Xtrackers Spain UCITS ETF 1C (XESP)

XESP
🏛️ ドイツ →
48.02
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 47.24 47.27 47.24 47.27 0.7K
09:05 47.22 47.22 47.22 47.22 0.1K
09:10 47.12 47.12 47.12 47.12 0.2K
09:15 47.18 47.18 47.15 47.15 0.0K
09:25 47.24 47.24 47.24 47.24 0.0K
09:30 47.22 47.22 47.22 47.22 0.2K
10:05 47.36 47.38 47.36 47.38 0.3K
10:10 47.34 47.34 47.34 47.34 0.0K
10:15 47.39 47.39 47.39 47.39 0.0K
11:10 47.34 47.34 47.34 47.34 0.0K
11:25 47.40 47.40 47.40 47.40 0.0K
11:45 47.35 47.35 47.35 47.35 0.1K
11:55 47.29 47.29 47.29 47.29 0.0K
12:00 47.31 47.31 47.31 47.31 0.0K
12:45 47.38 47.38 47.38 47.38 0.0K
12:55 47.42 47.42 47.42 47.42 0.0K
13:10 47.33 47.33 47.33 47.33 0.0K
13:35 47.31 47.31 47.31 47.31 0.0K
13:45 47.29 47.29 47.29 47.29 0.2K
13:50 47.35 47.35 47.35 47.35 0.0K
14:00 47.36 47.36 47.30 47.30 0.2K
15:15 47.32 47.32 47.32 47.32 0.0K
16:15 47.31 47.31 47.31 47.31 0.1K
16:25 47.32 47.32 47.32 47.32 0.3K
16:35 47.35 47.35 47.35 47.35 0.0K
16:40 47.30 47.30 47.30 47.30 0.0K
16:50 47.34 47.34 47.34 47.34 0.1K
17:00 47.38 47.38 47.38 47.38 9.2K
17:25 47.24 47.24 47.24 47.24 0.2K
17:30 47.26 47.26 47.26 47.26 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 47.48 48.02 47.48 48.02 0.0M
2025-09-25 47.24 47.42 47.12 47.25 0.0M
2025-09-24 47.31 47.52 47.06 47.43 0.0M
2025-09-23 47.14 47.42 47.06 47.32 0.0M
2025-09-22 47.28 47.28 46.89 46.96 0.0M
2025-09-19 47.39 47.74 47.39 47.55 0.0M
2025-09-18 47.30 47.40 46.99 47.33 0.0M
2025-09-17 47.26 47.28 47.09 47.10 0.0M
2025-09-16 47.74 47.74 47.17 47.21 0.0M
2025-09-15 47.78 47.95 47.69 47.86 0.0M
2025-09-12 47.58 47.62 47.25 47.58 0.0M
2025-09-11 47.47 47.63 47.32 47.62 0.0M
2025-09-10 47.08 47.46 47.04 47.37 0.0M
2025-09-09 46.72 46.78 46.47 46.78 0.0M
2025-09-08 46.29 46.69 46.26 46.69 0.0M
2025-09-05 46.50 46.62 46.06 46.21 0.0M
2025-09-04 45.91 46.43 45.84 46.43 0.0M
2025-09-03 45.76 45.95 45.62 45.94 0.0M
2025-09-02 46.46 46.50 45.57 45.75 0.0M
2025-09-01 46.50 46.55 46.24 46.45 0.0M
2025-08-29 46.65 46.70 46.27 46.36 0.0M
2025-08-28 46.77 46.89 46.55 46.84 0.0M
2025-08-27 47.05 47.05 46.49 46.64 0.0M
2025-08-26 47.13 47.21 46.91 46.93 0.0M
2025-08-25 47.67 47.70 47.36 47.41 0.0M
2025-08-22 47.54 48.07 47.53 47.94 0.0M
2025-08-21 47.50 47.56 47.18 47.56 0.0M
2025-08-20 47.47 47.52 47.37 47.48 0.0M
2025-08-19 47.51 47.75 47.39 47.61 0.0M
2025-08-18 47.41 47.42 47.12 47.38 0.0M
2025-08-15 47.67 47.67 47.34 47.52 0.0M
2025-08-14 46.87 47.29 46.83 47.28 0.0M
2025-08-13 46.41 46.75 46.41 46.72 0.0M
2025-08-12 46.40 46.50 46.19 46.31 0.0M
2025-08-11 46.29 46.29 45.84 46.24 0.0M
2025-08-08 45.77 46.18 45.77 46.11 0.0M
2025-08-07 45.39 45.66 45.35 45.66 0.0M
2025-08-06 44.83 45.15 44.68 45.15 0.0M
2025-08-05 44.70 44.79 44.31 44.67 0.0M
2025-08-04 44.04 44.62 44.02 44.62 0.0M
2025-08-01 44.37 44.45 43.56 43.81 0.0M
2025-07-31 45.18 45.19 44.62 44.67 0.0M
2025-07-30 44.28 44.54 43.99 44.54 0.0M
