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
2023-12-29 88.26 88.38 88.11 88.24 0.0M
2023-12-28 88.03 88.14 87.73 88.05 0.0M
2023-12-27 88.01 88.13 87.60 87.71 0.0M
2023-12-22 87.78 88.07 87.54 87.93 0.0M
2023-12-21 87.72 87.78 87.47 87.66 0.0M
2023-12-20 88.33 88.37 88.13 88.33 0.0M
2023-12-19 87.77 88.09 87.77 88.04 0.0M
2023-12-18 87.75 87.95 87.70 87.93 0.0M
2023-12-15 87.60 87.87 87.58 87.85 0.1M
2023-12-14 88.07 88.18 87.20 87.25 0.1M
2023-12-13 87.29 87.40 87.23 87.30 0.0M
2023-12-12 87.10 87.11 86.80 86.98 0.1M
2023-12-11 86.77 87.08 86.58 86.93 0.0M
2023-12-08 86.21 86.74 86.14 86.65 0.0M
2023-12-07 85.86 86.14 85.72 86.14 0.0M
2023-12-06 86.21 86.35 86.07 86.07 0.0M
2023-12-05 85.51 85.93 85.25 85.91 0.0M
2023-12-04 85.54 85.65 85.42 85.46 0.0M
2023-12-01 85.08 86.49 85.04 85.54 0.1M
2023-11-30 84.52 84.86 84.45 84.64 0.0M
2023-11-29 84.11 84.51 84.07 84.31 0.0M
2023-11-28 84.19 84.19 83.79 84.18 0.0M
2023-11-27 84.25 84.46 84.22 84.41 0.0M
2023-11-24 84.59 84.65 84.44 84.51 0.1M
2023-11-23 84.63 84.78 84.55 84.69 0.0M
2023-11-22 84.26 84.87 84.24 84.77 0.0M
2023-11-21 84.11 84.11 83.90 84.03 0.0M
2023-11-20 83.74 84.01 83.74 83.98 0.0M
2023-11-17 84.24 84.39 83.83 83.95 0.0M
2023-11-16 83.98 83.99 83.52 83.63 0.0M
2023-11-15 83.90 84.18 83.90 84.08 0.0M
2023-11-14 83.24 83.92 83.09 83.82 0.0M
2023-11-13 83.02 83.25 83.00 83.25 0.0M
2023-11-10 82.60 82.78 82.21 82.70 0.0M
2023-11-09 82.70 83.05 82.61 82.89 0.0M
2023-11-08 82.62 82.93 82.53 82.53 0.0M
2023-11-07 82.28 82.84 82.28 82.83 0.0M
2023-11-06 82.46 82.46 82.29 82.30 0.0M
2023-11-03 82.34 82.53 82.14 82.52 0.0M
2023-11-02 81.29 82.13 81.24 82.13 0.0M
2023-11-01 80.32 81.03 80.20 80.90 0.0M
2023-10-31 79.36 80.06 79.36 79.98 0.0M
2023-10-30 79.56 79.61 78.83 79.30 0.0M
2023-10-27 79.78 79.91 79.24 79.24 0.0M
2023-10-26 79.66 80.18 79.66 79.93 0.0M
2023-10-25 80.73 80.98 80.42 80.53 0.0M
2023-10-24 80.22 81.13 80.16 80.89 0.0M
2023-10-23 80.73 80.73 79.94 80.47 0.0M
2023-10-20 81.34 81.54 80.73 80.74 0.0M
2023-10-19 82.51 82.65 82.05 82.23 0.0M
2023-10-18 83.38 83.41 83.10 83.16 0.0M
2023-10-17 83.73 83.78 83.16 83.65 0.0M
2023-10-16 83.40 83.92 83.05 83.82 0.0M
2023-10-13 83.74 84.01 83.35 83.46 0.0M
2023-10-12 83.84 84.12 83.83 83.93 0.0M
2023-10-11 83.37 83.63 83.28 83.31 0.0M
2023-10-10 83.13 83.70 83.02 83.64 0.0M
2023-10-09 82.18 82.50 81.98 82.50 0.0M
2023-10-06 81.80 81.97 81.31 81.97 0.0M
2023-10-05 81.90 81.96 81.39 81.47 0.0M
2023-10-04 81.26 81.64 81.25 81.47 0.0M
2023-10-03 82.76 82.83 81.70 81.72 0.0M
2023-10-02 82.79 82.97 82.43 82.75 0.0M
2023-09-29 82.81 83.23 82.77 82.82 0.0M
2023-09-28 82.70 82.70 82.24 82.70 0.0M
2023-09-27 82.40 82.78 82.40 82.52 0.0M
2023-09-26 82.76 82.79 82.28 82.28 0.0M
2023-09-25 82.69 83.01 82.40 83.00 0.0M
2023-09-22 82.74 83.09 82.72 83.05 0.0M
2023-09-21 83.84 83.95 83.03 83.09 0.0M
2023-09-20 84.44 84.53 84.31 84.44 0.0M
2023-09-19 84.55 84.75 84.05 84.17 0.0M
