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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 24.00 24.12 24.00 24.11 0.0M
2021-12-29 24.10 24.10 23.98 24.05 0.0M
2021-12-28 23.98 24.09 23.98 24.09 0.0M
2021-12-27 23.62 23.89 23.62 23.89 0.0M
2021-12-23 23.53 23.77 23.53 23.73 0.0M
2021-12-22 23.24 23.46 23.22 23.46 0.0M
2021-12-21 23.04 23.29 23.04 23.29 0.0M
2021-12-20 22.65 22.82 22.65 22.82 0.0M
2021-12-17 23.07 23.10 23.02 23.02 0.0M
2021-12-16 23.18 23.32 23.18 23.22 0.0M
2021-12-15 23.16 23.16 22.91 22.91 0.0M
2021-12-14 23.16 23.17 23.12 23.12 0.0M
2021-12-13 23.12 23.17 22.90 23.00 0.0M
2021-12-10 23.08 23.18 23.05 23.05 0.0M
2021-12-09 23.35 23.35 23.15 23.15 0.0M
2021-12-08 23.56 23.60 23.32 23.41 0.0M
2021-12-07 23.44 23.60 23.44 23.60 0.0M
2021-12-06 22.92 23.26 22.92 23.26 0.0M
2021-12-03 23.04 23.04 22.69 22.73 0.0M
2021-12-02 23.04 23.04 22.83 22.84 0.0M
2021-12-01 23.12 23.28 23.12 23.25 0.0M
2021-11-30 22.93 23.08 22.79 22.90 0.0M
2021-11-29 23.17 23.48 23.17 23.24 0.0M
2021-11-26 23.55 23.55 23.08 23.08 0.0M
2021-11-25 24.23 24.30 24.20 24.30 0.0M
2021-11-24 24.28 24.28 24.13 24.16 0.0M
2021-11-23 24.14 24.31 23.91 24.22 0.0M
2021-11-22 24.26 24.32 24.10 24.31 0.0M
2021-11-19 24.55 24.55 23.93 24.11 0.1M
2021-11-18 24.65 24.72 24.44 24.50 0.0M
2021-11-17 24.82 24.84 24.76 24.76 0.0M
2021-11-16 25.01 25.04 24.87 24.87 0.0M
2021-11-15 24.84 25.02 24.84 25.00 0.0M
2021-11-12 25.04 25.04 24.95 24.98 0.0M
2021-11-11 25.14 25.23 25.03 25.07 0.0M
2021-11-10 25.06 25.15 25.06 25.15 0.0M
2021-11-09 24.95 25.11 24.95 24.98 0.0M
2021-11-08 25.18 25.18 24.98 25.02 0.0M
2021-11-05 24.91 25.14 24.81 25.14 0.0M
2021-11-04 24.96 25.04 24.90 24.92 0.0M
2021-11-03 25.11 25.11 24.65 24.93 0.1M
2021-11-02 25.05 25.20 25.05 25.11 0.0M
2021-11-01 24.90 25.34 24.90 25.34 0.0M
2021-10-29 24.73 24.97 24.73 24.97 0.0M
2021-10-28 24.83 24.86 24.60 24.84 0.0M
2021-10-27 24.58 24.75 24.57 24.66 0.0M
2021-10-26 24.55 24.86 24.55 24.79 0.0M
2021-10-25 24.53 24.63 24.47 24.52 0.0M
2021-10-22 24.40 24.59 24.40 24.46 0.0M
2021-10-21 24.53 24.64 24.53 24.56 0.0M
2021-10-20 24.66 24.86 24.66 24.79 0.0M
2021-10-19 24.63 24.77 24.63 24.72 0.0M
2021-10-18 24.65 24.72 24.46 24.56 0.0M
2021-10-15 24.83 24.83 24.61 24.70 0.0M
2021-10-14 24.54 24.71 24.54 24.56 0.0M
2021-10-13 24.47 24.55 24.41 24.43 0.0M
2021-10-12 24.10 24.59 24.10 24.59 0.0M
2021-10-11 24.51 24.57 24.43 24.44 0.0M
2021-10-08 24.60 24.66 24.53 24.58 0.0M
2021-10-07 24.42 24.60 24.42 24.54 0.0M
2021-10-06 24.37 24.37 23.89 24.02 0.0M
2021-10-05 24.18 24.42 24.09 24.42 0.0M
