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
2022-12-30 73.63 73.63 73.34 73.34 0.0M
2022-12-29 73.06 73.88 72.95 73.87 0.0M
2022-12-28 73.85 73.93 73.34 73.34 0.0M
2022-12-27 74.40 74.40 73.52 73.72 0.0M
2022-12-23 73.70 73.95 73.30 73.73 0.0M
2022-12-22 74.63 74.72 73.45 73.58 0.0M
2022-12-21 73.77 74.75 73.70 74.70 0.0M
2022-12-20 73.05 73.63 72.96 73.39 0.0M
2022-12-19 74.08 74.29 73.60 73.60 0.0M
2022-12-16 74.51 74.51 73.65 73.94 0.0M
2022-12-15 76.10 76.13 74.45 74.61 0.0M
2022-12-14 77.00 77.25 76.66 77.17 0.0M
2022-12-13 76.84 78.38 76.84 77.34 0.0M
2022-12-12 76.04 76.39 75.91 76.27 0.0M
2022-12-09 76.46 76.68 76.13 76.60 0.0M
2022-12-08 76.09 76.49 76.00 76.19 0.0M
2022-12-07 76.56 76.56 75.62 76.09 0.0M
2022-12-06 77.35 77.48 76.35 76.50 0.0M
2022-12-05 77.98 78.30 77.49 77.49 0.0M
2022-12-02 78.30 78.45 77.75 78.17 0.0M
2022-12-01 79.16 79.16 78.39 78.57 0.0M
2022-11-30 77.67 77.75 77.25 77.74 0.0M
2022-11-29 77.77 77.77 77.26 77.26 0.0M
2022-11-28 77.98 77.99 77.15 77.78 0.0M
2022-11-25 78.35 78.42 78.21 78.33 0.0M
2022-11-24 78.24 78.58 78.24 78.44 0.0M
2022-11-23 78.15 78.40 78.08 78.31 0.0M
2022-11-22 77.55 78.10 77.48 78.01 0.0M
2022-11-21 77.53 77.72 77.49 77.52 0.0M
2022-11-18 76.80 77.53 76.79 77.23 0.0M
2022-11-17 77.27 77.27 76.40 76.64 0.0M
2022-11-16 77.68 77.68 76.82 76.99 0.1M
2022-11-15 77.38 78.08 77.23 78.07 0.0M
2022-11-14 77.75 77.97 77.49 77.70 0.0M
2022-11-11 78.20 78.20 77.35 77.35 0.0M
2022-11-10 75.40 77.60 75.37 77.60 0.0M
2022-11-09 76.32 76.32 75.75 75.82 0.0M
2022-11-08 76.03 76.71 76.03 76.71 0.0M
2022-11-07 75.72 76.23 75.70 75.98 0.0M
2022-11-04 76.21 76.58 75.40 75.57 0.0M
2022-11-03 76.42 76.48 75.79 76.23 0.0M
2022-11-02 77.73 77.73 77.11 77.12 0.0M
2022-11-01 77.91 78.14 77.46 77.57 0.0M
2022-10-31 77.41 77.81 77.14 77.56 0.0M
2022-10-28 75.39 77.02 75.39 76.88 0.0M
2022-10-27 75.90 76.51 75.66 76.36 0.0M
2022-10-26 76.02 76.57 75.75 76.51 0.0M
2022-10-25 76.13 76.37 75.77 76.37 0.0M
2022-10-24 75.61 76.15 75.11 75.60 0.0M
2022-10-21 74.28 74.87 73.89 74.77 0.0M
2022-10-20 74.70 75.30 74.46 75.13 0.0M
2022-10-19 75.21 75.46 74.90 74.90 0.0M
2022-10-18 75.08 75.77 74.66 74.66 0.0M
2022-10-17 73.91 74.81 73.60 74.51 0.0M
2022-10-14 74.89 75.44 73.76 73.77 0.0M
2022-10-13 73.19 74.09 72.00 73.63 0.0M
2022-10-12 73.71 74.03 73.19 73.47 0.0M
2022-10-11 73.47 73.80 73.21 73.77 0.0M
2022-10-10 74.24 74.82 74.02 74.19 0.0M
2022-10-07 75.73 76.06 74.61 74.63 0.0M
2022-10-06 76.04 76.41 75.58 76.14 0.0M
2022-10-05 75.41 75.77 75.28 75.54 0.0M
2022-10-04 74.95 75.74 74.95 75.67 0.0M
