Xtrackers Nikkei 225 UCITS ETF 1D

XDJP
🏛️ 독일 →
26.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.80 26.90 26.60 26.64 0.0M
2025-09-25 26.91 26.98 26.71 26.89 0.0M
2025-09-24 26.84 27.02 26.83 26.90 0.0M
2025-09-23 27.02 27.10 27.01 27.03 0.0M
2025-09-22 26.91 27.03 26.86 26.96 0.0M
2025-09-19 26.73 26.86 26.58 26.76 0.0M
2025-09-18 26.85 27.19 26.83 27.12 0.0M
2025-09-17 26.51 26.65 26.51 26.62 0.0M
2025-09-16 26.73 26.73 26.44 26.52 0.0M
2025-09-15 26.45 26.67 26.45 26.66 0.0M
2025-09-12 26.71 26.71 26.50 26.63 0.0M
2025-09-11 26.40 26.73 26.40 26.71 0.0M
2025-09-10 26.08 26.26 26.06 26.25 0.0M
2025-09-09 25.94 25.96 25.74 25.89 0.0M
2025-09-08 25.98 26.16 25.89 26.16 0.0M
2025-09-05 25.54 25.73 25.43 25.43 0.0M
2025-09-04 25.33 25.54 25.31 25.46 0.0M
2025-09-03 25.01 25.11 24.94 25.03 0.0M
2025-09-02 25.17 25.21 24.86 24.92 0.0M
2025-09-01 25.18 25.31 25.18 25.26 0.0M
2025-08-29 25.70 25.70 25.23 25.24 0.0M
2025-08-28 25.82 25.84 25.66 25.78 0.0M
2025-08-27 25.40 25.57 25.40 25.57 0.0M
2025-08-26 25.36 25.55 25.31 25.55 0.0M
2025-08-25 25.62 25.62 25.42 25.48 0.0M
2025-08-22 25.40 25.72 25.40 25.64 0.0M
2025-08-21 25.58 25.63 25.40 25.53 0.0M
2025-08-20 25.73 25.77 25.57 25.68 0.0M
2025-08-19 26.28 26.29 26.19 26.27 0.0M
2025-08-18 26.34 26.46 26.21 26.38 0.0M
2025-08-15 26.20 26.28 26.09 26.10 0.0M
2025-08-14 25.88 25.89 25.72 25.72 0.0M
2025-08-13 25.94 26.11 25.86 25.88 0.0M
2025-08-12 25.72 26.09 25.66 25.97 0.0M
2025-08-11 25.50 25.62 25.47 25.56 0.0M
2025-08-08 25.26 25.50 25.20 25.49 0.0M
2025-08-07 24.71 24.99 24.71 24.79 0.0M
2025-08-06 24.76 24.76 24.63 24.65 0.0M
2025-08-05 24.72 24.81 24.57 24.58 0.0M
2025-08-04 24.43 24.72 24.37 24.72 0.0M
2025-08-01 24.64 24.64 24.14 24.26 0.0M
2025-07-31 24.92 25.13 24.54 24.54 0.0M
2025-07-30 24.66 24.73 24.60 24.73 0.0M
2025-07-29 24.58 24.74 24.53 24.60 0.0M
2025-07-28 24.50 24.59 24.41 24.50 0.0M
2025-07-25 24.91 24.91 24.73 24.79 0.0M
2025-07-24 25.26 25.26 24.97 24.99 0.0M
2025-07-23 24.86 25.14 24.71 24.99 0.0M
2025-07-22 23.86 23.97 23.79 23.89 0.0M
2025-07-21 23.91 24.01 23.91 24.00 0.0M
2025-07-18 23.94 23.94 23.77 23.77 0.0M
2025-07-17 23.97 24.07 23.97 24.07 0.0M
2025-07-16 23.80 23.85 23.71 23.78 0.0M
2025-07-15 23.86 23.87 23.77 23.77 0.0M
2025-07-14 23.79 23.84 23.67 23.75 0.0M
2025-07-11 23.94 23.94 23.75 23.77 0.0M
2025-07-10 23.88 24.13 23.80 24.13 0.0M
2025-07-09 24.01 24.18 24.00 24.07 0.0M
2025-07-08 23.97 24.19 23.97 24.07 0.0M
2025-07-07 24.04 24.17 23.87 23.89 0.0M
2025-07-04 24.30 24.30 24.17 24.17 0.0M