2021-10-04 24.07 24.13 24.01 24.01 0.0M
2021-10-01 23.85 24.07 23.65 24.01 0.0M
2021-09-30 24.42 24.42 24.03 24.06 0.0M
2021-09-29 24.14 24.27 24.02 24.27 0.0M
2021-09-28 24.68 24.68 24.00 24.00 0.0M
2021-09-27 24.35 24.61 24.35 24.61 0.0M
2021-09-24 24.19 24.29 23.96 24.25 0.0M
2021-09-23 24.24 24.31 24.23 24.28 0.0M
2021-09-22 24.02 24.08 24.00 24.07 0.0M
2021-09-21 23.84 23.94 23.81 23.89 0.0M
2021-09-20 23.69 23.69 23.38 23.65 0.0M
2021-09-17 24.18 24.26 24.03 24.03 0.0M
2021-09-16 23.85 24.06 23.85 24.00 0.0M
2021-09-15 24.21 24.21 23.75 23.77 0.0M
2021-09-14 24.24 24.33 24.03 24.12 0.0M
2021-09-13 24.07 24.31 24.07 24.26 0.0M
2021-09-10 24.22 24.26 23.86 23.93 0.0M
2021-09-09 24.14 24.28 24.14 24.23 0.0M
2021-09-08 24.16 24.50 24.16 24.35 0.0M
2021-09-07 24.46 24.48 24.41 24.46 0.0M
2021-09-06 24.45 24.52 24.43 24.43 0.0M
2021-09-03 24.71 24.71 24.41 24.41 0.0M
2021-09-02 24.74 24.85 24.67 24.74 0.0M
2021-09-01 24.69 24.78 24.69 24.77 0.0M
2021-08-31 24.47 24.49 24.23 24.39 0.1M
2021-08-30 24.46 24.58 24.46 24.50 0.0M
2021-08-27 24.50 24.64 24.45 24.63 0.0M
2021-08-26 24.64 24.66 24.55 24.55 0.0M
2021-08-25 24.69 24.79 24.69 24.79 0.0M
2021-08-24 24.79 24.79 24.58 24.69 0.0M
2021-08-23 24.69 24.76 24.63 24.70 0.0M
2021-08-20 24.50 24.57 24.40 24.57 0.0M
2021-08-19 24.36 24.63 24.31 24.54 0.0M
2021-08-18 24.45 24.74 24.45 24.73 0.0M
2021-08-17 24.52 24.52 24.41 24.47 0.0M
2021-08-16 24.87 24.87 24.60 24.66 0.0M
2021-08-13 24.87 24.91 24.83 24.90 0.0M
2021-08-12 24.85 24.88 24.80 24.83 0.0M
2021-08-11 24.68 24.86 24.68 24.84 0.0M
2021-08-10 24.51 24.65 24.47 24.65 0.0M
2021-08-09 24.57 24.57 24.48 24.54 0.0M
2021-08-06 24.37 24.62 24.34 24.55 0.0M
2021-08-05 24.27 24.43 24.21 24.43 0.0M
2021-08-04 24.33 24.34 24.17 24.34 0.0M
2021-08-03 24.15 24.36 24.15 24.29 0.0M
2021-08-02 24.17 24.41 24.17 24.21 0.0M
2021-07-30 24.17 24.17 24.03 24.04 0.0M
2021-07-29 24.30 24.43 24.28 24.28 0.0M
2021-07-28 23.96 24.25 23.96 24.13 0.0M
2021-07-27 24.23 24.23 23.91 24.06 0.0M
2021-07-26 23.96 24.27 23.86 24.27 0.0M
2021-07-23 23.96 24.15 23.96 24.05 0.0M
2021-07-22 23.78 23.94 23.76 23.89 0.0M
2021-07-21 23.20 23.70 23.16 23.65 0.0M
2021-07-20 22.91 23.10 22.82 23.01 0.0M
2021-07-19 23.31 23.31 22.80 22.88 0.0M
2021-07-16 23.57 23.74 23.28 23.45 0.0M
2021-07-15 23.83 23.83 23.45 23.56 0.0M
2021-07-14 23.88 24.02 23.80 23.86 0.0M
2021-07-13 24.18 24.19 23.88 23.93 0.0M
2021-07-12 24.37 24.37 24.01 24.25 0.0M
2021-07-09 24.05 24.17 23.93 24.17 0.0M
2021-07-08 24.20 24.20 23.74 23.78 0.0M
2021-07-07 24.35 24.37 24.19 24.30 0.0M