2022-10-03 72.95 74.16 72.65 74.04 0.0M
2022-09-30 73.87 74.31 73.71 74.12 0.0M
2022-09-29 75.23 75.23 73.59 73.71 0.0M
2022-09-28 74.95 75.66 74.39 75.47 0.0M
2022-09-27 75.60 76.00 75.25 75.25 0.0M
2022-09-26 75.12 75.78 74.80 75.43 0.0M
2022-09-23 75.92 75.99 75.06 75.13 0.1M
2022-09-22 76.13 76.78 75.93 75.99 0.0M
2022-09-21 76.88 77.75 76.88 77.67 0.0M
2022-09-20 77.51 77.65 76.58 76.75 0.0M
2022-09-19 76.83 77.22 76.41 76.77 0.0M
2022-09-16 77.20 77.41 76.59 76.63 0.0M
2022-09-15 78.89 78.92 77.86 78.04 0.0M
2022-09-14 78.78 78.83 78.16 78.56 0.0M
2022-09-13 80.69 80.89 78.92 79.13 0.0M
2022-09-12 79.62 80.58 79.41 80.53 0.0M
2022-09-09 79.09 80.07 79.00 80.05 0.0M
2022-09-08 78.89 79.43 78.20 79.42 0.0M
2022-09-07 78.00 78.36 77.91 78.27 0.0M
2022-09-06 78.57 78.92 78.04 78.58 0.0M
2022-09-05 78.78 78.78 78.36 78.68 0.0M
2022-09-02 78.60 79.29 78.34 79.21 0.0M
2022-09-01 78.03 78.15 77.58 78.09 0.0M
2022-08-31 79.55 79.55 78.57 78.65 0.0M
2022-08-30 80.33 80.68 78.96 79.21 0.0M
2022-08-29 80.51 80.51 79.80 80.11 0.0M
2022-08-26 83.32 83.32 81.32 81.50 0.0M
2022-08-25 82.81 82.84 82.40 82.71 0.0M
2022-08-24 82.04 82.48 81.80 82.30 0.0M
2022-08-23 82.38 82.55 81.88 82.06 0.0M
2022-08-22 82.99 82.99 82.23 82.65 0.0M
2022-08-19 83.47 83.65 83.12 83.13 0.0M
2022-08-18 82.95 83.65 82.94 83.65 0.0M
2022-08-17 83.87 83.87 82.97 82.97 0.0M
2022-08-16 83.69 83.87 83.22 83.67 0.0M
2022-08-15 82.87 83.21 82.62 83.19 0.0M
2022-08-12 81.57 82.32 81.53 82.32 0.0M
2022-08-11 81.63 81.95 81.34 81.58 0.0M
2022-08-10 80.21 81.04 80.21 80.96 0.0M
2022-08-09 80.90 81.00 80.19 80.35 0.0M
2022-08-08 81.31 81.60 81.01 81.19 0.0M
2022-08-05 80.90 81.08 80.42 80.63 0.0M
2022-08-04 81.07 81.38 80.68 80.75 0.0M
2022-08-03 80.20 81.11 80.14 81.09 0.0M
2022-08-02 79.86 80.42 79.60 80.34 0.0M
2022-08-01 80.32 80.47 79.87 80.22 0.0M
2022-07-29 79.75 80.58 79.75 80.09 0.0M
2022-07-28 78.57 79.38 78.38 79.37 0.0M
2022-07-27 77.90 78.37 77.71 78.28 0.0M
2022-07-26 77.55 78.03 77.44 77.52 0.0M
2022-07-25 77.59 77.84 77.22 77.67 0.0M
2022-07-22 77.89 78.41 77.65 77.65 0.0M
2022-07-21 77.42 77.72 77.00 77.72 0.0M
2022-07-20 77.01 77.58 76.81 77.54 0.0M
2022-07-19 75.64 76.48 75.00 76.48 0.0M
2022-07-18 76.50 76.88 76.23 76.35 0.0M
2022-07-15 75.25 76.14 75.14 76.09 0.0M
2022-07-14 75.54 75.55 74.51 74.65 0.0M
2022-07-13 76.18 76.24 75.00 75.36 0.0M
2022-07-12 76.25 76.55 76.00 76.55 0.0M
2022-07-11 76.14 76.84 76.14 76.40 0.0M
2022-07-08 76.33 76.87 76.27 76.73 0.0M
2022-07-07 75.49 76.42 75.49 76.35 0.0M
2022-07-06 74.50 75.22 74.46 74.86 0.1M
2022-07-05 73.85 74.12 73.10 73.29 0.0M
