Xtrackers Spain UCITS ETF 1D (XESD)

XESD
🏛️ ドイツ →
35.19
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 34.80 34.80 34.80 34.80 0.0K
09:05 34.86 34.86 34.86 34.86 0.0K
09:15 34.89 34.89 34.89 34.89 0.0K
09:20 34.87 34.87 34.87 34.87 0.2K
09:35 34.90 34.90 34.90 34.90 3.1K
10:05 34.88 34.89 34.88 34.89 0.3K
10:10 34.88 34.89 34.88 34.89 0.3K
10:15 34.89 34.89 34.86 34.86 0.2K
10:25 34.88 34.88 34.88 34.88 0.1K
11:20 34.92 34.95 34.92 34.95 0.5K
12:30 34.89 34.94 34.89 34.94 0.1K
13:10 34.92 34.92 34.92 34.92 0.0K
13:35 34.93 34.93 34.93 34.93 0.1K
13:40 34.97 34.97 34.97 34.97 0.7K
15:15 35.04 35.04 35.04 35.04 0.0K
15:30 35.19 35.19 35.19 35.19 1.2K
15:55 35.16 35.16 35.16 35.16 0.4K
16:00 35.18 35.18 35.18 35.18 0.2K
16:25 35.18 35.18 35.18 35.18 2.0K
16:30 35.19 35.19 35.19 35.19 0.2K
16:45 35.14 35.16 35.14 35.16 0.0K
17:00 35.14 35.14 35.14 35.14 0.1K
17:05 35.17 35.17 35.17 35.17 0.0K
17:10 35.13 35.13 35.13 35.13 0.0K
17:20 35.12 35.12 35.12 35.12 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 34.80 35.19 34.80 35.19 0.0M
2025-09-25 34.63 34.73 34.62 34.64 0.0M
2025-09-24 34.66 34.87 34.54 34.77 0.0M
2025-09-23 34.56 34.73 34.49 34.69 0.0M
2025-09-22 34.64 34.67 34.38 34.43 0.0M
2025-09-19 34.74 35.01 34.72 34.87 0.1M
2025-09-18 34.64 34.67 34.48 34.62 0.0M
2025-09-17 34.58 34.67 34.50 34.50 0.0M
2025-09-16 35.00 35.00 34.58 34.60 0.0M
2025-09-15 35.03 35.14 34.96 35.09 0.1M
2025-09-12 34.89 34.89 34.64 34.88 0.0M
2025-09-11 34.84 34.91 34.74 34.91 0.0M
2025-09-10 34.57 34.82 34.51 34.74 0.0M
2025-09-09 34.25 34.31 34.06 34.30 0.0M
2025-09-08 33.95 34.27 33.94 34.27 0.0M
2025-09-05 34.09 34.15 33.76 33.88 0.0M
2025-09-04 33.67 34.08 33.63 34.08 0.0M
2025-09-03 33.55 33.72 33.44 33.67 0.1M
2025-09-02 34.06 34.06 33.41 33.54 0.0M
2025-09-01 34.15 34.15 33.90 34.06 0.0M
2025-08-29 34.22 34.25 33.92 34.00 0.0M
2025-08-28 34.31 34.39 34.14 34.34 0.0M
2025-08-27 34.49 34.49 34.12 34.21 0.0M
2025-08-26 34.61 34.61 34.40 34.41 0.0M
2025-08-25 34.95 34.98 34.74 34.76 0.0M
2025-08-22 34.88 35.20 34.83 35.11 0.0M
2025-08-21 34.84 34.88 34.56 34.88 0.0M
2025-08-20 34.81 34.83 34.74 34.83 0.0M
2025-08-19 35.33 35.49 35.25 35.39 0.0M
2025-08-18 35.23 35.25 35.05 35.23 0.0M
2025-08-15 35.44 35.44 35.20 35.33 0.0M
2025-08-14 34.84 35.16 34.84 35.16 0.0M
2025-08-13 34.53 34.77 34.50 34.72 0.0M
2025-08-12 34.50 34.55 34.33 34.45 0.0M
2025-08-11 34.35 34.36 34.12 34.36 0.0M
2025-08-08 34.06 34.32 34.06 34.25 0.0M
2025-08-07 33.70 33.96 33.70 33.96 0.0M
2025-08-06 33.29 33.55 33.25 33.53 0.0M
2025-08-05 33.26 33.31 32.97 33.23 0.0M
2025-08-04 32.73 33.19 32.70 33.19 0.0M
2025-08-01 32.99 33.06 32.45 32.58 0.0M
2025-07-31 33.15 33.49 33.15 33.25 0.0M
2025-07-30 32.90 33.14 32.75 33.14 0.0M
2025-07-29 32.81 33.18 32.79 33.04 0.1M
2025-07-28 33.04 33.18 32.73 32.79 0.0M
2025-07-25 32.70 32.80 32.60 32.78 0.0M
