Xtrackers Stoxx Europe 600 UCITS ETF 1D (XSX7)

XSX7
🏛️ ドイツ →
85.93
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
2025-09-26 85.41 85.93 85.41 85.93 0.0M
2025-09-25 85.49 85.58 85.11 85.23 0.0M
2025-09-24 85.86 85.91 85.54 85.74 0.0M
2025-09-23 85.82 86.24 85.82 85.98 0.0M
2025-09-22 85.80 85.80 85.51 85.70 0.0M
2025-09-19 85.96 86.14 85.83 85.85 0.0M
2025-09-18 85.74 86.04 85.59 85.95 0.0M
2025-09-17 85.37 85.47 85.24 85.26 0.0M
2025-09-16 86.18 86.22 85.25 85.28 0.0M
2025-09-15 86.15 86.48 86.11 86.25 0.0M
2025-09-12 86.03 86.07 85.79 85.89 0.0M
2025-09-11 85.71 85.95 85.51 85.95 0.0M
2025-09-10 85.84 85.88 85.44 85.50 0.0M
2025-09-09 85.54 85.69 85.35 85.50 0.0M
2025-09-08 85.26 85.58 85.18 85.49 0.0M
2025-09-05 85.37 85.46 84.79 85.00 0.0M
2025-09-04 84.63 85.08 84.50 85.08 0.0M
2025-09-03 84.43 84.66 84.37 84.56 0.0M
2025-09-02 85.22 85.22 83.98 83.98 0.0M
2025-09-01 85.41 85.50 85.18 85.33 0.0M
2025-08-29 85.55 85.55 85.13 85.13 0.0M
2025-08-28 86.12 86.12 85.61 85.72 0.0M
2025-08-27 86.03 86.08 85.65 85.83 0.0M
2025-08-26 85.94 86.00 85.71 85.76 0.0M
2025-08-25 86.66 86.83 86.38 86.38 0.0M
2025-08-22 86.45 87.16 86.42 86.88 0.0M
2025-08-21 86.48 86.53 86.18 86.53 0.0M
2025-08-20 86.05 86.54 86.01 86.51 0.0M
2025-08-19 87.17 87.73 87.17 87.69 0.0M
2025-08-18 86.99 87.04 86.80 87.04 0.0M
2025-08-15 87.45 87.45 86.99 87.01 0.0M
2025-08-14 86.57 87.01 86.57 87.01 0.0M
2025-08-13 86.29 86.50 86.29 86.46 0.0M
2025-08-12 86.13 86.13 85.73 85.96 0.0M
2025-08-11 86.10 86.17 85.77 85.82 0.0M
2025-08-08 85.78 86.03 85.72 85.82 0.0M
2025-08-07 85.00 85.82 85.00 85.70 0.0M
2025-08-06 85.20 85.22 84.80 84.91 0.0M
2025-08-05 85.16 85.21 84.87 84.87 0.0M
2025-08-04 84.12 84.78 84.12 84.78 0.0M
2025-08-01 84.73 84.73 83.51 83.66 0.0M
2025-07-31 86.50 86.55 85.65 85.67 0.0M
2025-07-30 86.08 86.46 86.03 86.26 0.0M
2025-07-29 86.27 86.71 86.18 86.18 0.0M
2025-07-28 87.03 87.03 85.91 86.01 0.0M
2025-07-25 86.09 86.31 85.95 86.24 0.0M
2025-07-24 86.67 86.93 86.41 86.46 0.0M
2025-07-23 86.09 86.41 86.00 86.31 0.0M
2025-07-22 85.56 85.56 85.12 85.39 0.0M
2025-07-21 85.82 85.82 85.45 85.68 0.0M
2025-07-18 86.05 86.16 85.72 85.73 0.0M
2025-07-17 85.49 85.79 85.49 85.79 0.0M
2025-07-16 85.13 85.52 84.85 84.85 0.0M
2025-07-15 85.95 86.02 85.34 85.34 0.0M
2025-07-14 85.37 85.73 85.30 85.73 0.0M
2025-07-11 86.44 86.44 85.71 85.76 0.0M
2025-07-10 86.60 86.76 86.48 86.65 0.0M
2025-07-09 85.70 86.25 85.67 86.25 0.0M
2025-07-08 85.10 85.49 85.00 85.49 0.0M
2025-07-07 84.76 85.15 84.74 85.13 0.0M
2025-07-04 84.94 84.94 84.50 84.71 0.0M
