Xtrackers MSCI Japan UCITS ETF 1D (XM1D)

XM1D
🏛️ 德国 →
55.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.68 55.73 55.54 55.61 0.0M
2025-09-25 55.74 55.74 55.62 55.72 0.0M
2025-09-24 55.67 55.85 55.67 55.85 0.0M
2025-09-23 55.82 55.82 55.73 55.73 0.0M
2025-09-22 55.71 55.71 55.53 55.67 0.0M
2025-09-19 55.28 55.67 55.28 55.59 0.0M
2025-09-18 55.76 56.02 55.73 56.02 0.0M
2025-09-17 55.45 55.58 55.45 55.58 0.0M
2025-09-16 55.88 55.88 55.50 55.50 0.0M
2025-09-15 55.86 55.89 55.68 55.85 0.0M
2025-09-12 55.79 55.82 55.65 55.65 0.0M
2025-09-11 55.74 56.11 55.74 56.11 0.0M
2025-09-10 55.62 55.65 55.45 55.60 0.0M
2025-09-09 55.17 55.17 54.99 55.14 0.0M
2025-09-08 55.25 55.67 55.25 55.67 0.0M
2025-09-05 54.82 54.82 54.42 54.55 0.0M
2025-09-04 54.41 54.62 54.26 54.62 0.0M
2025-09-03 53.79 53.95 53.79 53.87 0.0M
2025-09-02 54.36 54.36 53.99 53.99 0.0M
2025-09-01 54.26 54.41 54.26 54.40 0.0M
2025-08-29 54.65 54.65 54.11 54.11 0.0M
2025-08-28 55.16 55.16 54.93 55.02 0.0M
2025-08-27 54.58 54.60 54.47 54.60 0.0M
2025-08-26 54.56 54.61 54.47 54.61 0.0M
2025-08-25 54.99 55.10 54.92 54.92 0.0M
2025-08-22 55.06 55.32 55.03 55.29 0.0M
2025-08-21 54.95 54.95 54.77 54.92 0.0M
2025-08-20 55.45 55.45 55.19 55.19 0.0M
2025-08-19 55.59 55.81 55.59 55.62 0.0M
2025-08-18 55.66 55.78 55.66 55.78 0.0M
2025-08-15 55.72 55.72 55.45 55.49 0.0M
2025-08-14 54.76 54.77 54.72 54.72 0.0M
2025-08-13 55.01 55.10 54.80 54.80 0.0M
2025-08-12 54.53 54.88 54.53 54.88 0.0M
2025-08-11 54.27 54.47 54.24 54.43 0.0M
2025-08-08 53.89 54.21 53.89 54.14 0.0M
2025-08-07 53.12 53.42 53.12 53.28 0.0M
2025-08-06 52.99 52.99 52.80 52.80 0.0M
2025-08-05 52.83 52.83 52.46 52.46 0.0M
2025-08-04 52.14 52.54 52.14 52.49 0.0M
2025-08-01 52.41 52.41 51.73 51.73 0.0M
2025-07-31 52.78 52.80 52.23 52.25 0.0M
2025-07-30 52.31 52.48 52.31 52.33 0.0M
2025-07-29 52.08 52.10 51.86 51.86 0.0M
2025-07-28 51.78 51.92 51.78 51.79 0.0M
2025-07-25 52.31 52.31 52.12 52.13 0.0M
2025-07-24 53.27 53.28 52.81 52.81 0.0M
2025-07-23 52.06 52.68 52.06 52.68 0.0M
2025-07-22 50.22 50.54 50.22 50.36 0.0M
2025-07-21 50.33 50.42 50.28 50.42 0.0M
2025-07-18 50.17 50.17 50.01 50.01 0.0M
2025-07-17 50.45 50.54 50.39 50.54 0.0M
2025-07-16 49.83 50.09 49.60 49.60 0.0M
2025-07-15 50.10 50.22 50.01 50.01 0.0M
2025-07-14 50.28 50.28 50.06 50.15 0.0M
2025-07-11 50.32 50.32 50.01 50.01 0.0M
2025-07-10 50.23 50.47 50.23 50.47 0.0M
2025-07-09 50.31 50.52 50.31 50.47 0.0M
2025-07-08 50.42 50.50 50.41 50.50 0.0M
2025-07-07 50.57 50.74 50.57 50.62 0.0M
2025-07-04 51.05 51.05 50.92 50.94 0.0M
