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
2022-12-30 19.15 19.15 19.03 19.03 0.0M
2022-12-29 18.92 19.23 18.92 19.23 0.0M
2022-12-28 19.10 19.16 18.85 18.85 0.0M
2022-12-27 19.27 19.27 19.10 19.17 0.0M
2022-12-23 19.17 19.34 19.16 19.16 0.0M
2022-12-22 19.42 19.50 19.14 19.29 0.0M
2022-12-21 19.43 19.52 19.41 19.50 0.0M
2022-12-20 19.48 19.57 19.47 19.57 0.0M
2022-12-19 19.54 19.54 19.36 19.36 0.0M
2022-12-16 19.37 19.43 19.36 19.39 0.0M
2022-12-15 19.96 19.96 19.50 19.55 0.0M
2022-12-14 20.15 20.19 20.15 20.19 0.0M
2022-12-13 19.88 20.32 19.88 20.20 0.0M
2022-12-12 20.03 20.03 19.86 19.89 0.1M
2022-12-09 20.02 20.08 20.02 20.08 0.0M
2022-12-08 19.80 19.90 19.79 19.86 0.0M
2022-12-07 19.87 19.93 19.76 19.88 0.0M
2022-12-06 20.02 20.07 19.86 19.91 0.0M
2022-12-05 20.22 20.22 19.94 19.94 0.0M
2022-12-02 20.19 20.31 20.16 20.19 0.0M
2022-12-01 20.47 20.50 20.28 20.38 0.0M
2022-11-30 20.20 20.24 20.03 20.07 0.0M
2022-11-29 20.27 20.29 20.17 20.21 0.0M
2022-11-28 20.28 20.28 20.09 20.27 0.0M
2022-11-25 20.21 20.25 20.19 20.22 0.0M
2022-11-24 20.22 20.41 20.22 20.41 0.0M
2022-11-23 20.08 20.24 20.08 20.21 0.0M
2022-11-22 20.00 20.14 19.98 20.14 0.0M
2022-11-21 19.87 19.93 19.84 19.90 0.0M
2022-11-18 19.86 20.04 19.86 20.04 0.0M
2022-11-17 19.99 19.99 19.80 19.85 0.0M
2022-11-16 19.99 19.99 19.80 19.80 0.0M
2022-11-15 20.14 20.14 19.96 20.01 0.0M
2022-11-14 20.23 20.23 20.02 20.13 0.0M
2022-11-11 20.00 20.30 20.00 20.18 0.0M
2022-11-10 19.46 19.90 19.26 19.90 0.0M
2022-11-09 19.69 19.69 19.47 19.50 0.0M
2022-11-08 19.43 19.81 19.43 19.81 0.0M
2022-11-07 19.56 19.56 19.35 19.54 0.0M
2022-11-04 19.51 19.52 19.46 19.51 0.0M
2022-11-03 19.50 19.64 19.47 19.64 0.0M
2022-11-02 19.40 19.62 19.40 19.50 0.0M
2022-11-01 19.50 19.62 19.38 19.38 0.0M
2022-10-31 19.43 19.46 19.28 19.46 0.0M
2022-10-28 19.08 19.39 19.08 19.23 0.0M
2022-10-27 19.12 19.36 19.11 19.13 0.0M
2022-10-26 19.30 19.37 19.22 19.37 0.0M
2022-10-25 19.21 19.37 19.09 19.37 0.0M
2022-10-24 19.21 19.23 18.92 18.95 0.0M
2022-10-21 18.90 19.14 18.81 19.14 0.0M
2022-10-20 19.00 19.15 18.97 19.08 0.0M
2022-10-19 19.08 19.17 19.08 19.17 0.0M
2022-10-18 19.12 19.13 19.05 19.05 0.0M
2022-10-17 19.15 19.19 19.08 19.13 0.0M
2022-10-14 19.32 19.38 19.28 19.36 0.0M
2022-10-13 19.05 19.23 18.80 19.23 0.0M
2022-10-12 19.09 19.24 19.09 19.17 0.0M
2022-10-11 18.98 19.29 18.98 19.29 0.0M
2022-10-10 19.47 19.52 19.42 19.50 0.0M
2022-10-07 19.72 19.88 19.39 19.39 0.0M
2022-10-06 19.56 19.80 19.55 19.80 0.0M
2022-10-05 19.44 19.68 19.40 19.68 0.0M
2022-10-04 19.52 19.52 19.39 19.39 0.0M