2025-07-03 85.12 85.25 84.87 85.25 0.0M
2025-07-02 85.13 85.13 84.53 84.82 0.0M
2025-07-01 84.98 85.04 84.23 84.63 0.0M
2025-06-30 85.36 85.36 84.72 84.72 0.0M
2025-06-27 84.71 85.13 84.68 85.13 0.0M
2025-06-26 84.40 84.40 83.94 84.17 0.0M
2025-06-25 84.81 84.95 84.02 84.02 0.0M
2025-06-24 84.90 84.94 84.61 84.75 0.0M
2025-06-23 83.65 84.07 83.50 83.73 0.0M
2025-06-20 84.23 84.62 84.03 84.03 0.0M
2025-06-19 84.32 84.35 83.73 83.73 0.0M
2025-06-18 84.98 84.98 84.41 84.53 0.0M
2025-06-17 85.02 85.13 84.71 84.87 0.0M
2025-06-16 85.72 85.72 85.24 85.60 0.0M
2025-06-13 85.29 85.56 85.06 85.22 0.0M
2025-06-12 85.99 86.21 85.60 86.01 0.0M
2025-06-11 86.61 86.73 86.30 86.30 0.0M
2025-06-10 86.61 86.69 86.40 86.51 0.0M
2025-06-09 86.71 86.76 86.42 86.76 0.0M
2025-06-06 86.35 86.78 86.21 86.66 0.0M
2025-06-05 86.37 86.61 86.03 86.39 0.0M
2025-06-04 86.08 86.38 86.05 86.38 0.0M
2025-06-03 86.18 86.18 85.34 85.84 0.0M
2025-06-02 85.77 85.83 85.26 85.72 0.0M
2025-05-30 85.84 86.32 85.69 85.83 0.0M
2025-05-29 86.42 86.42 85.66 85.67 0.0M
2025-05-28 86.34 86.43 85.74 85.74 0.0M
2025-05-27 86.17 86.46 86.12 86.29 0.0M
2025-05-26 86.26 86.31 85.95 86.12 0.0M
2025-05-23 86.10 86.22 83.86 85.07 0.0M
2025-05-22 86.11 86.11 85.32 85.90 0.0M
2025-05-21 86.27 86.45 86.03 86.43 0.0M
2025-05-20 86.55 87.04 86.49 86.92 0.0M
2025-05-19 86.11 86.27 85.61 86.27 0.0M
2025-05-16 86.14 86.30 85.79 86.02 0.0M
2025-05-15 84.81 86.23 84.81 85.61 0.0M
2025-05-14 85.40 85.40 84.90 85.07 0.0M
2025-05-13 85.26 85.49 85.14 85.27 0.0M
2025-05-12 85.32 85.32 84.61 85.27 0.0M
2025-05-09 84.02 84.29 84.02 84.11 0.0M
2025-05-08 83.69 84.16 83.50 83.72 0.0M
2025-05-07 83.69 83.69 83.20 83.38 0.0M
2025-05-06 84.47 84.47 83.38 83.77 0.0M
2025-05-05 84.15 84.15 83.64 84.04 0.0M
2025-05-02 83.34 83.74 83.05 83.68 0.0M
2025-04-30 82.22 82.35 81.48 82.16 0.0M
2025-04-29 81.79 81.95 81.66 81.81 0.0M
2025-04-28 81.62 81.79 81.40 81.50 0.0M
2025-04-25 81.60 81.60 80.90 81.11 0.0M
2025-04-24 80.24 80.83 79.92 80.76 0.0M
2025-04-23 80.40 80.95 80.12 80.35 0.0M
2025-04-22 78.76 79.09 78.26 79.06 0.0M
2025-04-17 78.47 78.83 78.26 78.56 0.0M
2025-04-16 78.45 78.98 77.94 78.94 0.0M
2025-04-15 78.13 79.28 78.13 79.01 0.0M
2025-04-14 76.95 77.93 76.82 77.59 0.0M
2025-04-11 76.26 76.26 74.61 75.64 0.0M
2025-04-10 78.48 78.48 75.64 75.64 0.0M
2025-04-09 73.51 73.86 72.11 72.80 0.0M
2025-04-08 74.63 76.45 74.04 75.60 0.0M
2025-04-07 76.48 76.49 71.85 73.40 0.0M
2025-04-04 80.31 80.49 76.40 76.96 0.0M
2025-04-03 82.01 82.28 80.93 81.01 0.0M
2025-04-02 83.41 83.41 82.72 83.26 0.0M
