Invesco MSCI World UCITS ETF

MXWO
🏛️ ドイツ →
114.85
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
2021-12-30 84.91 85.09 84.79 84.88 0.0M
2021-12-29 85.10 85.24 84.35 84.57 0.0M
2021-12-28 84.76 85.31 84.76 84.96 0.0M
2021-12-27 83.74 84.56 83.69 84.47 0.0M
2021-12-23 83.39 84.01 83.39 84.00 0.0M
2021-12-22 82.81 83.11 82.50 83.11 0.0M
2021-12-21 81.91 82.31 81.73 82.31 0.0M
2021-12-20 81.27 81.63 80.88 80.88 0.1M
2021-12-17 82.79 83.07 81.87 82.71 0.1M
2021-12-16 83.82 84.28 83.24 83.41 0.0M
2021-12-15 82.65 82.68 82.24 82.24 0.0M
2021-12-14 83.30 83.37 82.19 82.19 0.0M
2021-12-13 83.72 84.06 82.95 82.97 0.0M
2021-12-10 83.15 83.77 83.01 83.09 0.0M
2021-12-09 83.54 83.59 83.24 83.54 0.0M
2021-12-08 83.82 84.08 83.17 83.28 0.2M
2021-12-07 82.61 83.97 82.57 83.95 0.0M
2021-12-06 81.42 81.86 80.81 81.75 0.0M
2021-12-03 81.73 81.89 80.57 80.77 0.0M
2021-12-02 80.75 81.41 80.26 81.06 0.0M
2021-12-01 81.90 82.61 81.79 82.50 0.0M
2021-11-30 81.95 82.20 81.18 81.62 0.0M
2021-11-29 82.77 82.97 82.45 82.73 0.1M
2021-11-26 82.67 82.78 81.74 81.74 0.0M
2021-11-25 84.68 84.70 84.48 84.60 0.0M
2021-11-24 84.11 84.43 83.78 84.37 0.0M
2021-11-23 84.00 84.23 83.51 83.61 0.0M
2021-11-22 84.74 85.09 84.51 84.76 0.0M
2021-11-19 84.49 84.64 84.21 84.33 0.0M
2021-11-18 84.28 84.42 83.68 83.98 0.0M
2021-11-17 84.47 84.48 84.18 84.30 0.0M
2021-11-16 83.94 84.39 83.78 84.39 0.0M
2021-11-15 83.38 83.68 83.37 83.63 0.0M
2021-11-12 82.87 83.26 82.77 83.25 0.0M
2021-11-11 82.61 82.85 82.60 82.74 0.0M
2021-11-10 82.53 82.74 82.27 82.69 0.0M
2021-11-09 82.42 82.71 82.24 82.35 0.0M
2021-11-08 82.69 82.84 82.59 82.62 0.1M
2021-11-05 82.47 83.25 82.45 82.83 0.0M
2021-11-04 82.36 82.61 82.24 82.43 0.0M
2021-11-03 81.57 81.61 81.47 81.55 0.0M
2021-11-02 81.17 81.62 81.17 81.61 0.0M
2021-11-01 81.42 81.62 81.17 81.28 0.0M
2021-10-29 80.10 81.10 80.01 81.08 0.0M
2021-10-28 80.66 80.66 80.20 80.38 0.0M
2021-10-27 80.74 80.75 80.47 80.58 0.1M
2021-10-26 80.82 81.09 80.68 80.96 0.0M
2021-10-25 80.05 80.40 79.99 80.40 0.0M
2021-10-22 80.02 80.29 79.90 79.90 0.0M
2021-10-21 79.52 79.94 79.46 79.72 0.0M
2021-10-20 79.57 79.94 79.56 79.88 0.0M
2021-10-19 79.29 79.65 79.16 79.62 0.0M
2021-10-18 79.11 79.27 78.70 79.20 0.0M
2021-10-15 78.85 79.23 78.81 79.19 0.0M
2021-10-14 77.91 78.59 77.78 78.55 0.0M
2021-10-13 77.13 77.54 77.07 77.27 0.0M
2021-10-12 76.76 77.67 76.76 77.54 0.0M
2021-10-11 77.51 78.07 77.37 78.01 0.0M
2021-10-08 78.07 78.13 77.78 77.78 0.0M
2021-10-07 77.63 78.30 77.54 78.23 0.0M
2021-10-06 76.46 76.70 76.00 76.50 0.0M
2021-10-05 76.25 77.16 76.21 77.06 0.0M
