50 103.66 106.40 0.0M
2023-03-17 108.80 109.28 105.44 106.40 0.0M
2023-03-16 105.94 107.86 104.00 107.44 0.0M
2023-03-15 105.50 105.80 102.20 103.62 0.0M
2023-03-14 103.26 106.46 102.60 105.92 0.0M
2023-03-13 105.44 105.52 100.02 103.26 0.0M
2023-03-10 105.72 107.46 103.50 107.00 0.0M
2023-03-09 111.16 112.40 110.60 111.40 0.0M
2023-03-08 111.38 111.78 110.80 110.98 0.0M
2023-03-07 113.58 114.02 112.00 112.12 0.0M
2023-03-06 113.72 114.80 113.40 114.58 0.0M
2023-03-03 110.20 112.50 110.04 112.42 0.0M
2023-03-02 106.86 108.60 106.86 108.22 0.0M
2023-03-01 109.88 110.10 107.48 108.16 0.0M
2023-02-28 109.90 111.28 109.74 110.42 0.0M
2023-02-27 111.12 112.42 110.98 110.98 0.0M
2023-02-24 111.96 112.00 108.98 109.82 0.0M
2023-02-23 111.92 113.00 110.80 110.84 0.0M
2023-02-22 111.26 111.70 110.36 111.32 0.0M
2023-02-21 114.14 114.14 111.72 111.78 0.0M
2023-02-20 114.84 115.04 114.50 114.56 0.0M
2023-02-17 114.98 115.40 113.90 113.96 0.0M
2023-02-16 119.36 119.46 116.16 117.58 0.0M
2023-02-15 116.74 118.12 116.70 118.06 0.0M
2023-02-14 117.90 119.56 116.02 116.20 0.0M
2023-02-13 115.38 117.68 115.38 117.36 0.0M
2023-02-10 114.80 115.60 113.68 115.34 0.0M
2023-02-09 118.46 118.88 117.00 117.18 0.0M
2023-02-08 119.08 119.20 117.00 117.06 0.0M
2023-02-07 117.02 117.36 116.46 117.36 0.0M
2023-02-06 116.50 117.26 115.42 117.22 0.0M
2023-02-03 116.74 119.46 115.92 119.46 0.0M
2023-02-02 114.96 118.62 114.94 118.62 0.0M
2023-02-01 112.76 112.80 111.46 112.10 0.0M
2023-01-31 110.90 111.70 109.28 111.62 0.0M
2023-01-30 111.60 112.32 110.32 111.64 0.0M
2023-01-27 111.64 113.08 111.50 112.96 0.0M
2023-01-26 110.28 111.78 110.00 110.74 0.0M
2023-01-25 109.40 109.40 106.14 107.66 0.0M
2023-01-24 110.14 110.20 109.00 109.90 0.0M
2023-01-23 107.34 110.96 107.10 110.46 0.0M
2023-01-20 104.92 106.16 104.12 106.08 0.0M
2023-01-19 105.80 105.86 104.04 104.04 0.0M
2023-01-18 109.54 110.14 107.72 107.72 0.0M
2023-01-17 109.08 110.72 108.80 109.70 0.0M
2023-01-16 109.62 110.00 108.78 109.70 0.0M
2023-01-13 108.42 108.84 106.98 108.34 0.0M
2023-01-12 108.84 110.00 106.96 108.10 0.0M
2023-01-11 106.28 107.50 106.16 107.26 0.0M
2023-01-10 104.72 105.74 103.96 104.92 0.0M
2023-01-09 105.76 108.00 105.58 107.82 0.0M
2023-01-06 102.78 105.40 102.60 105.18 0.0M
2023-01-05 103.62 104.70 102.22 102.68 0.0M
2023-01-04 103.38 104.90 102.66 104.90 0.0M
2023-01-03 104.68 106.48 102.44 102.44 0.0M
2023-01-02 104.38 106.78 104.28 106.56 0.0M