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
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 19.10 19.10 19.07 19.07 0.0M
2022-12-29 18.97 19.20 18.97 19.20 0.0M
2022-12-28 19.14 19.20 19.09 19.09 0.0M
2022-12-27 19.21 19.21 19.12 19.12 0.0M
2022-12-23 19.10 19.10 19.07 19.09 0.0M
2022-12-22 19.24 19.24 19.09 19.09 0.0M
2022-12-21 18.96 19.20 18.96 19.20 0.0M
2022-12-20 18.63 18.92 18.63 18.92 0.0M
2022-12-19 18.76 18.88 18.74 18.80 0.0M
2022-12-16 18.87 18.87 18.72 18.72 0.0M
2022-12-15 19.19 19.19 18.97 18.97 0.0M
2022-12-14 19.23 19.28 19.22 19.28 0.0M
2022-12-13 19.05 19.25 19.02 19.25 0.0M
2022-12-12 19.07 19.07 19.03 19.06 0.0M
2022-12-09 19.07 19.13 19.01 19.13 0.0M
2022-12-08 19.12 19.12 18.97 18.97 0.0M
2022-12-07 19.17 19.20 19.11 19.11 0.0M
2022-12-06 19.22 19.23 19.20 19.20 0.0M
2022-12-05 19.29 19.34 19.27 19.27 0.0M
2022-12-02 19.25 19.36 19.25 19.30 0.0M
2022-12-01 19.41 19.43 19.36 19.36 0.0M
2022-11-30 19.24 19.27 19.21 19.27 0.0M
2022-11-29 19.21 19.21 19.15 19.17 0.0M
2022-11-28 19.24 19.27 19.17 19.17 0.0M
2022-11-25 19.30 19.38 19.30 19.38 0.0M
2022-11-24 19.21 19.33 19.21 19.29 0.0M
2022-11-23 19.10 19.15 19.10 19.15 0.0M
2022-11-22 18.84 19.16 18.84 19.15 0.0M
2022-11-21 18.68 18.83 18.68 18.83 0.0M
2022-11-18 18.58 18.67 18.58 18.67 0.0M
2022-11-17 18.64 18.64 18.43 18.49 0.0M
2022-11-16 18.77 18.77 18.60 18.62 0.0M
2022-11-15 18.76 18.82 18.67 18.82 0.0M
2022-11-14 18.67 18.78 18.67 18.78 0.0M
2022-11-11 18.63 18.68 18.61 18.61 0.0M
2022-11-10 18.33 18.67 18.32 18.67 0.0M
2022-11-09 18.40 18.50 18.39 18.45 0.0M
2022-11-08 18.23 18.40 18.23 18.40 0.0M
2022-11-07 18.16 18.29 18.16 18.29 0.0M
2022-11-04 18.10 18.35 18.09 18.24 0.0M
2022-11-03 18.10 18.10 17.95 18.04 0.0M
2022-11-02 18.39 18.39 18.28 18.28 0.0M
2022-11-01 18.40 18.46 18.34 18.34 0.0M
2022-10-31 18.17 18.24 18.16 18.24 0.0M
2022-10-28 17.94 18.12 17.94 18.12 0.0M
2022-10-27 17.91 18.13 17.91 18.13 0.0M
2022-10-26 17.84 18.02 17.83 18.02 0.0M
2022-10-25 17.71 17.86 17.65 17.86 0.0M
2022-10-24 17.56 17.62 17.56 17.62 0.0M
2022-10-21 17.38 17.38 17.15 17.32 0.0M
2022-10-20 17.37 17.52 17.37 17.52 0.0M
2022-10-19 17.41 17.41 17.35 17.36 0.0M
2022-10-18 17.44 17.48 17.41 17.41 0.0M
2022-10-17 17.06 17.32 17.04 17.29 0.0M
2022-10-14 17.10 17.10 16.91 16.91 0.0M
2022-10-13 16.50 16.81 16.50 16.80 0.0M
2022-10-12 16.75 16.75 16.58 16.58 0.0M
2022-10-11 16.80 16.81 16.77 16.81 0.0M
2022-10-10 16.91 16.98 16.91 16.95 0.0M
2022-10-07 17.12 17.13 17.01 17.01 0.0M
2022-10-06 17.33 17.33 17.15 17.15 0.0M
2022-10-05 17.49 17.49 17.24 17.32 0.0M