2021-10-04 76.61 76.76 75.68 75.77 0.0M
2021-10-01 76.40 76.75 75.83 76.60 0.0M
2021-09-30 77.72 77.72 77.06 77.06 0.0M
2021-09-29 77.32 77.43 76.98 77.26 0.0M
2021-09-28 77.89 77.89 76.65 76.68 0.0M
2021-09-27 78.65 78.65 78.06 78.11 0.0M
2021-09-24 77.95 78.10 77.78 77.98 0.0M
2021-09-23 77.87 78.29 77.77 78.18 0.0M
2021-09-22 77.19 77.46 76.94 77.46 0.0M
2021-09-21 77.08 77.38 76.64 77.08 0.0M
2021-09-20 77.36 77.36 76.38 76.46 0.0M
2021-09-17 78.66 78.66 77.86 77.87 0.0M
2021-09-16 78.19 78.48 78.00 78.07 0.0M
2021-09-15 77.92 77.92 77.58 77.74 0.0M
2021-09-14 78.06 78.25 77.80 77.92 0.0M
2021-09-13 78.37 78.62 77.99 78.01 0.0M
2021-09-10 78.51 78.62 78.05 78.15 0.0M
2021-09-09 78.12 78.83 78.00 78.54 0.0M
2021-09-08 78.61 78.76 78.30 78.40 0.0M
2021-09-07 78.94 78.94 78.63 78.69 0.0M
2021-09-06 78.86 79.14 78.83 79.10 0.0M
2021-09-03 78.71 78.82 78.28 78.62 0.0M
2021-09-02 78.55 78.74 78.53 78.74 0.0M
2021-09-01 78.85 78.94 78.47 78.53 0.0M
2021-08-31 78.74 78.78 78.30 78.61 0.0M
2021-08-30 78.42 78.75 78.40 78.74 0.0M
2021-08-27 78.04 78.37 78.04 78.37 0.0M
2021-08-26 78.18 78.37 78.03 78.09 0.0M
2021-08-25 78.44 78.46 78.27 78.41 0.1M
2021-08-24 78.42 78.47 78.22 78.34 0.0M
2021-08-23 77.94 78.26 77.75 78.21 0.0M
2021-08-20 77.13 77.70 76.84 77.70 0.0M
2021-08-19 76.81 77.27 76.51 77.16 0.0M
2021-08-18 78.11 78.11 77.85 77.98 0.0M
2021-08-17 77.84 78.14 77.76 78.06 0.0M
2021-08-16 77.78 77.93 77.60 77.80 0.0M
2021-08-13 78.33 78.36 78.02 78.05 0.0M
2021-08-12 78.04 78.15 77.97 78.14 0.0M
2021-08-11 78.04 78.20 77.90 77.99 0.0M
2021-08-10 77.76 78.09 77.75 77.94 0.0M
2021-08-09 77.56 77.69 77.46 77.66 0.0M
2021-08-06 77.25 77.63 77.14 77.58 0.0M
2021-08-05 76.82 77.15 76.81 77.11 0.0M
2021-08-04 76.76 76.88 76.47 76.78 0.0M
2021-08-03 76.42 76.51 76.07 76.45 0.0M
2021-08-02 76.72 76.78 76.42 76.55 0.0M
2021-07-30 75.91 76.42 75.82 76.29 0.0M
2021-07-29 76.54 76.71 76.45 76.65 0.0M
2021-07-28 76.75 76.75 76.38 76.62 0.0M
2021-07-27 76.75 76.80 76.07 76.08 0.0M
2021-07-26 76.69 76.82 76.40 76.82 0.0M
2021-07-23 76.52 77.00 76.48 76.96 0.0M
2021-07-22 76.05 76.20 75.80 76.12 0.0M
2021-07-21 75.48 75.78 75.40 75.71 0.0M
2021-07-20 74.65 75.27 74.36 75.17 0.0M
2021-07-19 75.07 75.15 73.72 74.18 0.0M
2021-07-16 75.89 76.06 75.60 75.64 0.0M
2021-07-15 75.94 76.01 75.72 75.93 0.0M
2021-07-14 76.20 76.43 76.16 76.16 0.0M
2021-07-13 76.13 76.47 76.09 76.45 0.0M
2021-07-12 75.87 76.11 75.52 76.06 0.0M
2021-07-09 75.37 75.82 75.32 75.82 0.0M
2021-07-08 75.64 75.64 74.49 74.94 0.0M
2021-07-07 75.83 76.10 75.83 76.05 0.0M
