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
2023-12-29 74.29 74.40 74.29 74.30 0.0M
2023-12-28 74.45 74.45 74.13 74.13 0.0M
2023-12-27 74.10 74.30 74.10 74.27 0.0M
2023-12-22 73.78 74.08 73.78 74.08 0.0M
2023-12-21 73.83 73.92 73.64 73.92 0.0M
2023-12-20 74.15 74.20 73.93 74.14 0.0M
2023-12-19 73.76 73.98 73.76 73.98 0.0M
2023-12-18 73.60 73.96 73.60 73.63 0.0M
2023-12-15 74.11 74.11 73.86 73.88 0.0M
2023-12-14 74.26 74.42 73.94 73.94 0.0M
2023-12-13 73.26 73.53 73.26 73.30 0.0M
2023-12-12 73.42 73.49 73.16 73.20 0.0M
2023-12-11 73.33 73.42 73.25 73.42 0.0M
2023-12-08 72.69 73.28 72.69 73.28 0.0M
2023-12-07 72.69 72.84 72.58 72.69 0.0M
2023-12-06 72.51 73.09 72.51 72.84 0.0M
2023-12-05 72.01 72.47 72.01 72.47 0.0M
2023-12-04 72.01 72.19 72.01 72.09 0.0M
2023-12-01 71.74 72.20 71.74 72.20 0.0M
2023-11-30 71.21 71.68 71.21 71.68 0.0M
2023-11-29 71.12 71.12 71.01 71.05 0.0M
2023-11-28 70.68 71.04 70.60 70.84 0.0M
2023-11-27 71.48 71.48 71.11 71.13 0.0M
2023-11-24 70.96 71.25 70.96 71.25 0.0M
2023-11-23 70.86 71.02 70.86 71.02 0.0M
2023-11-22 70.74 70.92 70.74 70.77 0.0M
2023-11-21 70.63 70.79 70.51 70.57 0.0M
2023-11-20 70.72 70.72 70.56 70.59 0.0M
2023-11-17 70.09 70.71 70.09 70.71 0.0M
2023-11-16 70.48 70.48 70.01 70.01 0.0M
2023-11-15 70.38 70.61 70.38 70.45 0.0M
2023-11-14 69.58 70.45 69.58 70.45 0.0M
2023-11-13 69.30 69.55 69.30 69.55 0.0M
2023-11-10 69.31 69.31 68.84 68.96 0.0M
2023-11-09 69.12 69.75 69.12 69.75 0.0M
2023-11-08 68.60 69.33 68.60 69.11 0.0M
2023-11-07 68.82 69.42 68.82 68.90 0.0M
2023-11-06 69.20 69.20 68.99 68.99 0.0M
2023-11-03 69.32 69.54 69.06 69.54 0.0M
2023-11-02 69.02 69.02 68.97 68.97 0.0M
2023-11-01 67.65 67.92 67.61 67.92 0.0M
2023-10-31 67.54 67.54 67.40 67.40 0.0M
2023-10-30 67.08 67.24 67.06 67.06 0.0M
2023-10-27 67.15 67.34 66.71 66.71 0.0M
2023-10-26 66.91 67.24 66.91 67.24 0.0M
2023-10-25 67.45 67.56 67.20 67.56 0.0M
2023-10-24 67.36 67.56 67.33 67.56 0.0M
2023-10-23 67.31 67.31 66.85 67.25 0.0M
2023-10-20 67.67 67.95 67.38 67.38 0.0M
2023-10-19 68.68 68.68 68.33 68.33 0.0M
2023-10-18 69.61 69.61 69.10 69.10 0.0M
2023-10-17 69.81 70.13 69.72 69.87 0.0M
2023-10-16 70.12 70.12 69.70 69.95 0.0M
2023-10-13 70.35 70.38 69.61 69.61 0.0M
2023-10-12 70.77 70.97 70.53 70.53 0.0M
2023-10-11 70.23 70.48 70.23 70.37 0.0M
2023-10-10 69.65 70.38 69.65 70.38 0.0M
2023-10-09 69.16 69.16 68.98 69.07 0.0M
2023-10-06 68.58 69.17 68.58 69.17 0.0M
2023-10-05 68.43 68.48 68.40 68.48 0.0M
2023-10-04 68.06 68.54 68.06 68.21 0.0M
2023-10-03 68.98 69.23 68.35 68.35 0.0M
2023-10-02 69.77 69.77 69.00 69.12 0.0M
2023-09-29 70.24 70.37 69.92 69.92 0.0M
2023-09-28 69.41 69.63 69.24 69.63 0.0M
2023-09-27 69.54 69.64 69.29 69.35 0.0M