2025-07-24 32.71 32.93 32.68 32.78 0.0M
2025-07-23 32.38 32.63 32.12 32.41 0.1M
2025-07-22 32.30 32.35 32.13 32.32 0.0M
2025-07-21 32.27 32.40 32.12 32.40 0.0M
2025-07-18 32.37 32.38 32.18 32.22 0.0M
2025-07-17 32.09 32.27 32.09 32.24 0.0M
2025-07-16 32.04 32.22 31.99 31.99 0.0M
2025-07-15 32.47 32.47 31.95 31.98 0.0M
2025-07-14 32.08 32.38 32.05 32.36 0.0M
2025-07-11 32.55 32.55 32.24 32.30 0.0M
2025-07-10 32.89 32.89 32.63 32.65 0.0M
2025-07-09 32.65 32.90 32.65 32.90 0.0M
2025-07-08 32.51 32.56 32.40 32.55 0.0M
2025-07-07 32.21 32.43 32.11 32.43 0.0M
2025-07-04 32.47 32.47 32.04 32.17 0.0M
2025-07-03 32.23 32.53 32.16 32.53 0.0M
2025-07-02 32.27 32.35 32.08 32.21 0.0M
2025-07-01 32.11 32.14 31.93 32.01 0.0M
2025-06-30 32.10 32.10 31.83 32.02 0.0M
2025-06-27 31.78 31.97 31.73 31.97 0.0M
2025-06-26 31.79 31.79 31.58 31.60 0.0M
2025-06-25 32.06 32.09 31.57 31.57 0.0M
2025-06-24 32.08 32.16 32.00 32.13 0.0M
2025-06-23 31.52 31.76 31.50 31.66 0.0M
2025-06-20 31.60 31.84 31.60 31.68 0.0M
2025-06-19 31.78 31.79 31.42 31.42 0.0M
2025-06-18 31.85 31.95 31.70 31.88 0.0M
2025-06-17 31.96 31.96 31.72 31.91 0.0M
2025-06-16 31.97 32.27 31.93 32.24 0.0M
2025-06-13 31.71 31.78 31.59 31.77 0.0M
2025-06-12 32.16 32.27 31.90 32.17 0.0M
2025-06-11 32.33 32.35 32.19 32.34 0.1M
2025-06-10 32.45 32.57 32.42 32.50 0.0M
2025-06-09 32.46 32.55 32.37 32.47 0.0M
2025-06-06 32.38 32.51 32.32 32.50 0.0M
2025-06-05 32.09 32.39 32.04 32.39 0.0M
2025-06-04 32.29 32.29 32.00 32.14 0.0M
2025-06-03 32.51 32.51 32.09 32.11 0.1M
2025-06-02 32.33 32.42 32.16 32.39 0.0M
2025-05-30 32.29 32.44 32.19 32.31 0.0M
2025-05-29 32.34 32.38 32.22 32.28 0.0M
2025-05-28 32.60 32.60 32.18 32.22 0.3M
2025-05-27 32.52 32.67 32.35 32.52 0.3M
2025-05-26 32.58 32.64 32.43 32.51 0.2M
2025-05-23 32.72 32.83 31.79 32.26 0.0M
2025-05-22 32.59 32.64 32.38 32.64 0.0M
2025-05-21 32.80 32.85 32.60 32.65 0.1M
2025-05-20 32.44 32.79 32.44 32.76 0.0M
2025-05-19 32.18 32.24 32.02 32.24 0.0M
2025-05-16 31.97 32.14 31.90 32.14 0.0M
2025-05-15 31.63 31.84 31.54 31.84 0.0M
2025-05-14 31.47 31.66 31.45 31.65 0.0M
2025-05-13 31.28 31.52 31.28 31.47 0.0M
2025-05-12 31.33 31.33 31.06 31.23 0.0M
2025-05-09 30.81 31.07 30.81 31.07 0.1M
2025-05-08 30.74 30.86 30.72 30.83 0.0M
2025-05-07 30.86 30.86 30.68 30.82 0.0M
2025-05-06 30.99 30.99 30.63 30.91 0.0M
2025-05-05 30.81 30.88 30.77 30.88 0.0M
2025-05-02 30.53 30.81 30.41 30.81 0.0M
2025-04-30 30.38 30.38 29.83 30.32 0.1M
2025-04-29 30.68 30.88 30.35 30.56 0.1M
2025-04-28 30.56 30.66 30.49 30.63 0.0M
2025-04-25 30.29 30.44 30.22 30.39 0.0M
2025-04-24 30.09 30.16 29.84 30.00 0.0M
2025-04-23 29.97 30.20 29.87 30.20 0.0M
2025-04-22 29.38 29.69 29.16 29.69 0.0M
2025-04-17 29.30 29.39 29.16 29.27 0.0M
2025-04-16 29.14 29.34 28.99 29.34 0.0M
2025-04-15 28.88 29.20 28.68 29.19 0.0M
2025-04-14 28.25 28.59 28.22 28.55 0.0M