2021-07-06 75.52 75.90 75.37 75.49 0.0M
2021-07-05 75.54 75.75 75.43 75.71 0.0M
2021-07-02 75.42 75.57 75.35 75.49 0.0M
2021-07-01 75.11 75.32 74.79 75.07 0.0M
2021-06-30 74.87 74.96 74.48 74.89 0.0M
2021-06-29 74.63 74.98 74.63 74.80 0.0M
2021-06-28 74.57 74.72 74.43 74.43 0.0M
2021-06-25 74.34 74.49 74.25 74.47 0.0M
2021-06-24 74.06 74.44 74.06 74.34 0.0M
2021-06-23 74.20 74.22 73.84 73.84 0.0M
2021-06-22 73.91 74.11 73.72 74.10 0.0M
2021-06-21 72.89 73.69 72.89 73.69 0.0M
2021-06-18 74.00 74.04 73.27 73.35 0.0M
2021-06-17 73.34 74.03 73.34 74.03 0.0M
2021-06-16 73.29 73.34 73.14 73.30 0.0M
2021-06-15 73.43 73.49 73.09 73.09 0.0M
2021-06-14 73.40 73.45 73.01 73.07 0.0M
2021-06-11 72.63 73.13 72.63 73.13 0.0M
2021-06-10 72.47 72.75 72.26 72.66 0.0M
2021-06-09 72.44 72.51 72.30 72.47 0.0M
2021-06-08 72.49 72.65 72.23 72.32 0.0M
2021-06-07 72.42 72.57 72.23 72.23 0.0M
2021-06-04 72.16 72.38 72.10 72.32 0.0M
2021-06-03 72.01 72.21 71.46 72.14 0.0M
2021-06-02 71.83 72.04 71.79 71.98 0.0M
2021-06-01 71.74 72.11 71.59 71.68 0.0M
2021-05-31 71.87 71.87 71.46 71.47 0.0M
2021-05-28 71.92 72.20 71.92 71.96 0.0M
2021-05-27 71.39 71.79 71.30 71.70 0.0M
2021-05-26 71.44 71.47 71.20 71.45 0.0M
2021-05-25 71.49 71.52 71.23 71.23 0.0M
2021-05-21 70.86 71.38 70.79 71.15 0.0M
2021-05-20 70.19 70.81 69.77 70.81 0.0M
2021-05-19 69.76 69.82 69.14 69.56 0.0M
2021-05-18 71.20 71.21 70.65 70.78 0.0M
2021-05-17 71.09 71.09 70.73 70.77 0.0M
2021-05-14 70.65 71.04 70.41 71.04 0.0M
2021-05-13 69.47 70.62 69.17 70.37 0.0M
2021-05-12 70.66 70.90 70.28 70.28 0.0M
2021-05-11 71.05 71.05 69.78 70.57 0.1M
2021-05-10 72.08 72.10 71.80 71.96 0.0M
2021-05-07 71.98 72.07 71.75 72.05 0.0M
2021-05-06 71.83 71.84 71.21 71.58 0.0M
2021-05-05 71.70 71.97 71.66 71.97 0.1M
2021-05-04 71.91 72.01 70.95 71.01 0.0M
2021-05-03 71.88 72.03 71.76 71.89 0.0M
2021-04-30 71.64 71.78 71.48 71.68 0.0M
2021-04-29 71.87 71.92 71.45 71.50 0.0M
2021-04-28 71.85 71.85 71.62 71.65 0.0M
2021-04-27 71.81 71.81 71.47 71.64 0.0M
2021-04-26 71.47 71.82 71.39 71.76 0.0M
2021-04-23 71.24 71.57 71.00 71.55 0.0M
2021-04-22 71.49 71.78 71.45 71.78 0.0M
2021-04-21 71.03 71.28 70.88 71.25 0.0M
2021-04-20 71.50 71.50 70.69 70.69 0.0M
2021-04-19 72.22 72.26 71.57 71.67 0.0M
2021-04-16 72.04 72.26 72.00 72.20 0.0M
2021-04-15 71.62 72.05 71.61 72.01 0.0M
2021-04-14 71.66 71.84 71.62 71.65 0.0M
2021-04-13 71.73 71.77 71.46 71.61 0.0M
2021-04-12 71.62 71.70 71.41 71.48 0.0M
2021-04-09 71.39 71.54 71.39 71.51 0.0M
2021-04-08 71.42 71.42 71.14 71.26 0.0M
2021-04-07 71.15 71.17 70.89 70.95 0.0M
2021-04-06 71.32 71.72 71.18 71.37 0.0M