2025-07-03 24.28 24.38 24.22 24.32 0.0M
2025-07-02 24.38 24.38 24.24 24.26 0.0M
2025-07-01 24.51 24.51 24.26 24.32 0.0M
2025-06-30 24.79 24.86 24.65 24.65 0.0M
2025-06-27 24.65 24.80 24.61 24.78 0.0M
2025-06-26 24.15 24.37 24.15 24.32 0.0M
2025-06-25 23.94 23.99 23.79 23.88 0.0M
2025-06-24 23.92 23.92 23.80 23.91 0.0M
2025-06-23 23.30 23.62 23.30 23.58 0.0M
2025-06-20 23.85 23.86 23.65 23.65 0.0M
2025-06-19 23.98 24.00 23.89 23.89 0.0M
2025-06-18 24.17 24.17 24.02 24.02 0.0M
2025-06-17 23.81 23.92 23.71 23.80 0.0M
2025-06-16 23.88 23.97 23.75 23.92 0.0M
2025-06-13 23.71 23.80 23.61 23.63 0.0M
2025-06-12 23.87 23.91 23.67 23.84 0.0M
2025-06-11 23.95 24.13 23.95 24.00 0.0M
2025-06-10 23.94 24.04 23.92 23.95 0.0M
2025-06-09 23.88 24.07 23.87 23.95 0.0M
2025-06-06 23.80 23.93 23.69 23.79 0.0M
2025-06-05 23.77 23.84 23.59 23.59 0.0M
2025-06-04 23.92 23.93 23.75 23.82 0.0M
2025-06-03 23.84 23.93 23.75 23.93 0.0M
2025-06-02 23.83 23.89 23.66 23.88 0.0M
2025-05-30 24.13 24.21 23.65 23.85 0.0M
2025-05-29 24.22 24.25 23.85 23.85 0.0M
2025-05-28 24.03 24.03 23.89 24.03 0.0M
2025-05-27 24.00 24.32 24.00 24.25 0.0M
2025-05-26 23.96 24.01 23.78 24.01 0.0M
2025-05-23 23.66 23.77 23.39 23.64 0.0M
2025-05-22 23.56 23.74 23.48 23.74 0.0M
2025-05-21 23.83 23.83 23.51 23.58 0.0M
2025-05-20 23.95 23.99 23.82 23.82 0.0M
2025-05-19 23.97 23.97 23.63 23.83 0.0M
2025-05-16 24.05 24.23 23.96 24.23 0.0M
2025-05-15 23.98 24.11 23.83 23.96 0.0M
2025-05-14 24.04 24.05 23.73 23.75 0.0M
2025-05-13 24.20 24.20 23.97 24.06 0.0M
2025-05-12 23.86 24.44 23.77 24.29 0.0M
2025-05-09 23.72 23.85 23.64 23.76 0.0M
2025-05-08 23.62 23.85 23.53 23.80 0.0M
2025-05-07 23.50 23.50 23.34 23.34 0.0M
2025-05-06 23.56 23.66 23.50 23.61 0.0M
2025-05-05 23.53 23.74 23.44 23.60 0.0M
2025-05-02 23.26 23.45 23.13 23.40 0.0M
2025-04-30 22.94 23.10 22.82 23.10 0.0M
2025-04-29 22.97 23.15 22.91 23.15 0.0M
2025-04-28 22.77 22.90 22.68 22.84 0.0M
2025-04-25 22.72 22.76 22.63 22.75 0.0M
2025-04-24 22.45 22.67 22.23 22.67 0.0M
2025-04-23 22.36 22.75 22.27 22.62 0.0M
2025-04-22 22.11 22.36 22.00 22.20 0.0M
2025-04-17 21.84 22.25 21.84 22.06 0.0M
2025-04-16 21.66 21.96 21.57 21.58 0.0M
2025-04-15 21.90 22.22 21.86 22.20 0.0M
2025-04-14 21.83 21.99 21.66 21.99 0.0M
2025-04-11 21.24 21.47 20.84 21.33 0.0M
2025-04-10 21.58 22.22 20.86 21.37 0.0M
2025-04-09 20.43 22.23 20.17 21.94 0.0M
2025-04-08 21.25 21.80 20.66 20.68 0.0M
2025-04-07 20.13 21.26 19.72 20.69 0.0M
2025-04-04 21.67 21.73 20.78 20.80 0.0M
2025-04-03 22.39 22.43 21.68 21.80 0.0M
2025-04-02 22.93 22.93 22.69 22.85 0.0M