2022-10-04 17.19 17.56 17.19 17.56 0.0M
2022-10-03 16.66 17.03 16.66 17.01 0.0M
2022-09-30 16.70 16.78 16.70 16.78 0.0M
2022-09-29 16.79 16.79 16.51 16.63 0.0M
2022-09-28 16.87 16.95 16.64 16.95 0.0M
2022-09-27 17.29 17.29 16.96 16.96 0.0M
2022-09-26 17.22 17.31 17.07 17.16 0.0M
2022-09-23 17.72 17.72 17.21 17.31 0.0M
2022-09-22 17.75 18.00 17.75 17.75 0.0M
2022-09-21 17.87 17.97 17.87 17.96 0.0M
2022-09-20 18.33 18.33 17.97 17.97 0.0M
2022-09-19 18.16 18.22 18.11 18.22 0.0M
2022-09-16 18.23 18.29 18.19 18.19 0.0M
2022-09-15 18.36 18.51 18.36 18.42 0.0M
2022-09-14 18.40 18.47 18.37 18.37 0.0M
2022-09-13 18.78 18.79 18.43 18.43 0.0M
2022-09-12 18.47 18.73 18.47 18.70 0.0M
2022-09-09 18.19 18.39 18.19 18.37 0.0M
2022-09-08 18.01 18.10 17.93 18.10 0.0M
2022-09-07 17.87 17.96 17.85 17.96 0.0M
2022-09-06 18.05 18.05 17.93 17.93 0.0M
2022-09-05 17.82 17.97 17.82 17.97 0.0M
2022-09-02 17.88 18.13 17.83 18.13 0.0M
2022-09-01 17.91 17.91 17.84 17.84 0.0M
2022-08-31 18.25 18.25 18.02 18.02 0.0M
2022-08-30 18.34 18.50 18.22 18.24 0.0M
2022-08-29 18.24 18.29 18.18 18.26 0.0M
2022-08-26 18.77 18.77 18.41 18.41 0.0M
2022-08-25 18.78 18.81 18.69 18.69 0.0M
2022-08-24 18.70 18.73 18.64 18.70 0.0M
2022-08-23 18.81 18.82 18.76 18.77 0.0M
2022-08-22 18.85 18.87 18.71 18.87 0.0M
2022-08-19 19.11 19.11 18.97 18.97 0.0M
2022-08-18 19.21 19.25 19.13 19.19 0.0M
2022-08-17 19.40 19.40 19.18 19.18 0.0M
2022-08-16 19.23 19.36 19.23 19.36 0.0M
2022-08-15 19.17 19.17 19.13 19.17 0.0M
2022-08-12 19.10 19.18 19.10 19.15 0.0M
2022-08-11 19.06 19.10 19.04 19.04 0.0M
2022-08-10 18.89 19.01 18.87 18.99 0.0M
2022-08-09 19.16 19.30 19.16 19.30 0.0M
2022-08-08 19.16 19.21 19.09 19.21 0.0M
2022-08-05 18.95 18.98 18.95 18.98 0.0M
2022-08-04 18.94 19.03 18.94 18.97 0.0M
2022-08-03 18.78 18.94 18.78 18.94 0.0M
2022-08-02 18.75 18.80 18.72 18.80 0.0M
2022-08-01 19.01 19.03 18.79 18.79 0.0M
2022-07-29 18.99 18.99 18.96 18.96 0.0M
2022-07-28 18.86 18.86 18.71 18.79 0.0M
2022-07-27 18.84 18.87 18.77 18.87 0.0M
2022-07-26 18.74 18.74 18.70 18.73 0.0M
2022-07-25 18.67 18.78 18.67 18.78 0.0M
2022-07-22 18.57 18.63 18.57 18.63 0.0M
2022-07-21 18.55 18.64 18.55 18.58 0.0M
2022-07-20 18.91 18.91 18.61 18.61 0.0M
2022-07-19 18.43 18.82 18.43 18.82 0.0M
2022-07-18 18.55 18.58 18.45 18.46 0.0M
2022-07-15 18.15 18.44 18.15 18.44 0.0M
2022-07-14 18.39 18.39 18.07 18.10 0.0M
2022-07-13 18.55 18.55 18.43 18.48 0.0M
2022-07-12 18.69 18.69 18.49 18.64 0.0M
2022-07-11 18.56 18.83 18.56 18.78 0.0M
2022-07-08 18.78 18.85 18.78 18.80 0.0M
2022-07-07 18.60 18.82 18.60 18.82 0.0M
2022-07-06 18.67 18.67 18.42 18.42 0.0M