2025-07-29 44.09 44.61 44.09 44.46 0.0M
2025-07-28 44.45 44.61 44.02 44.08 0.0M
2025-07-25 43.97 44.15 43.86 44.08 0.0M
2025-07-24 43.96 44.30 43.96 44.16 0.0M
2025-07-23 43.54 43.91 43.37 43.81 0.0M
2025-07-22 43.44 43.50 43.23 43.47 0.0M
2025-07-21 43.36 43.46 43.20 43.46 0.0M
2025-07-18 43.57 43.57 43.28 43.33 0.0M
2025-07-17 43.12 43.38 43.12 43.36 0.0M
2025-07-16 43.06 43.34 43.06 43.07 0.0M
2025-07-15 43.67 43.67 42.98 43.01 0.0M
2025-07-14 43.17 43.54 43.06 43.52 0.0M
2025-07-11 43.77 43.77 43.36 43.44 0.0M
2025-07-10 44.16 44.16 43.80 43.80 0.0M
2025-07-09 43.87 44.24 43.87 44.24 0.0M
2025-07-08 43.73 43.76 43.60 43.73 0.0M
2025-07-07 43.35 43.74 43.20 43.74 0.0M
2025-07-04 43.75 43.75 43.13 43.37 0.0M
2025-07-03 43.37 43.75 43.25 43.75 0.0M
2025-07-02 43.40 43.47 43.17 43.32 0.0M
2025-07-01 43.22 43.24 42.95 43.05 0.0M
2025-06-30 43.17 43.17 42.80 43.08 0.0M
2025-06-27 42.74 43.01 42.73 43.01 0.0M
2025-06-26 42.67 42.76 42.43 42.50 0.0M
2025-06-25 43.15 43.15 42.33 42.33 0.0M
2025-06-24 43.23 43.31 42.98 43.10 0.0M
2025-06-23 42.32 42.69 42.27 42.55 0.0M
2025-06-20 42.43 42.83 42.43 42.59 0.0M
2025-06-19 42.73 42.74 42.30 42.32 0.0M
2025-06-18 42.85 42.98 42.62 42.85 0.0M
2025-06-17 43.01 43.01 42.66 42.79 0.0M
2025-06-16 42.94 43.41 42.94 43.35 0.0M
2025-06-13 42.75 42.78 42.43 42.78 0.0M
2025-06-12 43.25 43.42 42.90 43.27 0.0M
2025-06-11 43.48 43.49 43.24 43.38 0.0M
2025-06-10 43.68 43.80 43.62 43.63 0.0M
2025-06-09 43.70 43.79 43.54 43.54 0.0M
2025-06-06 43.53 43.81 43.47 43.70 0.0M
2025-06-05 43.22 43.59 43.00 43.59 0.0M
2025-06-04 43.37 43.47 43.09 43.22 0.0M
2025-06-03 43.72 43.72 43.16 43.21 0.0M
2025-06-02 43.47 43.67 43.28 43.60 0.0M
2025-05-30 43.49 43.67 43.38 43.46 0.0M
2025-05-29 43.51 43.55 43.32 43.38 0.0M
2025-05-28 43.80 43.84 43.35 43.38 0.0M
2025-05-27 43.76 43.90 43.54 43.75 0.0M
2025-05-26 43.88 43.91 43.65 43.72 0.0M
2025-05-23 44.02 44.14 42.72 43.38 0.0M
2025-05-22 43.83 43.89 43.53 43.89 0.0M
2025-05-21 44.10 44.19 43.90 43.96 0.0M
2025-05-20 43.65 44.13 43.62 44.03 0.0M
2025-05-19 43.26 43.36 43.08 43.36 0.0M
2025-05-16 42.99 43.21 42.89 43.21 0.0M
2025-05-15 42.50 42.82 42.43 42.82 0.1M
2025-05-14 42.43 42.58 42.27 42.55 0.0M
2025-05-13 41.98 42.44 41.98 42.34 0.0M
2025-05-12 42.17 42.18 41.70 42.02 0.0M
2025-05-09 41.50 41.70 41.50 41.70 0.0M
2025-05-08 41.42 41.51 41.32 41.46 0.0M
2025-05-07 41.53 41.54 41.26 41.26 0.0M
2025-05-06 41.74 41.74 41.22 41.57 0.0M
2025-05-05 41.47 41.66 41.39 41.66 0.0M
2025-05-02 41.06 41.35 40.88 41.35 0.0M
2025-04-30 40.94 40.94 40.12 40.76 0.0M
2025-04-29 41.41 41.54 40.95 41.18 0.0M
2025-04-28 41.18 41.24 40.96 41.21 0.0M
2025-04-25 40.78 40.96 40.62 40.86 0.0M
2025-04-24 40.49 40.55 40.20 40.37 0.0M
2025-04-23 40.32 40.50 40.22 40.42 0.0M
2025-04-22 39.30 39.83 39.23 39.83 0.0M
2025-04-17 39.37 39.54 39.20 39.34 0.0M
2025-04-16 39.19 39.46 38.91 39.46 0.0M
2025-04-15 38.78 39.28 38.53 39.28 0.0M
