Xtrackers Nikkei 225 UCITS ETF 1D

XDJP
🏛️ 독일 →
26.71
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 26.71 26.71 26.71 26.71 0.0M
2025-09-25 26.87 26.87 26.87 26.87 0.0M
2025-09-24 26.89 26.89 26.89 26.89 0.0M
2025-09-23 27.01 27.01 27.01 27.01 0.0M
2025-09-22 26.93 26.93 26.93 26.93 0.0M
2025-09-19 26.56 26.56 26.56 26.56 0.0M
2025-09-18 26.93 26.93 26.93 26.93 0.0M
2025-09-17 26.57 26.57 26.57 26.57 0.0M
2025-09-16 26.66 26.66 26.66 26.66 0.0M
2025-09-15 26.63 26.63 26.63 26.63 0.0M
2025-09-12 26.60 26.60 26.60 26.60 0.0M
2025-09-11 26.48 26.48 26.48 26.48 0.0M
2025-09-10 26.08 26.08 26.08 26.08 0.0M
2025-09-09 25.93 25.93 25.93 25.93 0.0M
2025-09-08 25.94 25.94 25.94 25.94 0.0M
2025-09-05 25.59 25.59 25.59 25.59 0.0M
2025-09-04 25.38 25.38 25.38 25.38 0.0M
2025-09-03 24.99 24.99 24.99 24.99 0.0M
2025-09-02 25.13 25.13 25.13 25.13 0.0M
2025-09-01 25.22 25.22 25.22 25.22 0.0M
2025-08-29 25.46 25.46 25.46 25.46 0.0M
2025-08-28 25.78 25.78 25.78 25.78 0.0M
2025-08-27 25.48 25.48 25.48 25.48 0.0M
2025-08-26 25.32 25.32 25.32 25.32 0.0M
2025-08-25 25.49 25.49 25.49 25.49 0.0M
2025-08-22 25.49 25.49 25.49 25.49 0.0M
2025-08-21 25.54 25.54 25.54 25.54 0.0M
2025-08-20 25.77 25.77 25.77 25.77 0.0M
2025-08-19 26.23 26.23 26.23 26.23 0.0M
2025-08-18 26.29 26.29 26.29 26.29 0.0M
2025-08-15 26.18 26.18 26.18 26.18 0.0M
2025-08-14 25.83 25.83 25.83 25.83 0.0M
2025-08-13 26.02 26.02 26.02 26.02 0.0M
2025-08-12 25.70 25.70 25.70 25.70 0.0M
2025-08-11 25.51 25.51 25.51 25.51 0.0M
2025-08-08 25.25 25.25 25.25 25.25 0.0M
2025-08-07 24.78 24.78 24.78 24.78 0.0M
2025-08-06 24.77 24.77 24.77 24.77 0.0M
2025-08-05 24.75 24.75 24.75 24.75 0.0M
2025-08-04 24.48 24.48 24.48 24.48 0.0M
2025-08-01 24.51 24.51 24.51 24.51 0.0M
2025-07-31 24.92 24.92 24.92 24.92 0.0M
2025-07-30 24.63 24.63 24.63 24.63 0.0M
2025-07-29 24.70 24.70 24.70 24.70 0.0M
2025-07-28 24.51 24.51 24.51 24.51 0.0M
2025-07-25 24.76 24.76 24.76 24.76 0.0M
2025-07-24 25.18 25.18 25.18 25.18 0.0M
2025-07-23 24.72 24.72 24.72 24.72 0.0M
2025-07-22 23.87 23.87 23.87 23.87 0.0M
2025-07-21 23.99 23.99 23.99 23.99 0.0M
2025-07-18 23.86 23.86 23.86 23.86 0.0M
2025-07-17 23.97 23.97 23.97 23.97 0.0M
2025-07-16 23.74 23.74 23.74 23.74 0.0M
2025-07-15 23.81 23.81 23.81 23.81 0.0M
2025-07-14 23.77 23.77 23.77 23.77 0.0M
2025-07-11 23.85 23.85 23.85 23.85 0.0M
2025-07-10 23.96 23.96 23.96 23.96 0.0M
2025-07-09 23.99 23.99 23.99 23.99 0.0M
2025-07-08 24.03 24.03 24.03 24.03 0.0M
2025-07-07 24.09 24.09 24.09 24.09 0.0M
2025-07-04 24.29 24.29 24.29 24.29 0.0M