2025-04-11 27.95 28.12 27.62 27.83 0.0M
2025-04-10 28.59 28.59 27.86 27.86 0.0M
2025-04-09 26.95 26.95 26.36 26.71 0.0M
2025-04-08 26.91 27.63 26.55 27.30 0.0M
2025-04-07 25.95 27.28 25.95 26.70 0.2M
2025-04-04 29.35 29.35 27.51 27.80 0.0M
2025-04-03 29.68 29.97 29.61 29.75 0.0M
2025-04-02 30.05 30.15 29.91 30.15 0.0M
2025-04-01 29.86 30.11 29.77 30.03 0.0M
2025-03-31 29.88 29.88 29.46 29.66 0.0M
2025-03-28 30.34 30.34 29.98 30.09 0.2M
2025-03-27 30.13 30.40 30.06 30.33 0.0M
2025-03-26 30.57 30.57 30.37 30.41 0.0M
2025-03-25 30.36 30.55 30.28 30.51 0.0M
2025-03-24 30.49 30.49 30.10 30.14 0.0M
2025-03-21 30.03 30.20 29.90 30.10 0.0M
2025-03-20 30.39 30.41 29.91 30.07 0.0M
2025-03-19 30.02 30.38 29.98 30.33 0.0M
2025-03-18 29.82 30.23 29.82 30.23 0.0M
2025-03-17 29.40 29.77 29.37 29.77 0.0M
2025-03-14 28.90 29.45 28.90 29.45 0.0M
2025-03-13 28.81 29.12 28.76 28.98 0.0M
2025-03-12 28.96 29.09 28.77 28.93 0.0M
2025-03-11 29.40 29.59 28.94 29.01 0.0M
2025-03-10 29.97 29.97 29.43 29.46 0.0M
2025-03-07 29.65 30.02 29.64 30.02 0.0M
2025-03-06 29.98 30.00 29.55 29.88 0.0M
2025-03-05 29.81 30.00 29.75 29.78 0.1M
2025-03-04 29.88 29.89 29.23 29.33 0.0M
2025-03-03 30.03 30.28 29.79 30.21 0.0M
2025-02-28 29.84 30.18 29.75 30.18 0.1M
2025-02-27 29.77 29.98 29.68 29.86 0.0M
2025-02-26 29.63 30.03 29.62 30.03 0.0M
2025-02-25 29.26 29.73 29.24 29.51 0.0M
2025-02-24 29.18 29.29 29.07 29.26 0.0M
2025-02-21 29.06 29.14 28.98 29.11 0.0M
2025-02-20 29.08 29.24 29.04 29.04 0.0M
2025-02-19 29.49 29.51 28.96 28.99 0.0M
2025-02-18 29.75 30.02 29.74 29.93 0.1M
2025-02-17 29.52 29.73 29.52 29.69 0.0M
2025-02-14 29.40 29.62 29.37 29.56 0.0M
2025-02-13 29.56 29.56 29.42 29.51 0.0M
2025-02-12 29.28 29.45 29.26 29.44 0.0M
2025-02-11 28.95 29.18 28.95 29.18 0.0M
2025-02-10 28.97 29.04 28.88 28.98 0.0M
2025-02-07 29.14 29.17 28.92 28.96 0.0M
2025-02-06 28.69 29.09 28.69 29.09 0.0M
2025-02-05 28.42 28.57 28.41 28.56 0.0M
2025-02-04 27.75 28.24 27.70 28.24 0.0M
2025-02-03 27.62 27.86 27.50 27.78 0.1M
2025-01-31 28.26 28.32 28.11 28.14 0.0M
2025-01-30 28.12 28.25 28.09 28.25 0.0M
2025-01-29 27.81 27.95 27.78 27.94 0.0M
2025-01-28 27.32 27.74 27.31 27.66 0.0M
2025-01-27 27.14 27.42 27.10 27.30 0.0M
2025-01-24 27.37 27.39 27.14 27.22 0.0M
2025-01-23 26.96 27.26 26.96 27.23 0.0M
2025-01-22 27.10 27.14 26.89 26.95 0.0M
2025-01-21 26.95 27.16 26.93 27.16 0.0M
2025-01-20 27.09 27.22 27.04 27.12 0.0M
2025-01-17 27.02 27.08 27.00 27.02 0.0M
2025-01-16 27.11 27.13 26.78 26.89 0.0M
2025-01-15 26.76 27.06 26.70 27.05 0.0M
2025-01-14 26.65 26.76 26.61 26.63 0.0M
2025-01-13 26.45 26.51 26.38 26.50 0.0M
2025-01-10 26.77 26.79 26.53 26.53 0.0M
2025-01-09 26.49 26.84 26.48 26.82 0.0M
2025-01-08 26.63 26.76 26.42 26.61 0.0M
2025-01-07 26.59 26.77 26.43 26.65 0.0M
2025-01-06 26.35 26.63 26.20 26.63 0.0M
2025-01-03 26.31 26.36 26.23 26.24 0.0M
2025-01-02 26.13 26.31 25.87 26.31 0.0M