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
2023-12-29 23.48 23.50 23.48 23.50 0.0M
2023-12-28 23.53 23.53 23.43 23.43 0.0M
2023-12-27 23.43 23.51 23.42 23.51 0.0M
2023-12-22 23.43 23.46 23.41 23.46 0.0M
2023-12-21 23.33 23.43 23.33 23.43 0.0M
2023-12-20 23.56 23.56 23.35 23.40 0.0M
2023-12-19 23.37 23.46 23.37 23.46 0.0M
2023-12-18 23.33 23.40 23.33 23.35 0.0M
2023-12-15 23.61 23.61 23.34 23.41 0.0M
2023-12-14 23.82 23.82 23.56 23.56 0.0M
2023-12-13 23.51 23.59 23.50 23.50 0.0M
2023-12-12 23.62 23.62 23.55 23.56 0.0M
2023-12-11 23.73 23.73 23.68 23.69 0.0M
2023-12-08 23.50 23.72 23.50 23.72 0.0M
2023-12-07 23.65 23.65 23.45 23.49 0.0M
2023-12-06 23.61 23.77 23.61 23.67 0.0M
2023-12-05 23.47 23.58 23.47 23.58 0.0M
2023-12-04 23.44 23.48 23.44 23.48 0.0M
2023-12-01 23.35 23.42 23.35 23.42 0.0M
2023-11-30 23.21 23.28 23.21 23.22 0.0M
2023-11-29 23.15 23.24 23.15 23.23 0.0M
2023-11-28 22.96 23.08 22.96 23.08 0.0M
2023-11-27 22.93 22.98 22.90 22.90 0.0M
2023-11-24 22.88 22.96 22.88 22.94 0.0M
2023-11-23 22.81 22.89 22.81 22.89 0.0M
2023-11-22 22.74 22.84 22.74 22.81 0.0M
2023-11-21 22.70 22.71 22.68 22.69 0.0M
2023-11-20 22.60 22.72 22.60 22.72 0.0M
2023-11-17 22.45 22.55 22.45 22.55 0.0M
2023-11-16 22.33 22.37 22.33 22.33 0.0M
2023-11-15 22.31 22.36 22.26 22.26 0.0M
2023-11-14 21.92 22.26 21.92 22.26 0.0M
2023-11-13 21.78 21.91 21.78 21.91 0.0M
2023-11-10 21.70 21.70 21.65 21.68 0.0M
2023-11-09 21.53 21.73 21.53 21.73 0.0M
2023-11-08 21.38 21.58 21.38 21.55 0.0M
2023-11-07 21.43 21.45 21.40 21.45 0.0M
2023-11-06 21.59 21.59 21.44 21.44 0.0M
2023-11-03 21.53 21.55 21.49 21.55 0.0M
2023-11-02 21.24 21.52 21.24 21.52 0.0M
2023-11-01 21.01 21.10 21.00 21.10 0.0M
2023-10-31 20.85 21.03 20.85 20.96 0.0M
2023-10-30 20.81 20.92 20.81 20.90 0.0M
2023-10-27 20.94 20.94 20.68 20.68 0.0M
2023-10-26 20.70 20.82 20.63 20.82 0.0M
2023-10-25 20.64 20.82 20.64 20.81 0.0M
2023-10-24 20.76 20.82 20.76 20.76 0.0M
2023-10-23 20.78 20.78 20.59 20.74 0.0M
2023-10-20 20.88 20.89 20.81 20.81 0.0M
2023-10-19 21.13 21.13 21.09 21.09 0.0M
2023-10-18 21.40 21.41 21.22 21.22 0.0M
2023-10-17 21.40 21.49 21.35 21.49 0.0M
2023-10-16 21.31 21.36 21.12 21.36 0.0M
2023-10-13 21.50 21.50 21.22 21.22 0.0M
2023-10-12 21.70 21.72 21.50 21.50 0.0M
2023-10-11 21.51 21.59 21.51 21.59 0.0M
2023-10-10 21.29 21.55 21.29 21.55 0.0M
2023-10-09 21.16 21.16 21.09 21.09 0.0M
2023-10-06 21.11 21.25 21.11 21.25 0.0M
2023-10-05 21.07 21.10 21.03 21.10 0.0M
2023-10-04 21.00 21.15 20.94 21.00 0.0M
2023-10-03 21.38 21.38 21.14 21.14 0.0M
2023-10-02 21.79 21.87 21.45 21.45 0.0M