2025-07-03 24.30 24.33 24.30 24.33 0.0M
2025-07-02 24.33 24.33 24.33 24.33 0.0M
2025-07-01 24.43 24.43 24.43 24.43 0.0M
2025-06-30 24.82 24.82 24.82 24.82 0.0M
2025-06-27 24.64 24.64 24.64 24.64 0.0M
2025-06-26 24.26 24.26 24.26 24.26 0.0M
2025-06-25 23.93 23.93 23.93 23.93 0.0M
2025-06-24 23.79 23.79 23.79 23.79 0.0M
2025-06-23 23.53 23.53 23.53 23.53 0.0M
2025-06-20 23.78 23.78 23.78 23.78 0.0M
2025-06-19 23.96 23.96 23.96 23.96 0.0M
2025-06-18 24.18 24.18 24.18 24.18 0.0M
2025-06-17 23.83 23.83 23.83 23.83 0.0M
2025-06-16 23.86 23.86 23.86 23.86 0.0M
2025-06-13 23.69 23.69 23.69 23.69 0.0M
2025-06-12 23.88 23.88 23.88 23.88 0.0M
2025-06-11 24.04 24.04 24.04 24.04 0.0M
2025-06-10 24.02 24.02 24.02 24.02 0.0M
2025-06-09 23.95 23.95 23.95 23.95 0.0M
2025-06-06 23.78 23.78 23.78 23.78 0.0M
2025-06-05 23.81 23.81 23.81 23.81 0.0M
2025-06-04 23.88 23.88 23.88 23.88 0.0M
2025-06-03 23.77 23.77 23.77 23.77 0.0M
2025-06-02 23.72 23.72 23.72 23.72 0.0M
2025-05-30 24.09 24.09 24.09 24.09 0.0M
2025-05-29 24.21 24.21 24.21 24.21 0.0M
2025-05-28 23.98 23.98 23.98 23.98 0.0M
2025-05-27 24.09 24.09 24.09 24.09 0.0M
2025-05-26 23.90 23.90 23.90 23.90 0.0M
2025-05-23 23.75 23.75 23.75 23.75 0.0M
2025-05-22 23.57 23.57 23.57 23.57 0.0M
2025-05-21 23.72 23.72 23.72 23.72 0.0M
2025-05-20 23.84 23.84 23.84 23.84 0.0M
2025-05-19 23.80 23.80 23.80 23.80 0.0M
2025-05-16 24.05 24.05 24.05 24.05 0.0M
2025-05-15 23.90 23.90 23.90 23.90 0.0M
2025-05-14 24.03 24.03 24.03 24.03 0.0M
2025-05-13 24.06 24.06 24.06 24.06 0.0M
2025-05-12 24.13 24.13 24.13 24.13 0.0M
2025-05-09 23.80 23.80 23.80 23.80 0.0M
2025-05-08 23.60 23.60 23.60 23.60 0.0M
2025-05-07 23.41 23.41 23.41 23.41 0.0M
2025-05-06 23.57 23.57 23.57 23.57 0.0M
2025-05-05 23.46 23.46 23.46 23.46 0.0M
2025-05-02 23.21 23.21 23.21 23.21 0.0M
2025-04-30 23.01 23.01 23.01 23.01 0.0M
2025-04-29 23.00 23.00 23.00 23.00 0.0M
2025-04-28 22.80 22.80 22.80 22.80 0.0M
2025-04-25 22.65 22.65 22.65 22.65 0.0M
2025-04-24 22.31 22.31 22.31 22.31 0.0M
2025-04-23 22.38 22.38 22.38 22.38 0.0M
2025-04-22 22.00 22.00 22.00 22.00 0.0M
2025-04-17 21.98 21.98 21.98 21.98 0.0M
2025-04-16 21.70 21.70 21.70 21.70 0.0M
2025-04-15 21.90 21.90 21.90 21.90 0.0M
2025-04-14 21.72 21.72 21.72 21.72 0.0M
2025-04-11 21.26 21.26 21.26 21.26 0.0M
2025-04-10 22.23 22.23 22.23 22.23 0.0M
2025-04-09 20.64 20.64 20.64 20.64 0.0M
2025-04-08 21.28 21.28 21.28 21.28 0.0M
2025-04-07 20.09 20.09 20.09 20.09 0.0M
2025-04-04 21.55 21.55 21.55 21.55 0.0M
2025-04-03 22.28 22.28 22.28 22.28 0.0M
2025-04-02 22.87 22.87 22.85 22.85 0.0M