2025-07-03 51.14 51.37 51.14 51.36 0.0M
2025-07-02 51.21 51.21 51.08 51.09 0.0M
2025-07-01 51.29 51.33 51.27 51.30 0.0M
2025-06-30 51.92 51.92 51.63 51.63 0.0M
2025-06-27 51.76 52.02 51.76 52.02 0.0M
2025-06-26 50.97 51.00 50.85 51.00 0.0M
2025-06-25 50.62 50.70 50.40 50.40 0.0M
2025-06-24 50.67 50.68 50.50 50.50 0.0M
2025-06-23 50.01 50.22 50.01 50.22 0.0M
2025-06-20 50.67 50.78 50.53 50.53 0.0M
2025-06-19 51.44 51.44 51.13 51.13 0.0M
2025-06-18 51.64 51.64 51.53 51.54 0.0M
2025-06-17 51.00 51.05 50.85 50.96 0.0M
2025-06-16 51.22 51.39 51.12 51.39 0.0M
2025-06-13 51.04 51.43 50.98 51.26 0.0M
2025-06-12 51.59 51.63 51.17 51.44 0.0M
2025-06-11 51.76 51.88 51.66 51.66 0.0M
2025-06-10 51.96 51.96 51.77 51.79 0.0M
2025-06-09 52.00 52.11 52.00 52.03 0.0M
2025-06-06 51.70 52.08 51.70 51.97 0.0M
2025-06-05 51.76 51.78 51.56 51.56 0.0M
2025-06-04 52.31 52.31 52.02 52.02 0.0M
2025-06-03 52.18 52.35 52.18 52.35 0.0M
2025-06-02 52.27 52.44 52.27 52.41 0.0M
2025-05-30 52.75 52.75 52.29 52.29 0.0M
2025-05-29 52.73 52.73 52.23 52.23 0.0M
2025-05-28 52.17 52.35 52.17 52.30 0.0M
2025-05-27 52.43 52.95 52.43 52.93 0.0M
2025-05-26 52.12 52.21 52.09 52.13 0.0M
2025-05-23 51.91 51.96 51.48 51.53 0.0M
2025-05-22 51.52 51.56 51.39 51.51 0.0M
2025-05-21 51.61 51.62 51.47 51.62 0.0M
2025-05-20 52.32 52.44 52.32 52.44 0.0M
2025-05-19 52.14 52.14 51.80 52.06 0.0M
2025-05-16 52.29 52.51 52.29 52.51 0.0M
2025-05-15 51.96 52.27 51.95 52.27 0.0M
2025-05-14 52.24 52.24 51.73 51.73 0.0M
2025-05-13 52.42 52.42 52.23 52.36 0.0M
2025-05-12 52.42 52.96 52.42 52.96 0.0M
2025-05-09 52.01 52.02 51.68 51.75 0.0M
2025-05-08 51.60 51.82 51.60 51.82 0.0M
2025-05-07 51.52 51.52 51.37 51.44 0.0M
2025-05-06 51.70 51.83 51.60 51.77 0.0M
2025-05-05 51.36 51.80 51.36 51.74 0.0M
2025-05-02 50.84 51.33 50.84 51.20 0.0M
2025-04-30 50.91 50.94 50.56 50.83 0.0M
2025-04-29 51.08 51.08 50.94 50.94 0.0M
2025-04-28 50.43 50.78 50.43 50.61 0.0M
2025-04-25 50.15 50.15 49.92 50.02 0.0M
2025-04-24 49.41 49.86 49.21 49.86 0.0M
2025-04-23 49.43 49.96 49.43 49.82 0.0M
2025-04-22 48.44 48.99 48.43 48.99 0.0M
2025-04-17 48.25 48.74 48.17 48.66 0.0M
2025-04-16 47.70 48.09 47.70 48.05 0.0M
2025-04-15 47.88 48.52 47.77 48.52 0.0M
2025-04-14 47.32 47.52 47.30 47.52 0.0M
2025-04-11 46.52 46.52 45.95 45.95 0.0M
2025-04-10 47.46 47.53 46.53 46.53 0.0M
2025-04-09 44.99 45.33 44.84 45.05 0.0M
2025-04-08 46.74 47.26 46.41 47.26 0.0M
2025-04-07 43.69 45.81 43.69 45.42 0.0M
2025-04-04 47.42 47.42 45.97 45.97 0.0M
2025-04-03 49.23 49.23 47.88 48.00 0.0M
2025-04-02 50.81 50.81 50.53 50.62 0.0M