2021-07-06 24.46 24.60 24.32 24.32 0.0M
2021-07-05 24.48 24.56 24.37 24.56 0.0M
2021-07-02 24.40 24.52 24.40 24.43 0.0M
2021-07-01 24.40 24.54 24.34 24.46 0.0M
2021-06-30 24.39 24.39 24.07 24.20 0.0M
2021-06-29 24.40 24.52 24.34 24.44 0.0M
2021-06-28 24.84 24.84 24.39 24.39 0.0M
2021-06-25 24.79 24.86 24.74 24.86 0.0M
2021-06-24 24.50 24.90 24.50 24.77 0.0M
2021-06-23 24.84 24.84 24.45 24.45 0.0M
2021-06-22 24.74 24.74 24.61 24.72 0.0M
2021-06-21 24.37 24.73 24.32 24.66 0.0M
2021-06-18 24.91 24.96 24.55 24.61 0.0M
2021-06-17 25.06 25.22 25.03 25.03 0.0M
2021-06-16 25.24 25.24 25.06 25.07 0.0M
2021-06-15 25.21 25.21 25.06 25.09 0.0M
2021-06-14 25.23 25.28 25.14 25.24 0.0M
2021-06-11 24.86 25.08 24.86 25.05 0.1M
2021-06-10 24.98 24.98 24.80 24.85 0.0M
2021-06-09 24.87 24.95 24.82 24.87 0.0M
2021-06-08 24.94 25.00 24.80 24.84 0.0M
2021-06-07 24.62 24.93 24.62 24.87 0.0M
2021-06-04 24.78 24.81 24.68 24.70 0.0M
2021-06-03 24.86 24.91 24.75 24.81 0.0M
2021-06-02 25.00 25.00 24.90 24.94 0.0M
2021-06-01 24.75 24.98 24.72 24.90 0.0M
2021-05-31 24.98 24.98 24.71 24.71 0.0M
2021-05-28 24.89 24.95 24.87 24.89 0.0M
2021-05-27 24.58 24.97 24.58 24.77 0.0M
2021-05-26 24.50 24.52 24.37 24.50 0.0M
2021-05-25 24.58 24.62 24.51 24.51 0.0M
2021-05-21 24.27 24.55 24.27 24.50 0.0M
2021-05-20 24.22 24.27 24.03 24.27 0.0M
2021-05-19 24.18 24.25 23.93 24.04 0.1M
2021-05-18 24.51 24.72 24.35 24.42 0.2M
2021-05-17 24.63 24.63 24.25 24.31 0.0M
2021-05-14 24.10 24.38 24.00 24.38 0.0M
2021-05-13 23.70 23.95 23.50 23.95 0.0M
2021-05-12 23.98 24.08 23.94 23.98 0.0M
2021-05-11 24.14 24.14 23.83 23.91 0.0M
2021-05-10 24.36 24.38 24.20 24.38 0.0M
2021-05-07 24.04 24.17 24.01 24.17 0.0M
2021-05-06 23.97 23.97 23.77 23.93 0.0M
2021-05-05 23.75 23.88 23.69 23.88 0.0M
2021-05-04 23.85 24.02 23.52 23.57 0.0M
2021-05-03 23.66 23.79 23.64 23.79 0.0M
2021-04-30 23.62 23.64 23.56 23.56 0.0M
2021-04-29 23.75 23.75 23.62 23.62 0.0M
2021-04-28 23.48 23.57 23.45 23.54 0.0M
2021-04-27 23.33 23.47 23.31 23.47 0.0M
2021-04-26 23.26 23.37 23.05 23.37 0.0M
2021-04-23 23.12 23.12 23.01 23.10 0.0M
2021-04-22 22.90 23.21 22.90 23.20 0.0M
2021-04-21 22.85 22.89 22.61 22.84 0.0M
2021-04-20 23.41 23.41 22.70 22.70 0.0M
2021-04-19 23.32 23.51 23.27 23.42 0.0M
2021-04-16 23.14 23.24 23.14 23.24 0.0M
2021-04-15 23.16 23.18 23.06 23.10 0.0M
2021-04-14 22.89 23.09 22.88 23.09 0.0M
2021-04-13 23.02 23.02 22.85 22.90 0.0M
2021-04-12 22.95 23.02 22.95 22.95 0.0M
2021-04-09 23.21 23.21 23.06 23.06 0.0M
2021-04-08 23.19 23.22 23.05 23.22 0.0M
2021-04-07 23.24 23.24 23.08 23.08 0.0M
2021-04-06 23.29 23.33 23.19 23.21 0.0M