2021-04-01 70.46 70.82 70.41 70.67 0.0M
2021-03-31 70.07 70.37 69.94 70.36 0.0M
2021-03-30 70.19 70.23 69.89 70.16 0.0M
2021-03-29 69.79 70.01 69.69 69.79 0.0M
2021-03-26 69.38 69.52 69.23 69.52 0.0M
2021-03-25 68.61 68.83 68.29 68.81 0.0M
2021-03-24 68.78 69.17 68.78 69.11 0.0M
2021-03-23 68.85 69.26 68.74 69.16 0.0M
2021-03-22 68.54 69.03 68.54 68.98 0.0M
2021-03-19 68.79 69.08 68.47 68.82 0.0M
2021-03-18 69.29 69.42 69.07 69.31 0.0M
2021-03-17 69.49 69.49 69.00 69.12 0.0M
2021-03-16 69.32 69.74 69.24 69.56 0.0M
2021-03-15 68.94 69.16 68.74 68.86 0.0M
2021-03-12 68.49 68.65 68.38 68.50 0.0M
2021-03-11 68.47 68.80 68.32 68.80 0.0M
2021-03-10 67.86 68.46 67.86 68.37 0.0M
2021-03-09 67.46 68.20 67.42 68.14 0.0M
2021-03-08 66.84 67.98 66.72 67.82 0.0M
2021-03-05 65.91 66.75 65.72 65.72 0.0M
2021-03-04 66.42 66.72 66.03 66.53 0.0M
2021-03-03 67.43 67.48 66.59 67.01 0.1M
2021-03-02 67.43 67.65 67.15 67.15 0.0M
2021-03-01 66.84 67.51 66.80 67.50 0.0M
2021-02-26 65.85 66.34 65.51 66.34 0.0M
2021-02-25 67.56 67.56 66.68 66.68 0.0M
2021-02-24 66.89 67.36 66.82 67.34 0.0M
2021-02-23 67.37 67.37 66.00 66.75 0.0M
2021-02-22 67.26 67.30 67.03 67.25 0.0M
2021-02-19 67.68 67.98 67.63 67.89 0.0M
2021-02-18 68.14 68.21 67.47 67.63 0.0M
2021-02-17 68.33 68.46 67.94 68.01 0.0M
2021-02-16 68.52 68.54 68.28 68.30 0.0M
2021-02-15 68.24 68.50 68.21 68.45 0.0M
2021-02-12 67.52 67.90 67.39 67.87 0.0M
2021-02-11 67.55 67.65 67.51 67.63 0.0M
2021-02-10 67.65 67.72 66.98 67.30 0.0M
2021-02-09 67.59 67.66 67.38 67.53 0.0M
2021-02-08 67.79 67.79 67.55 67.56 0.0M
2021-02-05 67.55 67.68 67.24 67.33 0.0M
2021-02-04 66.57 67.13 66.57 67.13 0.0M
2021-02-03 66.88 66.88 66.32 66.50 0.0M
2021-02-02 65.61 66.49 65.61 66.45 0.0M
2021-02-01 64.59 65.04 64.55 65.04 0.0M
2021-01-29 64.50 64.89 64.23 64.23 0.0M
2021-01-28 64.61 65.71 64.21 65.58 0.0M
2021-01-27 66.01 66.17 65.23 65.43 0.0M
2021-01-26 66.19 66.51 66.19 66.24 0.0M
2021-01-25 66.39 66.50 65.71 65.96 0.0M
2021-01-22 66.17 66.17 65.72 66.02 0.0M
2021-01-21 66.78 66.79 66.38 66.45 0.0M
2021-01-20 65.77 66.53 65.77 66.48 0.0M
2021-01-19 65.91 65.91 65.56 65.61 0.0M
2021-01-18 65.51 65.70 65.43 65.68 0.0M
2021-01-15 65.93 65.93 65.25 65.55 0.0M
2021-01-14 66.01 66.32 65.88 66.10 0.1M
2021-01-13 65.54 65.81 65.48 65.76 0.0M
2021-01-12 65.70 65.75 65.48 65.61 0.0M
2021-01-11 65.60 65.75 65.34 65.65 0.0M
2021-01-08 65.69 65.69 65.34 65.41 0.0M
2021-01-07 64.63 65.19 64.46 65.04 0.0M
2021-01-06 63.55 64.59 63.27 64.54 0.1M
2021-01-05 63.56 63.83 63.35 63.60 0.0M
2021-01-04 64.50 64.52 63.41 63.49 0.1M