2025-04-01 22.76 22.76 22.76 22.76 0.0M
2025-03-31 22.86 22.86 22.86 22.86 0.0M
2025-03-28 23.48 23.48 23.48 23.48 0.0M
2025-03-27 23.85 23.85 23.85 23.85 0.0M
2025-03-26 24.10 24.10 24.10 24.10 0.0M
2025-03-25 23.96 23.96 23.96 23.96 0.0M
2025-03-24 23.85 23.85 23.85 23.85 0.0M
2025-03-20 24.11 24.11 24.11 24.11 0.0M
2025-03-19 23.81 23.81 23.81 23.81 0.0M
2025-03-18 23.78 23.78 23.78 23.78 0.0M
2025-03-17 23.80 23.80 23.80 23.80 0.0M
2025-03-14 23.66 23.66 23.66 23.66 0.0M
2025-03-13 23.54 23.54 23.54 23.54 0.0M
2025-03-12 23.38 23.38 23.38 23.38 0.0M
2025-03-11 23.57 23.57 23.57 23.57 0.0M
2025-03-10 23.80 23.80 23.80 23.80 0.0M
2025-03-07 23.68 23.68 23.68 23.68 0.0M
2025-03-06 24.09 24.09 24.09 24.09 0.0M
2025-03-05 24.12 24.12 24.12 24.12 0.0M
2025-03-04 24.41 24.41 24.41 24.41 0.0M
2025-03-03 24.86 24.86 24.86 24.86 0.0M
2025-02-28 24.48 24.48 24.48 24.48 0.0M
2025-02-27 25.11 25.11 25.11 25.11 0.0M
2025-02-26 24.94 24.94 24.94 24.94 0.0M
2025-02-25 25.07 25.07 25.07 25.07 0.0M
2025-02-24 25.09 25.09 25.09 25.09 0.0M
2025-02-21 25.28 25.28 25.28 25.28 0.0M
2025-02-20 25.37 25.37 25.37 25.37 0.0M
2025-02-19 25.37 25.37 25.37 25.37 0.0M
2025-02-18 25.59 25.59 25.59 25.59 0.0M
2025-02-17 25.49 25.49 25.49 25.49 0.0M
2025-02-14 25.35 25.35 25.35 25.35 0.0M
2025-02-13 25.32 25.32 25.32 25.32 0.0M
2025-02-12 25.31 25.31 25.31 25.31 0.0M
2025-02-11 25.63 25.63 25.62 25.62 0.0M
2025-02-10 25.61 25.61 25.61 25.61 0.0M
2025-02-07 25.52 25.52 25.52 25.52 0.0M
2025-02-06 25.58 25.58 25.58 25.58 0.0M
2025-02-05 25.22 25.22 25.22 25.22 0.0M
2025-02-04 25.00 25.00 25.00 25.00 0.0M
2025-02-03 25.18 25.18 25.18 25.18 0.0M
2025-01-31 25.55 25.55 25.55 25.55 0.0M
2025-01-30 25.39 25.39 25.39 25.39 0.0M
2025-01-29 25.25 25.25 25.25 25.25 0.0M
2025-01-28 24.90 24.99 24.90 24.99 0.0M
2025-01-27 24.98 24.98 24.98 24.98 0.0M
2025-01-24 25.46 25.46 25.46 25.46 0.0M
2025-01-23 25.35 25.35 25.35 25.35 0.0M
2025-01-22 25.21 25.21 25.21 25.21 0.0M
2025-01-21 25.03 25.03 25.03 25.03 0.0M
2025-01-20 25.01 25.01 24.90 24.90 0.0M
2025-01-17 24.88 24.88 24.88 24.88 0.0M
2025-01-16 24.90 24.90 24.90 24.90 0.0M
2025-01-15 24.50 24.50 24.50 24.50 0.0M
2025-01-14 24.70 24.70 24.70 24.70 0.0M
2025-01-13 24.66 24.66 24.66 24.66 0.0M
2025-01-10 24.91 24.91 24.91 24.91 0.0M
2025-01-09 25.11 25.11 25.11 25.11 0.0M
2025-01-08 25.35 25.35 25.35 25.35 0.0M
2025-01-07 25.20 25.20 25.20 25.20 0.0M
2025-01-06 24.99 24.99 24.99 24.99 0.0M
2025-01-03 25.11 25.11 25.11 25.11 0.0M
2025-01-02 25.09 25.09 25.09 25.09 0.0M