2021-04-01 23.00 23.04 22.94 23.04 0.0M
2021-03-31 23.02 23.12 22.96 22.96 0.0M
2021-03-30 22.85 23.00 22.85 23.00 0.0M
2021-03-29 22.78 22.78 22.74 22.76 0.0M
2021-03-26 22.73 22.81 22.69 22.80 0.0M
2021-03-25 22.42 22.51 22.24 22.51 0.0M
2021-03-24 22.20 22.57 22.20 22.57 0.0M
2021-03-23 22.27 22.50 22.27 22.40 0.0M
2021-03-22 22.41 22.48 22.35 22.39 0.0M
2021-03-19 22.93 22.93 22.73 22.82 0.0M
2021-03-18 23.10 23.14 23.10 23.13 0.0M
2021-03-17 23.17 23.17 23.03 23.07 0.0M
2021-03-16 23.21 23.28 23.13 23.20 0.0M
2021-03-15 23.23 23.30 23.08 23.08 0.0M
2021-03-12 22.93 23.10 22.93 23.10 0.0M
2021-03-11 22.90 22.95 22.75 22.95 0.0M
2021-03-10 22.70 22.85 22.70 22.77 0.0M
2021-03-09 22.59 22.80 22.59 22.74 0.0M
2021-03-08 22.40 22.65 22.29 22.62 0.0M
2021-03-05 22.29 22.40 22.13 22.17 0.0M
2021-03-04 22.31 22.47 22.31 22.47 0.0M
2021-03-03 22.57 22.57 22.39 22.39 0.0M
2021-03-02 22.40 22.56 22.40 22.42 0.0M
2021-03-01 22.36 22.53 22.26 22.50 0.0M
2021-02-26 21.96 22.34 21.96 22.01 0.0M
2021-02-25 22.34 22.60 22.28 22.28 0.0M
2021-02-24 22.15 22.31 22.15 22.31 0.0M
2021-02-23 21.92 22.14 21.92 22.14 0.0M
2021-02-22 21.66 21.78 21.58 21.78 0.0M
2021-02-19 21.51 21.82 21.43 21.76 0.0M
2021-02-18 21.75 21.76 21.46 21.51 0.0M
2021-02-17 21.91 21.91 21.74 21.74 0.0M
2021-02-16 21.97 21.97 21.79 21.84 0.0M
2021-02-15 21.76 21.97 21.76 21.96 0.0M
2021-02-12 21.37 21.55 21.27 21.55 0.0M
2021-02-11 21.66 21.66 21.47 21.47 0.0M
2021-02-10 21.77 21.77 21.55 21.57 0.0M
2021-02-09 21.90 21.94 21.68 21.69 0.0M
2021-02-08 22.02 22.05 21.96 21.96 0.0M
2021-02-05 21.73 21.99 21.70 21.95 0.0M
2021-02-04 21.43 21.74 21.41 21.73 0.0M
2021-02-03 21.54 21.54 21.31 21.37 0.0M
2021-02-02 20.87 21.22 20.87 21.22 0.0M
2021-02-01 20.70 20.85 20.68 20.68 0.0M
2021-01-29 20.64 20.87 20.59 20.59 0.0M
2021-01-28 20.59 21.08 20.59 21.08 0.0M
2021-01-27 21.02 21.13 20.74 20.82 0.1M
2021-01-26 21.07 21.29 21.07 21.14 0.0M
2021-01-25 21.54 21.54 21.00 21.01 0.0M
2021-01-22 21.51 21.51 21.25 21.44 0.0M
2021-01-21 22.02 22.03 21.63 21.63 0.1M
2021-01-20 21.87 21.91 21.81 21.90 0.0M
2021-01-19 22.18 22.18 21.90 21.90 0.0M
2021-01-18 22.03 22.07 21.89 22.03 0.0M
2021-01-15 22.24 22.24 21.90 22.03 0.0M
2021-01-14 22.22 22.35 22.20 22.35 0.0M
2021-01-13 22.24 22.24 22.13 22.24 0.0M
2021-01-12 22.29 22.29 22.05 22.18 0.0M
2021-01-11 22.33 22.33 22.13 22.17 0.0M
2021-01-08 22.35 22.35 22.23 22.31 0.0M
2021-01-07 22.23 22.31 22.00 22.26 0.0M
2021-01-06 21.77 22.24 21.73 22.17 0.0M
2021-01-05 21.51 21.61 21.46 21.60 0.0M
2021-01-04 21.96 21.96 21.53 21.53 0.0M