2022-10-03 18.92 19.46 18.92 19.46 0.0M
2022-09-30 19.12 19.13 18.95 18.95 0.0M
2022-09-29 19.34 19.37 18.97 18.97 0.0M
2022-09-28 19.47 19.48 19.32 19.40 0.0M
2022-09-27 19.40 19.62 19.40 19.40 0.0M
2022-09-26 19.83 19.83 19.53 19.60 0.0M
2022-09-23 19.70 19.85 19.51 19.51 0.0M
2022-09-22 19.51 19.99 19.51 19.99 0.0M
2022-09-21 19.47 19.88 19.47 19.86 0.0M
2022-09-20 19.70 19.70 19.53 19.53 0.0M
2022-09-19 19.65 19.69 19.58 19.66 0.0M
2022-09-16 19.73 19.79 19.65 19.65 0.0M
2022-09-15 20.02 20.02 19.88 19.88 0.0M
2022-09-14 19.97 20.14 19.97 20.14 0.0M
2022-09-13 20.42 20.42 19.97 20.08 0.0M
2022-09-12 20.35 20.35 20.16 20.28 0.0M
2022-09-09 20.21 20.42 20.19 20.42 0.0M
2022-09-08 19.97 20.06 19.86 20.06 0.0M
2022-09-07 20.08 20.08 19.68 19.86 0.0M
2022-09-06 20.34 20.34 19.90 20.10 0.0M
2022-09-05 20.36 20.36 20.16 20.35 0.0M
2022-09-02 20.30 20.30 20.25 20.25 0.0M
2022-09-01 20.32 20.38 20.27 20.36 0.0M
2022-08-31 20.70 20.74 20.41 20.41 0.0M
2022-08-30 20.76 20.93 20.51 20.51 0.0M
2022-08-29 20.89 20.89 20.61 20.85 0.0M
2022-08-26 21.51 21.51 21.40 21.40 0.0M
2022-08-25 21.46 21.47 21.41 21.47 0.0M
2022-08-24 21.46 21.46 21.24 21.41 0.0M
2022-08-23 21.51 21.53 21.35 21.53 0.0M
2022-08-22 21.53 21.53 21.25 21.25 0.0M
2022-08-19 21.48 21.60 21.33 21.33 0.0M
2022-08-18 21.58 21.69 21.58 21.66 0.0M
2022-08-17 21.83 21.86 21.62 21.62 0.0M
2022-08-16 21.83 21.83 21.64 21.64 0.0M
2022-08-15 21.72 21.82 21.63 21.82 0.0M
2022-08-12 21.42 21.43 21.28 21.39 0.0M
2022-08-11 21.09 21.10 20.99 21.05 0.0M
2022-08-10 20.71 21.02 20.70 21.02 0.0M
2022-08-09 21.05 21.05 20.87 20.92 0.0M
2022-08-08 21.18 21.30 21.18 21.18 0.1M
2022-08-05 21.43 21.43 21.18 21.18 0.0M
2022-08-04 21.18 21.27 21.15 21.27 0.0M
2022-08-03 21.18 21.28 21.15 21.28 0.0M
2022-08-02 21.34 21.43 21.28 21.28 0.0M
2022-08-01 21.19 21.44 21.19 21.37 0.0M
2022-07-29 21.16 21.24 21.10 21.24 0.0M
2022-07-28 20.81 21.08 20.79 21.08 0.0M
2022-07-27 20.75 20.76 20.71 20.73 0.0M
2022-07-26 20.59 20.62 20.58 20.61 0.0M
2022-07-25 20.65 20.66 20.50 20.52 0.0M
2022-07-22 20.51 20.78 20.51 20.61 0.0M
2022-07-21 20.37 20.54 20.18 20.54 0.0M
2022-07-20 20.21 20.30 20.20 20.30 0.0M
2022-07-19 19.83 20.05 19.83 20.05 0.0M
2022-07-18 20.11 20.11 20.04 20.05 0.0M
2022-07-15 19.89 19.95 19.87 19.93 0.0M
2022-07-14 19.87 19.87 19.70 19.85 0.0M
2022-07-13 20.07 20.07 19.72 19.72 0.0M
2022-07-12 19.89 19.93 19.83 19.88 0.0M
2022-07-11 19.98 20.04 19.93 19.93 0.0M
2022-07-08 20.00 20.06 19.97 20.03 0.0M
2022-07-07 19.80 19.99 19.77 19.99 0.0M
2022-07-06 19.44 19.67 19.44 19.63 0.0M
2022-07-05 19.30 19.36 19.23 19.30 0.0M