2023-09-29 21.75 21.88 21.70 21.70 0.0M
2023-09-28 21.50 21.72 21.43 21.72 0.0M
2023-09-27 21.45 21.48 21.43 21.43 0.0M
2023-09-26 21.41 21.50 21.41 21.50 0.0M
2023-09-25 21.66 21.66 21.42 21.50 0.0M
2023-09-22 21.76 21.80 21.76 21.76 0.0M
2023-09-21 22.02 22.02 21.80 21.91 0.0M
2023-09-20 22.01 22.19 22.01 22.19 0.0M
2023-09-19 21.82 21.96 21.82 21.96 0.0M
2023-09-18 21.98 21.98 21.86 21.86 0.0M
2023-09-15 22.16 22.16 22.02 22.02 0.0M
2023-09-14 21.69 22.04 21.66 22.04 0.0M
2023-09-13 21.70 21.70 21.54 21.70 0.0M
2023-09-12 21.79 21.84 21.77 21.78 0.0M
2023-09-11 21.75 21.76 21.66 21.74 0.0M
2023-09-08 21.54 21.61 21.44 21.61 0.0M
2023-09-07 21.45 21.53 21.45 21.48 0.0M
2023-09-06 21.60 21.60 21.47 21.50 0.0M
2023-09-05 21.68 21.74 21.68 21.70 0.0M
2023-09-04 21.94 21.95 21.77 21.77 0.0M
2023-09-01 21.98 22.04 21.84 21.84 0.0M
2023-08-31 22.07 22.10 21.94 21.94 0.0M
2023-08-30 22.13 22.13 22.04 22.04 0.0M
2023-08-29 21.99 22.12 21.99 22.12 0.0M
2023-08-28 21.73 21.97 21.73 21.97 0.0M
2023-08-25 21.56 21.69 21.56 21.58 0.0M
2023-08-24 21.73 21.73 21.54 21.54 0.0M
2023-08-23 21.58 21.58 21.50 21.51 0.0M
2023-08-22 21.87 21.95 21.84 21.85 0.0M
2023-08-21 21.79 21.91 21.72 21.74 0.0M
2023-08-18 21.71 21.74 21.67 21.74 0.0M
2023-08-17 21.88 21.94 21.75 21.75 0.0M
2023-08-16 21.91 21.96 21.91 21.95 0.0M
2023-08-15 22.15 22.15 21.84 21.94 0.0M
2023-08-14 22.15 22.21 22.12 22.14 0.0M
2023-08-11 22.26 22.26 22.15 22.15 0.0M
2023-08-10 22.06 22.33 22.06 22.31 0.0M
2023-08-09 22.06 22.06 21.93 21.95 0.0M
2023-08-08 21.87 21.87 21.67 21.84 0.0M
2023-08-07 21.94 21.98 21.82 21.98 0.0M
2023-08-04 21.94 22.01 21.83 22.01 0.0M
2023-08-03 21.84 21.91 21.73 21.87 0.0M
2023-08-02 22.07 22.08 21.90 21.93 0.0M
2023-08-01 22.71 22.71 22.31 22.31 0.0M
2023-07-31 22.78 22.78 22.67 22.67 0.0M
2023-07-28 22.89 22.89 22.75 22.76 0.0M
2023-07-27 22.66 22.81 22.66 22.81 0.0M
2023-07-26 22.42 22.59 22.40 22.59 0.0M
2023-07-25 22.39 22.39 22.37 22.39 0.0M
2023-07-24 22.15 22.43 22.15 22.43 0.0M
2023-07-21 22.40 22.46 22.35 22.46 0.0M
2023-07-20 22.23 22.36 22.23 22.36 0.0M
2023-07-19 22.30 22.30 22.13 22.17 0.0M
2023-07-18 22.13 22.20 22.05 22.20 0.0M
2023-07-17 22.10 22.23 22.09 22.14 0.0M
2023-07-14 22.25 22.28 22.15 22.15 0.0M
2023-07-13 22.17 22.35 22.17 22.24 0.0M
2023-07-12 21.90 22.17 21.90 22.17 0.0M
2023-07-11 21.76 21.85 21.67 21.85 0.0M
2023-07-10 21.59 21.71 21.59 21.66 0.0M
2023-07-07 21.62 21.69 21.57 21.66 0.0M
2023-07-06 21.88 21.92 21.61 21.67 0.0M
2023-07-05 22.26 22.32 22.11 22.11 0.0M
2023-07-04 22.48 22.49 22.37 22.37 0.0M