2025-04-01 83.81 83.84 83.16 83.58 0.0M
2025-03-31 83.25 83.25 82.49 82.78 0.0M
2025-03-28 84.42 84.68 83.82 84.01 0.0M
2025-03-27 84.41 84.75 84.24 84.62 0.0M
2025-03-26 85.78 85.78 84.85 84.94 0.0M
2025-03-25 85.32 85.85 85.12 85.49 0.0M
2025-03-24 85.77 85.77 84.73 84.95 0.0M
2025-03-21 85.54 85.54 84.77 84.90 0.0M
2025-03-20 85.91 86.09 85.23 85.53 0.0M
2025-03-19 85.92 85.95 85.44 85.90 0.0M
2025-03-18 85.83 85.96 85.49 85.69 0.0M
2025-03-17 84.79 85.23 84.64 85.15 0.0M
2025-03-14 83.48 84.63 83.48 84.55 0.0M
2025-03-13 83.72 84.19 83.42 83.62 0.0M
2025-03-12 83.61 84.10 83.36 83.81 0.0M
2025-03-11 84.42 84.47 82.91 82.96 0.0M
2025-03-10 85.90 85.90 84.32 84.45 0.0M
2025-03-07 85.58 85.75 85.10 85.60 0.0M
2025-03-06 86.58 86.58 85.31 85.77 0.0M
2025-03-05 85.94 86.45 85.83 85.83 0.0M
2025-03-04 86.63 86.63 85.04 85.19 0.0M
2025-03-03 86.30 87.23 86.02 87.00 0.0M
2025-02-28 85.57 86.07 85.39 86.07 0.0M
2025-02-27 86.04 86.21 85.77 86.05 0.0M
2025-02-26 86.04 86.50 85.92 86.40 0.0M
2025-02-25 85.38 85.94 85.38 85.52 0.0M
2025-02-24 85.69 85.70 85.08 85.42 0.0M
2025-02-21 85.21 85.60 85.19 85.51 0.0M
2025-02-20 85.26 85.48 85.04 85.14 0.1M
2025-02-19 86.31 86.31 85.01 85.10 0.0M
2025-02-18 86.06 86.31 85.84 86.16 0.0M
2025-02-17 85.94 85.96 85.57 85.90 0.0M
2025-02-14 85.92 85.92 85.37 85.43 0.0M
2025-02-13 85.72 85.74 85.08 85.74 0.0M
2025-02-12 84.73 84.88 84.39 84.64 0.0M
2025-02-11 84.50 84.69 84.34 84.61 0.0M
2025-02-10 84.50 84.50 84.11 84.40 0.0M
2025-02-07 84.27 84.32 83.84 83.87 0.0M
2025-02-06 83.70 84.35 83.70 84.31 0.0M
2025-02-05 82.83 83.26 82.81 83.26 0.0M
2025-02-04 82.80 82.87 82.21 82.87 0.0M
2025-02-03 82.48 82.70 82.24 82.69 0.0M
2025-01-31 83.54 83.71 83.34 83.41 0.0M
2025-01-30 82.84 83.31 82.84 83.20 0.0M
2025-01-29 82.68 82.70 82.46 82.58 0.0M
2025-01-28 82.09 82.46 82.09 82.18 0.0M
2025-01-27 81.74 82.02 81.28 81.86 0.0M
2025-01-24 82.34 82.34 81.83 81.92 0.0M
2025-01-23 81.62 81.93 81.60 81.93 0.0M
2025-01-22 81.58 82.01 81.40 81.57 0.0M
2025-01-21 80.92 81.32 80.92 81.27 0.0M
2025-01-20 80.99 81.17 80.75 80.92 0.0M
2025-01-17 81.13 81.13 80.66 80.93 0.0M
2025-01-16 80.06 80.36 79.95 80.36 0.0M
2025-01-15 78.81 79.70 78.81 79.57 0.0M
2025-01-14 79.08 79.08 78.53 78.53 0.0M
2025-01-13 78.71 78.72 78.25 78.52 0.0M
2025-01-10 79.59 79.71 78.99 78.99 0.0M
2025-01-09 78.98 79.71 78.98 79.66 0.0M
2025-01-08 79.55 79.62 78.92 79.30 0.0M
2025-01-07 79.24 79.60 79.24 79.39 0.0M
2025-01-06 78.76 79.38 78.55 79.38 0.0M
2025-01-03 78.95 78.95 78.42 78.42 0.0M
2025-01-02 79.03 79.06 78.18 79.06 0.0M