2023-09-26 69.60 69.65 69.40 69.50 0.0M
2023-09-25 70.06 70.06 69.75 69.97 0.0M
2023-09-22 70.19 70.51 70.19 70.36 0.0M
2023-09-21 71.13 71.13 70.60 70.60 0.0M
2023-09-20 71.10 71.60 71.10 71.60 0.0M
2023-09-19 70.82 71.33 70.82 70.92 0.0M
2023-09-18 71.24 71.24 70.91 70.92 0.0M
2023-09-15 72.19 72.25 71.77 71.79 0.0M
2023-09-14 70.92 71.69 70.92 71.69 0.0M
2023-09-13 70.48 70.67 70.12 70.58 0.0M
2023-09-12 71.11 71.11 70.74 70.74 0.0M
2023-09-11 70.86 70.94 70.86 70.90 0.0M
2023-09-08 70.63 70.63 70.33 70.60 0.0M
2023-09-07 70.26 70.58 70.26 70.48 0.0M
2023-09-06 70.57 70.73 70.41 70.52 0.0M
2023-09-05 71.03 71.03 70.94 70.94 0.0M
2023-09-04 71.56 71.60 71.10 71.15 0.0M
2023-09-01 71.16 71.43 71.16 71.17 0.0M
2023-08-31 71.31 71.43 71.15 71.15 0.0M
2023-08-30 71.45 71.49 71.08 71.31 0.0M
2023-08-29 71.08 71.46 71.08 71.46 0.0M
2023-08-28 70.56 70.93 70.42 70.93 0.0M
2023-08-25 69.99 70.41 69.99 70.11 0.0M
2023-08-24 71.07 71.07 70.06 70.06 0.0M
2023-08-23 70.47 70.84 70.23 70.40 0.0M
2023-08-22 71.37 71.78 71.37 71.50 0.0M
2023-08-21 71.09 71.52 71.02 71.02 0.0M
2023-08-18 70.96 70.96 70.80 70.94 0.0M
2023-08-17 71.68 71.88 71.35 71.35 0.0M
2023-08-16 71.92 72.09 71.92 72.03 0.0M
2023-08-15 72.77 72.77 71.99 72.03 0.0M
2023-08-14 72.57 72.78 72.56 72.78 0.0M
2023-08-11 73.05 73.05 72.57 72.57 0.0M
2023-08-10 73.03 73.47 73.03 73.47 0.0M
2023-08-09 73.15 73.20 72.75 72.82 0.0M
2023-08-08 72.41 72.41 72.24 72.41 0.0M
2023-08-07 72.38 72.64 72.31 72.64 0.0M
2023-08-04 72.36 72.60 72.12 72.59 0.0M
2023-08-03 72.16 72.39 72.16 72.34 0.0M
2023-08-02 72.90 73.19 72.76 72.76 0.0M
2023-08-01 74.32 74.32 73.65 73.65 0.0M
2023-07-31 75.00 75.00 74.26 74.45 0.0M
2023-07-28 74.22 74.34 74.22 74.34 0.0M
2023-07-27 73.79 74.50 73.79 74.50 0.0M
2023-07-26 73.81 73.81 73.14 73.43 0.0M
2023-07-25 73.60 73.97 73.60 73.97 0.0M
2023-07-24 73.26 73.57 73.26 73.57 0.0M
2023-07-21 73.22 73.49 73.22 73.49 0.0M
2023-07-20 72.82 73.31 72.82 73.31 0.0M
2023-07-19 73.09 73.14 72.98 72.98 0.0M
2023-07-18 72.25 72.82 72.25 72.82 0.0M
2023-07-17 72.26 72.38 72.19 72.32 0.0M
2023-07-14 72.75 72.86 72.66 72.66 0.0M
2023-07-13 72.43 72.91 72.43 72.88 0.0M
2023-07-12 71.43 72.37 71.43 72.34 0.0M
2023-07-11 70.91 71.23 70.91 71.23 0.0M
2023-07-10 70.23 70.85 70.23 70.66 0.0M
2023-07-07 70.35 70.54 70.18 70.50 0.0M
2023-07-06 71.56 71.56 70.39 70.48 0.0M
2023-07-05 72.26 72.36 72.18 72.18 0.0M
2023-07-04 72.83 72.86 72.72 72.72 0.0M
2023-07-03 72.84 73.01 72.66 72.69 0.0M
2023-06-30 72.07 72.72 72.07 72.72 0.0M
2023-06-29 71.82 71.96 71.82 71.85 0.0M
2023-06-28 71.69 71.82 71.69 71.82 0.0M
2023-06-27 71.27 71.29 71.01 71.29 0.0M
2023-06-26 71.32 71.32 71.24 71.29 0.0M
2023-06-23 71.21 71.61 71.21 71.31 0.0M