2025-04-01 50.96 51.10 50.81 51.10 0.0M
2025-03-31 51.01 51.28 50.98 51.28 0.0M
2025-03-28 52.30 52.30 51.69 51.69 0.0M
2025-03-27 53.31 53.31 53.10 53.10 0.0M
2025-03-26 53.53 53.53 53.20 53.20 0.0M
2025-03-25 53.09 53.51 53.09 53.51 0.0M
2025-03-24 53.22 53.23 53.09 53.23 0.0M
2025-03-21 53.36 53.36 53.22 53.28 0.0M
2025-03-20 53.30 53.30 52.99 53.11 0.0M
2025-03-19 52.76 52.92 52.76 52.92 0.0M
2025-03-18 52.37 52.51 52.37 52.41 0.0M
2025-03-17 52.38 52.61 52.38 52.58 0.0M
2025-03-14 51.77 52.30 51.77 52.26 0.0M
2025-03-13 51.67 51.72 51.67 51.69 0.0M
2025-03-12 51.20 51.56 51.20 51.56 0.0M
2025-03-11 51.35 51.35 50.55 50.55 0.0M
2025-03-10 52.03 52.03 51.56 51.56 0.0M
2025-03-07 52.15 52.20 51.89 51.89 0.0M
2025-03-06 52.84 52.84 52.44 52.44 0.0M
2025-03-05 52.64 52.64 52.36 52.36 0.0M
2025-03-04 53.39 53.39 52.51 52.51 0.0M
2025-03-03 54.04 54.04 53.89 53.94 0.0M
2025-02-28 52.96 53.24 52.96 53.24 0.0M
2025-02-27 54.11 54.14 54.04 54.04 0.0M
2025-02-26 53.69 53.94 53.65 53.86 0.0M
2025-02-25 53.81 53.81 53.32 53.35 0.0M
2025-02-24 53.38 53.38 53.33 53.33 0.0M
2025-02-21 53.74 53.89 53.63 53.81 0.0M
2025-02-20 54.10 54.13 53.80 53.80 0.0M
2025-02-19 54.08 54.08 53.97 54.03 0.0M
2025-02-18 54.11 54.22 54.11 54.22 0.0M
2025-02-17 53.95 54.13 53.95 54.13 0.0M
2025-02-14 53.48 53.58 53.37 53.37 0.0M
2025-02-13 53.19 53.52 53.19 53.52 0.0M
2025-02-12 53.06 53.21 52.74 52.74 0.0M
2025-02-11 53.81 53.82 53.69 53.82 0.0M
2025-02-10 53.85 54.03 53.85 53.99 0.0M
2025-02-07 53.83 53.97 53.55 53.83 0.0M
2025-02-06 53.77 54.18 53.77 54.18 0.0M
2025-02-05 53.29 53.66 53.29 53.66 0.0M
2025-02-04 52.93 53.20 52.93 53.20 0.0M
2025-02-03 53.15 53.45 53.12 53.45 0.0M
2025-01-31 53.73 53.82 53.65 53.65 0.0M
2025-01-30 53.44 53.56 53.44 53.56 0.0M
2025-01-29 53.20 53.20 52.98 53.00 0.0M
2025-01-28 52.59 52.75 52.59 52.73 0.0M
2025-01-27 52.22 52.23 52.05 52.23 0.0M
2025-01-24 52.57 52.76 52.38 52.76 0.0M
2025-01-23 52.37 52.58 52.37 52.58 0.0M
2025-01-22 52.23 52.40 52.23 52.35 0.0M
2025-01-21 52.04 52.22 52.04 52.22 0.0M
2025-01-20 52.21 52.21 51.94 52.01 0.0M
2025-01-17 51.89 52.02 51.88 52.02 0.0M
2025-01-16 51.97 51.97 51.82 51.84 0.0M
2025-01-15 51.41 51.97 51.41 51.89 0.0M
2025-01-14 51.52 51.52 51.27 51.27 0.0M
2025-01-13 51.42 51.55 51.37 51.55 0.0M
2025-01-10 51.66 51.74 51.60 51.60 0.0M
2025-01-09 52.10 52.20 52.10 52.20 0.0M
2025-01-08 52.57 52.71 52.48 52.65 0.0M
2025-01-07 52.70 52.81 52.70 52.72 0.0M
2025-01-06 52.51 52.74 52.51 52.74 0.0M
2025-01-03 52.45 52.79 52.44 52.79 0.0M
2025-01-02 52.53 53.15 52.53 53.15 0.0M