2022-07-04 73.44 73.51 73.23 73.45 0.0M
2022-07-01 72.06 73.47 72.06 73.13 0.0M
2022-06-30 72.69 72.90 72.24 72.69 0.0M
2022-06-29 73.23 73.69 72.98 73.55 0.0M
2022-06-28 74.54 75.18 74.08 74.09 0.0M
2022-06-27 74.38 74.79 73.94 74.20 0.0M
2022-06-24 72.67 73.93 72.67 73.89 0.0M
2022-06-23 71.49 72.61 71.44 72.04 0.1M
2022-06-22 71.42 72.09 70.96 72.03 0.0M
2022-06-21 71.64 72.20 71.52 72.08 0.0M
2022-06-20 70.94 71.34 70.90 71.34 0.0M
2022-06-17 70.93 71.50 70.50 70.93 0.2M
2022-06-16 72.91 72.91 70.69 70.86 0.0M
2022-06-15 72.53 73.34 72.29 73.15 0.0M
2022-06-14 73.49 73.49 72.42 72.55 0.0M
2022-06-13 73.91 74.01 72.78 73.18 0.0M
2022-06-10 76.39 76.54 74.91 74.91 0.0M
2022-06-09 77.43 77.88 76.43 77.32 0.0M
2022-06-08 78.24 78.24 77.59 78.01 0.0M
2022-06-07 77.47 78.07 77.31 77.86 0.0M
2022-06-06 77.90 78.53 77.84 78.13 0.0M
2022-06-03 78.37 78.37 77.28 77.42 0.1M
2022-06-02 77.66 77.85 77.09 77.60 0.0M
2022-06-01 78.04 78.31 77.46 77.46 0.0M
2022-05-31 78.01 78.24 77.52 77.60 0.0M
2022-05-30 78.66 78.78 78.18 78.32 0.0M
2022-05-27 76.53 77.84 76.36 77.84 0.0M
2022-05-26 75.42 76.49 75.42 76.33 0.0M
2022-05-25 75.34 75.43 74.79 75.14 0.0M
2022-05-24 74.55 74.87 73.78 73.86 0.0M
2022-05-23 75.69 75.75 74.84 75.59 0.0M
2022-05-20 75.29 75.82 74.54 74.68 0.0M
2022-05-19 75.43 75.43 74.45 74.90 0.0M
2022-05-18 77.73 77.83 76.33 76.33 0.0M
2022-05-17 77.45 78.19 76.99 77.49 0.1M
2022-05-16 77.05 77.42 76.90 76.99 0.0M
2022-05-13 76.27 77.51 76.22 77.40 0.0M
2022-05-12 74.60 75.85 74.60 75.56 0.0M
2022-05-11 75.89 76.46 75.01 76.19 0.0M
2022-05-10 76.02 76.60 75.20 75.28 0.0M
2022-05-09 77.55 77.69 75.74 75.74 0.0M
2022-05-06 78.76 78.76 76.86 77.73 0.0M
2022-05-05 80.86 80.86 78.88 78.99 0.0M
2022-05-04 79.65 79.73 78.70 78.70 0.0M
2022-05-03 79.36 79.69 78.93 79.69 0.0M
2022-05-02 79.07 79.18 78.44 78.69 0.0M
2022-04-29 80.94 80.94 80.14 80.35 0.0M
2022-04-28 80.23 80.75 79.79 80.13 0.0M
2022-04-27 78.95 79.91 78.56 79.72 0.1M
2022-04-26 80.10 80.14 78.91 78.91 0.0M
2022-04-25 79.19 79.38 78.70 79.02 0.0M
2022-04-22 81.21 81.39 80.34 80.34 0.0M
2022-04-21 82.16 82.74 82.12 82.33 0.0M
2022-04-20 82.03 82.76 82.03 82.38 0.0M
2022-04-19 81.65 82.24 81.04 82.18 0.0M
2022-04-14 81.68 82.49 81.55 82.09 0.0M
2022-04-13 81.65 81.70 81.17 81.61 0.0M
2022-04-12 81.00 81.97 80.73 81.94 0.0M
2022-04-11 82.03 82.03 81.40 81.57 0.0M
2022-04-08 82.87 82.96 82.41 82.71 0.0M
2022-04-07 82.00 82.49 81.63 81.75 0.0M
2022-04-06 83.07 83.13 81.69 81.85 0.0M
2022-04-05 83.54 83.62 83.11 83.35 0.2M
2022-04-04 82.60 83.21 82.30 83.21 0.0M