2022-07-05 19.02 19.02 18.46 18.46 0.0M
2022-07-04 19.03 19.04 18.88 18.88 0.0M
2022-07-01 18.58 18.94 18.58 18.94 0.0M
2022-06-30 18.72 18.73 18.54 18.73 0.0M
2022-06-29 19.05 19.05 18.87 18.95 0.0M
2022-06-28 19.16 19.32 19.16 19.18 0.0M
2022-06-27 19.09 19.09 19.01 19.02 0.0M
2022-06-24 18.76 19.00 18.76 19.00 0.0M
2022-06-23 18.66 18.77 18.66 18.67 0.0M
2022-06-22 18.71 18.77 18.68 18.77 0.0M
2022-06-21 19.20 19.20 18.99 18.99 0.0M
2022-06-20 18.86 19.11 18.86 19.11 0.0M
2022-06-17 18.67 18.90 18.67 18.75 0.0M
2022-06-16 18.84 18.84 18.58 18.62 0.0M
2022-06-15 18.96 18.96 18.88 18.91 0.0M
2022-06-14 19.07 19.07 18.65 18.65 0.0M
2022-06-13 19.09 19.13 18.85 18.91 0.0M
2022-06-10 20.01 20.01 19.37 19.37 0.0M
2022-06-09 20.45 20.45 20.18 20.18 0.0M
2022-06-08 20.62 20.62 20.45 20.50 0.0M
2022-06-07 20.52 20.56 20.47 20.56 0.0M
2022-06-06 20.42 20.54 20.42 20.54 0.0M
2022-06-03 20.45 20.45 20.24 20.28 0.0M
2022-06-02 20.41 20.41 20.31 20.31 0.0M
2022-06-01 20.68 20.68 20.32 20.32 0.0M
2022-05-31 20.72 20.72 20.56 20.56 0.0M
2022-05-30 20.88 20.88 20.73 20.73 0.0M
2022-05-27 20.72 20.76 20.66 20.76 0.0M
2022-05-26 20.42 20.63 20.42 20.63 0.0M
2022-05-25 20.25 20.35 20.18 20.35 0.0M
2022-05-24 19.89 20.05 19.89 20.04 0.0M
2022-05-23 19.88 20.04 19.88 20.04 0.0M
2022-05-20 19.68 19.83 19.68 19.73 0.0M
2022-05-19 19.58 19.58 19.46 19.55 0.0M
2022-05-18 19.82 19.82 19.70 19.70 0.0M
2022-05-17 19.61 19.72 19.61 19.72 0.0M
2022-05-16 19.35 19.48 19.35 19.43 0.0M
2022-05-13 19.20 19.39 19.20 19.39 0.0M
2022-05-12 19.05 19.11 19.05 19.09 0.0M
2022-05-11 19.05 19.38 19.05 19.38 0.0M
2022-05-10 19.04 19.15 18.93 18.93 0.0M
2022-05-09 19.32 19.32 18.96 18.96 0.0M
2022-05-06 19.43 19.43 19.32 19.32 0.0M
2022-05-05 20.03 20.03 19.57 19.57 0.0M
2022-05-04 19.96 19.96 19.75 19.75 0.0M
2022-05-03 19.70 19.95 19.70 19.95 0.0M
2022-05-02 19.81 19.81 19.61 19.61 0.0M
2022-04-29 19.90 19.98 19.85 19.98 0.0M
2022-04-28 19.81 19.83 19.61 19.77 0.0M
2022-04-27 19.48 19.65 19.48 19.65 0.0M
2022-04-26 20.48 20.48 19.88 19.88 0.0M
2022-04-25 20.19 20.29 20.19 20.25 0.0M
2022-04-22 20.60 20.64 20.44 20.44 0.0M
2022-04-21 20.74 20.91 20.74 20.81 0.0M
2022-04-20 20.59 20.77 20.59 20.71 0.0M
2022-04-19 20.50 20.55 20.42 20.55 0.0M
2022-04-14 20.36 20.55 20.36 20.55 0.0M
2022-04-13 20.16 20.31 20.12 20.31 0.0M
2022-04-12 19.93 20.24 19.93 20.21 0.0M
2022-04-11 20.18 20.29 20.18 20.21 0.0M
2022-04-08 20.17 20.26 20.17 20.26 0.0M
2022-04-07 20.05 20.25 19.93 19.93 0.0M
2022-04-06 20.23 20.23 19.95 20.00 0.0M
2022-04-05 20.03 20.23 20.03 20.23 0.0M
2022-04-04 20.02 20.02 19.87 20.02 0.0M