2022-07-04 19.29 19.29 19.17 19.17 0.0M
2022-07-01 18.95 19.30 18.95 19.30 0.0M
2022-06-30 19.11 19.18 19.09 19.18 0.0M
2022-06-29 19.36 19.36 19.24 19.35 0.0M
2022-06-28 19.52 19.64 19.52 19.56 0.0M
2022-06-27 19.60 19.60 19.31 19.31 0.0M
2022-06-24 19.30 19.48 19.30 19.48 0.0M
2022-06-23 18.95 19.14 18.85 19.04 0.0M
2022-06-22 18.80 18.86 18.80 18.86 0.0M
2022-06-21 19.00 19.08 18.99 19.05 0.0M
2022-06-20 18.83 18.96 18.81 18.95 0.0M
2022-06-17 18.95 19.09 18.91 18.96 0.0M
2022-06-16 19.34 19.34 18.96 19.03 0.0M
2022-06-15 19.28 19.63 19.28 19.63 0.0M
2022-06-14 19.61 19.61 19.41 19.43 0.0M
2022-06-13 19.43 19.78 19.43 19.60 0.0M
2022-06-10 20.29 20.29 20.03 20.04 0.0M
2022-06-09 20.42 20.52 20.33 20.44 0.0M
2022-06-08 20.52 20.52 20.21 20.21 0.0M
2022-06-07 20.43 20.51 20.39 20.51 0.0M
2022-06-06 20.45 20.68 20.37 20.62 0.0M
2022-06-03 20.51 20.51 20.34 20.34 0.0M
2022-06-02 20.50 20.55 20.42 20.55 0.0M
2022-06-01 20.54 20.58 20.46 20.48 0.0M
2022-05-31 20.58 20.58 20.36 20.36 0.0M
2022-05-30 20.79 20.79 20.53 20.58 0.0M
2022-05-27 20.33 20.59 20.33 20.59 0.0M
2022-05-26 20.32 20.40 20.29 20.39 0.0M
2022-05-25 20.32 20.40 20.25 20.40 0.0M
2022-05-24 20.37 20.37 20.19 20.23 0.0M
2022-05-23 20.62 20.66 20.40 20.54 0.0M
2022-05-20 20.30 20.53 20.30 20.43 0.0M
2022-05-19 20.21 20.29 20.11 20.29 0.0M
2022-05-18 20.49 20.49 20.36 20.36 0.0M
2022-05-17 20.49 20.49 20.27 20.34 0.0M
2022-05-16 20.45 20.45 20.34 20.41 0.0M
2022-05-13 20.35 20.48 20.35 20.44 0.0M
2022-05-12 19.64 20.02 19.61 19.96 0.0M
2022-05-11 19.64 19.87 19.62 19.62 0.0M
2022-05-10 19.61 19.78 19.61 19.64 0.0M
2022-05-09 19.94 19.94 19.48 19.48 0.0M
2022-05-06 20.41 20.41 20.01 20.18 0.0M
2022-05-05 20.60 20.65 20.06 20.06 0.0M
2022-05-04 20.47 20.47 20.31 20.34 0.0M
2022-05-03 20.43 20.43 20.23 20.36 0.0M
2022-05-02 20.29 20.30 20.14 20.14 0.0M
2022-04-29 21.15 21.15 20.28 20.28 0.0M
2022-04-28 20.32 20.38 20.22 20.27 0.0M
2022-04-27 20.00 20.23 20.00 20.21 0.0M
2022-04-26 20.40 20.43 20.22 20.28 0.0M
2022-04-25 20.10 20.38 20.08 20.38 0.0M
2022-04-22 20.57 20.60 20.25 20.25 0.0M
2022-04-21 20.73 20.83 20.52 20.52 0.0M
2022-04-20 20.62 20.66 20.47 20.59 0.0M
2022-04-19 20.79 20.79 20.29 20.53 0.0M
2022-04-14 20.81 21.00 20.77 20.87 0.0M
2022-04-13 20.52 20.68 20.51 20.68 0.0M
2022-04-12 20.45 20.49 20.18 20.28 0.0M
2022-04-11 20.90 20.90 20.56 20.62 0.0M
2022-04-08 21.05 21.07 20.96 21.00 0.0M
2022-04-07 21.03 21.14 20.85 21.14 0.0M
2022-04-06 21.25 21.27 21.00 21.00 0.0M
2022-04-05 21.79 21.79 21.38 21.40 0.0M
2022-04-04 21.49 21.79 21.44 21.79 0.0M