2023-07-03 22.35 22.45 22.35 22.45 0.0M
2023-06-30 22.19 22.37 22.19 22.31 0.0M
2023-06-29 22.06 22.11 22.06 22.10 0.0M
2023-06-28 21.84 22.00 21.84 22.00 0.0M
2023-06-27 21.63 21.77 21.61 21.77 0.0M
2023-06-26 21.49 21.52 21.48 21.52 0.0M
2023-06-23 21.58 21.58 21.48 21.48 0.0M
2023-06-22 21.61 21.69 21.61 21.69 0.0M
2023-06-21 21.84 21.91 21.84 21.87 0.0M
2023-06-20 21.81 21.91 21.81 21.88 0.0M
2023-06-19 21.94 21.98 21.88 21.88 0.0M
2023-06-16 21.88 22.17 21.88 22.01 0.0M
2023-06-15 21.83 21.85 21.83 21.83 0.0M
2023-06-14 21.63 21.93 21.63 21.88 0.0M
2023-06-13 21.68 21.68 21.53 21.67 0.0M
2023-06-12 21.63 21.65 21.63 21.64 0.0M
2023-06-09 21.64 21.64 21.56 21.56 0.0M
2023-06-08 21.63 21.65 21.56 21.57 0.0M
2023-06-07 21.63 21.65 21.56 21.59 0.0M
2023-06-06 21.46 21.60 21.42 21.60 0.0M
2023-06-05 21.63 21.70 21.47 21.49 0.0M
2023-06-02 21.39 21.59 21.39 21.59 0.0M
2023-06-01 21.10 21.24 21.10 21.24 0.0M
2023-05-31 21.03 21.19 20.90 20.91 0.0M
2023-05-30 21.23 21.28 21.19 21.20 0.0M
2023-05-29 21.44 21.44 21.24 21.24 0.0M
2023-05-26 21.20 21.31 21.11 21.31 0.0M
2023-05-25 21.14 21.20 21.12 21.12 0.0M
2023-05-24 21.27 21.27 21.14 21.21 0.0M
2023-05-23 21.53 21.53 21.47 21.47 0.0M
2023-05-22 21.52 21.59 21.52 21.59 0.0M
2023-05-19 21.50 21.52 21.50 21.51 0.0M
2023-05-18 21.47 21.57 21.40 21.43 0.0M
2023-05-17 21.21 21.39 21.21 21.39 0.0M
2023-05-16 21.26 21.37 21.26 21.32 0.0M
2023-05-15 21.31 21.31 21.25 21.25 0.0M
2023-05-12 21.29 21.37 21.29 21.31 0.0M
2023-05-11 21.23 21.23 21.17 21.17 0.0M
2023-05-10 21.26 21.26 21.12 21.14 0.0M
2023-05-09 21.19 21.19 21.03 21.18 0.0M
2023-05-08 21.16 21.22 21.16 21.20 0.0M
2023-05-05 21.02 21.12 20.97 21.12 0.0M
2023-05-04 20.96 20.96 20.79 20.90 0.0M
2023-05-03 21.16 21.16 21.04 21.04 0.0M
2023-05-02 21.40 21.40 21.08 21.08 0.0M
2023-04-28 21.56 21.56 21.19 21.42 0.0M
2023-04-27 21.34 21.53 21.34 21.53 0.0M
2023-04-26 21.38 21.39 21.26 21.39 0.0M
2023-04-25 21.47 21.47 21.41 21.41 0.0M
2023-04-24 21.61 21.71 21.61 21.69 0.0M
2023-04-21 21.74 21.74 21.61 21.65 0.0M
2023-04-20 21.94 21.94 21.77 21.80 0.0M
2023-04-19 21.71 21.88 21.71 21.86 0.0M
2023-04-18 21.73 21.73 21.71 21.73 0.0M
2023-04-17 21.60 21.63 21.60 21.63 0.0M
2023-04-14 21.46 21.54 21.46 21.54 0.0M
2023-04-13 21.43 21.45 21.43 21.45 0.0M
2023-04-12 21.38 21.50 21.38 21.40 0.0M
2023-04-11 21.61 21.61 21.30 21.30 0.0M
2023-04-06 21.28 21.46 21.28 21.46 0.0M
2023-04-05 21.16 21.25 21.16 21.22 0.0M
2023-04-04 21.13 21.29 21.12 21.12 0.0M
2023-04-03 21.12 21.13 21.06 21.06 0.0M
2023-03-31 21.09 21.15 21.09 21.11 0.0M