2023-06-22 71.37 71.58 71.00 71.58 0.0M
2023-06-21 72.19 72.31 72.07 72.07 0.0M
2023-06-20 72.65 72.66 72.40 72.40 0.0M
2023-06-19 73.16 73.20 72.79 72.80 0.0M
2023-06-16 73.31 73.65 73.31 73.54 0.0M
2023-06-15 72.91 73.36 72.91 73.17 0.0M
2023-06-14 73.01 73.51 73.01 73.33 0.0M
2023-06-13 72.93 73.05 72.56 73.05 0.0M
2023-06-12 72.98 72.98 72.62 72.62 0.0M
2023-06-09 72.72 72.72 72.36 72.49 0.0M
2023-06-08 72.31 72.61 72.31 72.53 0.0M
2023-06-07 72.46 72.58 72.44 72.44 0.0M
2023-06-06 72.37 72.64 72.27 72.64 0.0M
2023-06-05 72.68 72.76 72.30 72.30 0.0M
2023-06-02 71.93 72.62 71.93 72.62 0.0M
2023-06-01 71.36 71.58 71.36 71.58 0.0M
2023-05-31 71.14 71.61 70.95 70.95 0.0M
2023-05-30 72.30 72.59 71.76 71.76 0.0M
2023-05-29 72.70 72.70 72.26 72.37 0.0M
2023-05-26 71.89 72.48 71.85 72.43 0.0M
2023-05-25 71.77 71.90 71.59 71.59 0.0M
2023-05-24 72.42 72.42 71.62 71.75 0.0M
2023-05-23 73.38 73.38 73.14 73.14 0.0M
2023-05-22 73.52 73.63 73.46 73.56 0.0M
2023-05-19 73.39 73.78 73.39 73.56 0.0M
2023-05-18 73.09 73.34 73.09 73.14 0.0M
2023-05-17 72.53 72.79 72.53 72.64 0.0M
2023-05-16 72.88 73.07 72.77 72.77 0.0M
2023-05-15 73.17 73.93 73.00 73.11 0.0M
2023-05-12 72.87 72.91 72.79 72.80 0.0M
2023-05-11 72.79 72.79 72.19 72.51 0.0M
2023-05-10 72.88 72.88 72.38 72.45 0.0M
2023-05-09 72.89 72.89 72.46 72.73 0.0M
2023-05-08 72.73 73.07 72.73 73.06 0.0M
2023-05-05 72.13 72.64 71.94 72.63 0.0M
2023-05-04 71.87 71.89 71.51 71.82 0.0M
2023-05-03 72.16 72.24 72.14 72.17 0.0M
2023-05-02 72.61 72.61 71.82 71.82 0.0M
2023-04-28 72.53 72.69 72.03 72.69 0.0M
2023-04-27 72.02 72.34 72.02 72.21 0.0M
2023-04-26 72.34 72.34 71.85 72.09 0.0M
2023-04-25 72.62 72.76 72.51 72.66 0.0M
2023-04-24 72.76 72.98 72.76 72.96 0.0M
2023-04-21 72.62 72.84 72.45 72.84 0.0M
2023-04-20 72.63 72.63 72.41 72.56 0.0M
2023-04-19 72.59 72.69 72.55 72.69 0.0M
2023-04-18 72.88 72.88 72.76 72.76 0.0M
2023-04-17 72.74 72.74 72.46 72.46 0.0M
2023-04-14 72.34 72.60 72.34 72.59 0.0M
2023-04-13 72.06 72.24 72.06 72.24 0.0M
2023-04-12 71.93 72.03 71.89 71.89 0.0M
2023-04-11 71.93 71.93 71.66 71.83 0.0M
2023-04-06 71.06 71.40 71.06 71.40 0.0M
2023-04-05 71.02 71.02 70.86 70.93 0.0M
2023-04-04 71.44 71.59 71.02 71.02 0.0M
2023-04-03 71.14 71.14 71.05 71.05 0.0M
2023-03-31 70.70 71.00 70.70 71.00 0.0M
2023-03-30 70.15 70.59 70.15 70.53 0.0M
2023-03-29 69.23 69.78 69.23 69.78 0.0M
2023-03-28 69.36 69.36 68.81 68.86 0.0M
2023-03-27 69.03 69.05 68.93 68.93 0.0M
2023-03-24 68.55 68.55 67.79 68.10 0.0M
2023-03-23 68.82 68.99 68.68 68.99 0.0M
2023-03-22 69.22 69.26 69.11 69.11 0.0M
2023-03-21 68.71 69.27 68.71 69.26 0.0M
2023-03-20 67.14 68.23 67.14 68.23 0.0M
2023-03-17 68.95 68.95 67.60 67.60 0.0M
2023-03-16 67.80 68.42 67.80 68.42 0.0M