2022-04-01 21.64 21.64 21.43 21.49 0.0M
2022-03-31 21.46 21.57 21.46 21.57 0.0M
2022-03-30 21.74 21.82 21.40 21.40 0.0M
2022-03-29 21.58 21.77 21.58 21.72 0.0M
2022-03-28 21.64 21.64 21.44 21.49 0.0M
2022-03-25 21.88 21.90 21.86 21.88 0.0M
2022-03-24 21.95 21.95 21.81 21.92 0.0M
2022-03-23 21.85 21.85 21.61 21.62 0.0M
2022-03-22 21.58 21.64 21.51 21.63 0.0M
2022-03-21 21.46 21.61 21.46 21.61 0.0M
2022-03-18 21.31 21.55 21.25 21.55 0.0M
2022-03-17 21.08 21.22 21.00 21.03 0.0M
2022-03-16 20.79 20.98 20.76 20.98 0.0M
2022-03-15 20.25 20.58 20.17 20.58 0.0M
2022-03-14 20.75 20.75 20.29 20.37 0.0M
2022-03-11 20.71 20.71 20.48 20.52 0.0M
2022-03-10 20.83 20.85 20.51 20.69 0.0M
2022-03-09 20.54 20.66 20.40 20.66 0.0M
2022-03-08 20.65 20.65 20.38 20.40 0.0M
2022-03-07 20.94 21.12 20.83 20.90 0.0M
2022-03-04 21.39 21.45 21.25 21.39 0.0M
2022-03-03 21.56 21.59 21.47 21.47 0.0M
2022-03-02 21.52 21.63 21.45 21.63 0.0M
2022-03-01 21.69 21.76 21.54 21.59 0.0M
2022-02-28 21.07 21.61 20.97 21.55 0.0M
2022-02-25 21.27 21.54 21.27 21.54 0.0M
2022-02-24 20.73 21.13 20.73 21.13 0.0M
2022-02-23 21.40 21.40 21.09 21.09 0.0M
2022-02-22 21.20 21.41 21.20 21.21 0.0M
2022-02-21 21.51 21.51 21.21 21.21 0.0M
2022-02-18 21.51 21.54 21.42 21.42 0.0M
2022-02-17 21.64 21.67 21.43 21.43 0.0M
2022-02-16 21.82 21.82 21.65 21.68 0.0M
2022-02-15 21.46 21.72 21.46 21.72 0.0M
2022-02-14 21.39 21.59 21.39 21.59 0.0M
2022-02-11 21.49 21.61 21.41 21.56 0.0M
2022-02-10 21.96 21.96 21.56 21.56 0.0M
2022-02-09 21.78 21.90 21.76 21.90 0.0M
2022-02-08 21.56 21.61 21.50 21.56 0.0M
2022-02-07 21.55 21.64 21.45 21.58 0.0M
2022-02-04 21.53 21.66 21.43 21.51 0.0M
2022-02-03 21.95 21.95 21.39 21.39 0.0M
2022-02-02 22.10 22.18 22.03 22.03 0.0M
2022-02-01 21.96 21.96 21.78 21.84 0.0M
2022-01-31 21.76 21.95 21.70 21.95 0.0M
2022-01-28 21.49 21.57 21.26 21.51 0.0M
2022-01-27 21.16 21.61 21.16 21.54 0.0M
2022-01-26 21.94 22.12 21.75 21.75 0.0M
2022-01-25 22.01 22.07 21.80 22.07 0.0M
2022-01-24 22.22 22.25 21.58 21.68 0.0M
2022-01-21 22.15 22.29 21.98 21.98 0.0M
2022-01-20 22.40 22.45 22.15 22.20 0.0M
2022-01-19 22.17 22.30 22.07 22.25 0.0M
2022-01-18 22.40 22.50 22.35 22.42 0.0M
2022-01-17 22.58 22.62 22.56 22.61 0.0M
2022-01-14 22.60 22.60 22.46 22.56 0.0M
2022-01-13 22.64 22.72 22.63 22.63 0.0M
2022-01-12 22.73 22.81 22.73 22.79 0.0M
2022-01-11 22.44 22.59 22.40 22.55 0.0M
2022-01-10 22.55 22.66 22.25 22.42 0.0M
2022-01-07 22.62 22.63 22.36 22.52 0.0M
2022-01-06 23.03 23.08 22.71 22.94 0.0M
2022-01-05 23.23 23.29 23.01 23.01 0.0M
2022-01-04 23.16 23.28 23.16 23.21 0.0M
2022-01-03 23.11 23.15 23.00 23.11 0.0M