2022-04-01 82.24 82.56 82.14 82.14 0.0M
2022-03-31 82.56 82.85 82.53 82.53 0.0M
2022-03-30 83.05 83.05 82.57 82.67 0.0M
2022-03-29 83.10 83.33 82.76 83.00 0.0M
2022-03-28 82.58 82.88 82.39 82.39 0.0M
2022-03-25 82.15 82.50 81.83 82.17 0.0M
2022-03-24 81.82 82.03 81.61 81.72 0.0M
2022-03-23 82.13 82.14 81.72 81.72 0.0M
2022-03-22 81.54 82.05 81.33 81.96 0.0M
2022-03-21 80.89 81.33 80.81 80.95 0.0M
2022-03-18 79.81 80.59 79.60 80.56 0.0M
2022-03-17 79.42 79.42 78.89 79.23 0.0M
2022-03-16 78.65 79.18 78.42 79.00 0.0M
2022-03-15 75.90 77.53 75.50 77.53 0.0M
2022-03-14 77.45 77.69 76.71 76.71 0.0M
2022-03-11 77.55 78.50 77.50 77.64 0.0M
2022-03-10 77.53 77.55 76.41 76.70 0.0M
2022-03-09 76.83 77.41 76.70 77.31 0.0M
2022-03-08 76.41 77.19 76.05 76.20 0.0M
2022-03-07 77.67 78.64 77.18 77.69 0.0M
2022-03-04 78.73 78.99 78.10 78.20 0.0M
2022-03-03 79.46 79.78 78.64 78.86 0.1M
2022-03-02 78.00 79.33 77.79 79.07 0.0M
2022-03-01 79.02 79.12 78.07 78.20 0.1M
2022-02-28 78.06 78.85 77.61 78.85 0.0M
2022-02-25 76.82 78.36 76.63 78.36 0.1M
2022-02-24 74.85 76.20 74.60 75.88 0.1M
2022-02-23 77.54 77.93 76.82 76.96 0.0M
2022-02-22 76.64 77.92 76.64 77.39 0.0M
2022-02-21 78.28 78.35 77.04 77.23 0.0M
2022-02-18 78.78 78.85 78.00 78.13 0.0M
2022-02-17 79.73 79.74 78.84 78.97 0.0M
2022-02-16 79.65 79.99 79.32 79.35 0.0M
2022-02-15 78.91 79.87 78.91 79.75 0.0M
2022-02-14 78.90 79.17 78.26 79.09 0.0M
2022-02-11 79.89 80.36 79.65 79.78 0.0M
2022-02-10 81.12 81.14 80.37 80.40 0.0M
2022-02-09 80.30 80.99 80.23 80.87 0.0M
2022-02-08 79.52 79.81 79.21 79.72 0.0M
2022-02-07 79.50 79.67 79.01 79.38 0.0M
2022-02-04 79.79 79.91 78.59 78.93 0.0M
2022-02-03 81.07 81.15 79.68 79.68 0.0M
2022-02-02 81.56 81.80 81.17 81.17 0.1M
2022-02-01 80.72 81.06 80.38 80.95 0.1M
2022-01-31 79.88 80.26 79.50 80.19 0.0M
2022-01-28 78.97 78.97 77.55 78.79 0.1M
2022-01-27 78.07 79.98 77.80 79.76 0.0M
2022-01-26 78.48 79.60 78.48 79.26 0.0M
2022-01-25 77.94 78.59 77.21 77.59 0.1M
2022-01-24 79.33 79.51 76.77 76.83 0.1M
2022-01-21 80.26 80.32 79.11 80.09 0.1M
2022-01-20 81.13 82.00 80.96 81.97 0.0M
2022-01-19 81.02 82.03 81.02 81.28 0.0M
2022-01-18 82.07 82.07 81.49 81.73 0.0M
2022-01-17 82.26 82.66 82.19 82.58 0.0M
2022-01-14 82.05 82.30 81.57 81.93 0.0M
2022-01-13 82.94 83.32 82.86 83.02 0.0M
2022-01-12 83.58 83.70 83.10 83.31 0.0M
2022-01-11 82.89 83.23 82.45 82.95 0.0M
2022-01-10 83.27 83.27 81.54 81.88 0.0M
2022-01-07 83.47 83.66 82.70 83.01 0.0M
2022-01-06 83.60 83.80 83.21 83.57 0.0M
2022-01-05 85.14 85.19 84.87 84.90 0.0M
2022-01-04 85.42 85.66 84.89 85.18 0.0M
2022-01-03 84.77 85.01 84.45 84.73 0.0M