2025-04-14 37.98 38.52 37.93 38.39 0.0M
2025-04-11 37.72 37.89 37.19 37.45 0.0M
2025-04-10 38.46 38.58 37.56 37.56 0.0M
2025-04-09 35.85 36.25 35.37 35.90 0.0M
2025-04-08 36.25 37.20 35.65 36.73 0.1M
2025-04-07 35.23 36.55 35.04 35.72 0.1M
2025-04-04 39.64 39.64 37.26 37.79 0.0M
2025-04-03 40.01 40.34 39.81 40.00 0.0M
2025-04-02 40.49 40.52 40.25 40.52 0.0M
2025-04-01 40.14 40.49 39.95 40.38 0.0M
2025-03-31 40.19 40.19 39.62 39.89 0.0M
2025-03-28 40.81 40.83 40.26 40.43 0.0M
2025-03-27 40.56 40.93 40.38 40.82 0.0M
2025-03-26 41.14 41.14 40.88 40.89 0.0M
2025-03-25 40.88 41.08 40.74 41.02 0.0M
2025-03-24 41.04 41.08 40.48 40.53 0.0M
2025-03-21 40.38 40.62 40.21 40.59 0.0M
2025-03-20 40.79 40.89 40.25 40.44 0.0M
2025-03-19 40.39 40.84 40.34 40.81 0.0M
2025-03-18 40.14 40.68 40.11 40.68 0.0M
2025-03-17 39.56 40.02 39.56 40.02 0.0M
2025-03-14 38.92 39.58 38.87 39.56 0.0M
2025-03-13 38.76 39.15 38.76 38.97 0.0M
2025-03-12 38.95 39.17 38.67 38.91 0.0M
2025-03-11 39.56 39.72 38.92 39.01 0.0M
2025-03-10 40.30 40.31 39.54 39.61 0.0M
2025-03-07 39.91 40.36 39.88 40.15 0.0M
2025-03-06 40.22 40.38 39.75 40.27 0.0M
2025-03-05 40.11 40.38 40.07 40.13 0.0M
2025-03-04 40.22 40.24 39.35 39.52 0.0M
2025-03-03 40.38 40.77 40.04 40.70 0.0M
2025-02-28 40.20 40.50 40.07 40.50 0.0M
2025-02-27 40.07 40.30 39.93 40.19 0.0M
2025-02-26 39.93 40.41 39.93 40.39 0.0M
2025-02-25 39.45 40.01 39.45 39.75 0.0M
2025-02-24 39.27 39.44 39.13 39.36 0.0M
2025-02-21 39.12 39.20 38.95 39.16 0.0M
2025-02-20 39.04 39.32 39.04 39.22 0.0M
2025-02-19 39.71 39.71 39.00 39.04 0.0M
2025-02-18 39.38 39.71 39.33 39.62 0.0M
2025-02-17 39.17 39.35 39.17 39.35 0.0M
2025-02-14 38.88 39.15 38.88 39.12 0.0M
2025-02-13 39.11 39.16 38.90 39.16 0.0M
2025-02-12 38.76 39.01 38.73 38.96 0.0M
2025-02-11 38.32 38.59 38.31 38.59 0.0M
2025-02-10 38.35 38.44 38.25 38.38 0.0M
2025-02-07 38.61 38.61 38.32 38.51 0.0M
2025-02-06 38.01 38.57 37.98 38.57 0.0M
2025-02-05 37.66 37.80 37.60 37.80 0.0M
2025-02-04 36.83 37.33 36.68 37.33 0.0M
2025-02-03 36.71 36.85 36.50 36.84 0.0M
2025-01-31 37.44 37.52 37.22 37.24 0.0M
2025-01-30 37.23 37.42 37.13 37.39 0.0M
2025-01-29 36.79 36.97 36.73 36.93 0.0M
2025-01-28 36.08 36.68 36.08 36.65 0.0M
2025-01-27 35.94 36.23 35.85 36.18 0.0M
2025-01-24 36.20 36.21 35.91 36.04 0.0M
2025-01-23 35.66 36.03 35.66 36.03 0.0M
2025-01-22 35.81 35.91 35.59 35.66 0.0M
2025-01-21 35.63 35.85 35.59 35.78 0.0M
2025-01-20 35.83 36.00 35.77 35.89 0.0M
2025-01-17 35.72 35.84 35.72 35.81 0.0M
2025-01-16 35.88 35.92 35.51 35.57 0.0M
2025-01-15 35.37 35.78 35.36 35.69 0.0M
2025-01-14 35.25 35.37 35.20 35.24 0.0M
2025-01-13 35.03 35.10 34.90 35.06 0.0M
2025-01-10 35.40 35.44 35.10 35.10 0.0M
2025-01-09 35.11 35.52 35.06 35.49 0.0M
2025-01-08 35.28 35.43 35.00 35.21 0.0M
2025-01-07 35.21 35.42 35.02 35.26 0.0M
2025-01-06 34.86 35.24 34.73 35.24 0.0M
2025-01-03 34.76 34.86 34.73 34.73 0.0M
2025-01-02 34.95 34.95 34.25 34.82 0.0M