2022-04-01 19.86 20.00 19.86 19.96 0.0M
2022-03-31 20.12 20.12 19.85 19.85 0.0M
2022-03-30 20.11 20.11 20.05 20.09 0.0M
2022-03-29 19.88 20.21 19.88 20.21 0.0M
2022-03-28 19.66 19.89 19.63 19.63 0.0M
2022-03-25 19.47 19.54 19.47 19.54 0.0M
2022-03-24 19.61 19.61 19.44 19.45 0.0M
2022-03-23 19.90 19.90 19.51 19.51 0.0M
2022-03-22 19.71 19.88 19.70 19.88 0.0M
2022-03-21 19.67 19.72 19.60 19.60 0.0M
2022-03-18 19.64 19.68 19.50 19.68 0.0M
2022-03-17 19.66 19.66 19.48 19.65 0.0M
2022-03-16 19.56 19.68 19.48 19.57 0.0M
2022-03-15 19.04 19.28 18.87 19.26 0.0M
2022-03-14 19.19 19.32 19.13 19.20 0.0M
2022-03-11 19.06 19.29 18.94 19.01 0.0M
2022-03-10 19.01 19.01 18.78 18.85 0.0M
2022-03-09 18.70 19.12 18.64 19.12 0.0M
2022-03-08 17.88 18.52 17.88 18.22 0.0M
2022-03-07 17.69 17.86 17.69 17.86 0.0M
2022-03-04 18.73 18.73 18.01 18.01 0.0M
2022-03-03 19.50 19.50 18.76 18.76 0.0M
2022-03-02 19.07 19.56 19.07 19.44 0.0M
2022-03-01 19.76 19.76 19.09 19.09 0.0M
2022-02-28 19.49 19.77 19.49 19.77 0.0M
2022-02-25 19.18 19.80 19.18 19.80 0.0M
2022-02-24 18.95 19.09 18.83 19.09 0.0M
2022-02-23 19.90 19.91 19.68 19.68 0.0M
2022-02-22 19.35 19.82 19.35 19.78 0.0M
2022-02-21 20.13 20.13 19.75 19.75 0.0M
2022-02-18 20.24 20.24 20.01 20.01 0.0M
2022-02-17 20.36 20.36 20.15 20.17 0.0M
2022-02-16 20.35 20.44 20.27 20.34 0.0M
2022-02-15 19.93 20.33 19.93 20.33 0.0M
2022-02-14 19.96 19.98 19.85 19.98 0.0M
2022-02-11 20.66 20.67 20.46 20.50 0.0M
2022-02-10 20.74 20.75 20.69 20.75 0.0M
2022-02-09 20.41 20.67 20.41 20.67 0.0M
2022-02-08 20.14 20.27 20.14 20.27 0.0M
2022-02-07 20.21 20.21 19.97 20.05 0.0M
2022-02-04 20.40 20.40 20.01 20.06 0.0M
2022-02-03 20.29 20.37 20.29 20.30 0.0M
2022-02-02 20.41 20.47 20.34 20.34 0.0M
2022-02-01 20.26 20.40 20.26 20.36 0.0M
2022-01-31 20.21 20.21 19.96 20.06 0.0M
2022-01-28 20.26 20.26 19.95 20.05 0.0M
2022-01-27 19.88 20.32 19.88 20.30 0.0M
2022-01-26 19.92 20.23 19.92 20.09 0.0M
2022-01-25 19.74 19.75 19.62 19.74 0.0M
2022-01-24 20.19 20.19 19.62 19.62 0.0M
2022-01-21 20.30 20.38 20.25 20.29 0.0M
2022-01-20 20.52 20.59 20.52 20.59 0.0M
2022-01-19 20.50 20.67 20.49 20.50 0.0M
2022-01-18 20.60 20.60 20.53 20.53 0.0M
2022-01-17 20.68 20.71 20.67 20.67 0.0M
2022-01-14 20.51 20.59 20.51 20.59 0.0M
2022-01-13 20.46 20.61 20.46 20.61 0.0M
2022-01-12 20.54 20.54 20.47 20.49 0.0M
2022-01-11 20.38 20.45 20.38 20.43 0.0M
2022-01-10 20.44 20.44 20.31 20.31 0.0M
2022-01-07 20.43 20.43 20.36 20.39 0.0M
2022-01-06 20.16 20.40 20.13 20.40 0.0M
2022-01-05 20.43 20.44 20.42 20.42 0.0M
2022-01-04 20.44 20.44 20.39 20.39 0.0M
2022-01-03 20.22 20.34 20.22 20.29 0.0M