2025-04-01 22.98 22.98 22.59 22.76 0.0M
2025-03-31 22.87 23.08 22.74 23.08 0.0M
2025-03-28 23.67 23.67 23.13 23.24 0.0M
2025-03-27 23.86 23.96 23.68 23.79 0.0M
2025-03-26 24.14 24.14 23.97 23.99 0.0M
2025-03-25 23.98 24.25 23.94 24.25 0.0M
2025-03-24 23.94 24.06 23.77 24.05 0.0M
2025-03-21 23.95 24.00 23.85 23.99 0.0M
2025-03-20 24.14 24.14 23.90 23.96 0.0M
2025-03-19 23.76 24.01 23.67 24.01 0.0M
2025-03-18 23.87 23.88 23.72 23.83 0.0M
2025-03-17 23.80 24.05 23.75 23.91 0.0M
2025-03-14 23.70 23.93 23.64 23.93 0.0M
2025-03-13 23.50 23.63 23.50 23.61 0.0M
2025-03-12 23.30 23.71 23.27 23.71 0.0M
2025-03-11 23.50 23.71 23.09 23.26 0.0M
2025-03-10 23.86 23.86 23.37 23.55 0.0M
2025-03-07 23.78 23.86 23.55 23.76 0.0M
2025-03-06 24.19 24.19 23.75 23.75 0.0M
2025-03-05 24.21 24.21 23.96 24.07 0.0M
2025-03-04 24.54 24.54 23.90 24.20 0.0M
2025-03-03 24.71 24.89 24.42 24.51 0.0M
2025-02-28 24.60 24.65 24.40 24.65 0.0M
2025-02-27 25.17 25.27 24.93 24.93 0.0M
2025-02-26 25.01 25.20 24.95 24.97 0.0M
2025-02-25 25.07 25.07 24.79 25.01 0.0M
2025-02-24 25.06 25.14 24.95 25.01 0.0M
2025-02-21 25.28 25.36 25.10 25.10 0.0M
2025-02-20 25.44 25.44 25.19 25.24 0.0M
2025-02-19 25.28 25.44 25.23 25.32 0.0M
2025-02-18 25.65 25.66 25.51 25.64 0.0M
2025-02-17 25.44 25.61 25.44 25.60 0.0M
2025-02-14 25.43 25.43 25.24 25.39 0.0M
2025-02-13 25.47 25.61 25.33 25.61 0.0M
2025-02-12 25.38 25.43 25.16 25.34 0.0M
2025-02-11 25.55 25.65 25.54 25.54 0.0M
2025-02-10 25.59 25.78 25.57 25.76 0.0M
2025-02-07 25.49 25.68 25.40 25.40 0.0M
2025-02-06 25.56 25.70 25.55 25.65 0.0M
2025-02-05 25.15 25.26 25.15 25.23 0.0M
2025-02-04 25.17 25.26 25.00 25.26 0.0M
2025-02-03 25.24 25.44 25.16 25.33 0.0M
2025-01-31 25.45 25.60 25.29 25.29 0.0M
2025-01-30 25.42 25.52 25.39 25.52 0.0M
2025-01-29 25.20 25.30 25.16 25.20 0.0M
2025-01-28 24.90 25.19 24.90 25.09 0.0M
2025-01-27 25.00 25.14 24.81 24.96 0.0M
2025-01-24 25.37 25.73 25.36 25.56 0.0M
2025-01-23 25.35 25.43 25.29 25.43 0.0M
2025-01-22 25.21 25.38 25.21 25.26 0.0M
2025-01-21 25.10 25.10 24.98 24.99 0.0M
2025-01-20 25.12 25.12 24.79 24.79 0.0M
2025-01-17 24.92 25.03 24.87 25.03 0.0M
2025-01-16 24.94 24.94 24.82 24.91 0.0M
2025-01-15 24.48 25.00 24.48 25.00 0.0M
2025-01-14 24.75 24.75 24.53 24.59 0.0M
2025-01-13 24.78 24.80 24.61 24.68 0.0M
2025-01-10 24.99 24.99 24.76 24.76 0.0M
2025-01-09 25.18 25.19 25.07 25.07 0.0M
2025-01-08 25.21 25.35 25.21 25.35 0.0M
2025-01-07 25.27 25.36 25.12 25.12 0.0M
2025-01-06 24.93 25.21 24.93 25.05 0.0M
2025-01-03 25.43 25.43 25.09 25.30 0.0M
2025-01-02 25.14 25.48 24.89 25.20 0.0M