2023-03-30 20.93 21.07 20.93 21.04 0.0M
2023-03-29 20.57 20.73 20.57 20.73 0.0M
2023-03-28 20.57 20.57 20.41 20.44 0.0M
2023-03-27 20.40 20.40 20.34 20.35 0.0M
2023-03-24 20.34 20.34 19.94 20.08 0.0M
2023-03-23 20.47 20.59 20.47 20.49 0.0M
2023-03-22 20.59 20.76 20.59 20.60 0.0M
2023-03-21 20.40 20.73 20.40 20.67 0.0M
2023-03-20 19.76 20.17 19.76 20.16 0.0M
2023-03-17 20.48 20.56 19.89 19.89 0.0M
2023-03-16 20.45 20.45 20.10 20.33 0.0M
2023-03-15 20.79 20.79 20.02 20.02 0.0M
2023-03-14 20.41 20.98 20.41 20.94 0.0M
2023-03-13 21.07 21.07 20.45 20.45 0.0M
2023-03-10 21.05 21.23 21.05 21.19 0.0M
2023-03-09 21.57 21.57 21.48 21.57 0.0M
2023-03-08 21.48 21.66 21.48 21.65 0.0M
2023-03-07 21.70 21.72 21.54 21.54 0.0M
2023-03-06 21.74 21.74 21.60 21.74 0.0M
2023-03-03 21.47 21.67 21.47 21.67 0.0M
2023-03-02 21.21 21.35 21.21 21.35 0.0M
2023-03-01 21.54 21.56 21.32 21.32 0.0M
2023-02-28 21.26 21.54 21.26 21.50 0.0M
2023-02-27 21.19 21.37 21.19 21.30 0.0M
2023-02-24 21.28 21.28 21.04 21.04 0.0M
2023-02-23 21.06 21.16 21.06 21.16 0.0M
2023-02-22 21.06 21.06 20.91 21.01 0.0M
2023-02-21 21.17 21.17 21.16 21.17 0.0M
2023-02-20 21.43 21.43 21.20 21.20 0.0M
2023-02-17 21.26 21.36 21.25 21.36 0.0M
2023-02-16 21.30 21.36 21.27 21.35 0.0M
2023-02-15 21.03 21.13 21.03 21.13 0.0M
2023-02-14 20.90 21.00 20.90 21.00 0.0M
2023-02-13 20.69 20.87 20.69 20.87 0.0M
2023-02-10 20.74 20.79 20.53 20.66 0.0M
2023-02-09 20.95 20.95 20.87 20.87 0.0M
2023-02-08 20.90 20.90 20.81 20.84 0.0M
2023-02-07 21.02 21.06 20.97 20.97 0.0M
2023-02-06 21.07 21.07 20.98 21.05 0.0M
2023-02-03 21.15 21.22 21.10 21.22 0.0M
2023-02-02 21.04 21.22 21.04 21.22 0.0M
2023-02-01 20.77 20.92 20.77 20.89 0.0M
2023-01-31 20.76 20.76 20.70 20.73 0.0M
2023-01-30 20.73 20.79 20.73 20.78 0.0M
2023-01-27 20.87 20.87 20.77 20.83 0.0M
2023-01-26 20.77 20.89 20.77 20.89 0.0M
2023-01-25 20.73 20.73 20.71 20.71 0.0M
2023-01-24 20.72 20.75 20.62 20.75 0.0M
2023-01-23 20.65 20.67 20.63 20.67 0.0M
2023-01-20 20.51 20.59 20.51 20.59 0.0M
2023-01-19 20.51 20.51 20.16 20.30 0.0M
2023-01-18 20.59 20.72 20.59 20.62 0.0M
2023-01-17 20.47 20.50 20.42 20.50 0.0M
2023-01-16 20.51 20.51 20.43 20.43 0.0M
2023-01-13 20.39 20.56 20.39 20.50 0.0M
2023-01-12 20.21 20.39 20.21 20.39 0.0M
2023-01-11 20.11 20.15 20.11 20.11 0.0M
2023-01-10 20.13 20.14 20.10 20.14 0.0M
2023-01-09 20.09 20.16 20.09 20.16 0.0M
2023-01-06 19.92 20.13 19.92 20.13 0.0M
2023-01-05 19.70 19.87 19.70 19.87 0.0M
2023-01-04 19.53 19.78 19.53 19.76 0.0M
2023-01-03 19.30 19.50 19.30 19.43 0.0M
2023-01-02 19.16 19.39 19.16 19.39 0.0M