2023-09-18 84.91 84.91 84.50 84.58 0.0M
2023-09-15 85.87 85.87 84.90 84.90 0.0M
2023-09-14 84.43 85.47 84.36 85.32 0.0M
2023-09-13 84.04 84.31 83.89 84.28 0.0M
2023-09-12 84.56 84.56 84.26 84.33 0.0M
2023-09-11 84.29 84.49 84.17 84.25 0.0M
2023-09-08 83.89 84.30 83.79 84.26 0.0M
2023-09-07 84.00 84.16 83.80 84.07 0.0M
2023-09-06 84.51 84.51 84.15 84.15 0.0M
2023-09-05 84.47 84.98 84.38 84.88 0.0M
2023-09-04 84.81 84.85 84.53 84.54 0.0M
2023-09-01 84.13 84.63 84.11 84.50 0.1M
2023-08-31 83.82 84.41 83.82 84.17 0.0M
2023-08-30 83.72 83.81 83.28 83.56 0.0M
2023-08-29 83.15 83.60 82.99 83.60 0.0M
2023-08-28 82.55 83.09 82.53 82.88 0.0M
2023-08-25 82.11 82.34 81.85 82.28 0.0M
2023-08-24 83.30 83.30 82.24 82.24 0.0M
2023-08-23 82.14 82.59 82.14 82.55 0.0M
2023-08-22 81.64 82.29 81.64 82.04 0.0M
2023-08-21 81.36 81.66 81.22 81.24 0.0M
2023-08-18 81.35 81.35 80.84 81.21 0.0M
2023-08-17 82.03 82.18 81.81 81.84 0.0M
2023-08-16 82.28 82.46 82.16 82.39 0.0M
2023-08-15 83.20 83.20 82.26 82.53 0.0M
2023-08-14 82.78 83.20 82.70 83.12 0.0M
2023-08-11 82.76 82.80 82.43 82.59 0.0M
2023-08-10 82.95 83.38 82.79 83.13 0.0M
2023-08-09 83.46 83.46 82.68 82.71 0.0M
2023-08-08 83.04 83.12 82.70 82.79 0.0M
2023-08-07 83.07 83.18 82.93 83.02 0.0M
2023-08-04 83.50 83.67 83.04 83.18 0.0M
2023-08-03 83.46 83.46 83.14 83.31 0.0M
2023-08-02 83.95 84.13 83.59 83.75 0.0M
2023-08-01 84.96 85.02 84.59 84.61 0.0M
2023-07-31 84.58 84.87 84.57 84.70 0.0M
2023-07-28 84.44 84.71 84.18 84.65 0.0M
2023-07-27 84.07 85.14 84.00 84.91 0.0M
2023-07-26 83.98 83.98 83.58 83.68 0.0M
2023-07-25 83.72 84.06 83.55 84.00 0.0M
2023-07-24 82.91 83.66 82.91 83.57 0.0M
2023-07-21 83.02 83.29 83.02 83.25 0.0M
2023-07-20 82.72 83.16 82.71 83.16 0.0M
2023-07-19 82.86 83.12 82.69 83.09 0.0M
2023-07-18 81.84 82.41 81.84 82.40 0.0M
2023-07-17 81.68 81.95 81.60 81.92 0.0M
2023-07-14 82.06 82.22 81.93 82.02 0.0M
2023-07-13 82.00 82.15 82.00 82.03 0.0M
2023-07-12 81.83 82.21 81.79 82.00 0.0M
2023-07-11 81.41 81.70 81.21 81.64 0.0M
2023-07-10 81.06 81.51 81.00 81.30 0.0M
2023-07-07 81.62 81.85 81.50 81.60 0.0M
2023-07-06 82.58 82.58 81.58 81.62 0.0M
2023-07-05 82.87 83.04 82.62 82.99 0.0M
2023-07-04 83.01 83.09 82.97 83.06 0.0M
2023-07-03 83.09 83.24 82.84 82.95 0.0M
2023-06-30 82.32 82.83 82.32 82.75 0.0M
2023-06-29 81.74 82.09 81.68 82.05 0.0M
2023-06-28 81.41 81.72 81.27 81.72 0.0M
2023-06-27 81.01 81.01 80.61 80.93 0.0M
2023-06-26 81.10 81.25 80.92 81.03 0.0M
2023-06-23 81.24 81.65 81.12 81.20 0.0M
2023-06-22 80.99 81.32 80.73 81.32 0.0M
2023-06-21 81.93 82.09 81.42 81.53 0.0M
2023-06-20 82.14 82.19 81.89 81.93 0.0M
2023-06-19 82.45 82.58 82.25 82.25 0.0M
2023-06-16 82.61 83.00 82.59 82.75 0.0M
2023-06-15 82.56 82.56 81.89 82.43 0.0M
2023-06-14 82.75 82.93 82.57 82.72 0.0M
2023-06-13 82.39 82.72 82.20 82.72 0.0M
2023-06-12 81.95 81.98 81.70 81.95 0.0M
2023-06-09 81.44 82.00 81.34 81.72 0.0M
2023-06-08 81.38 81.50 81.06 81.32 0.0M
2023-06-07 81.90 81.90 81.62 81.73 0.0M
2023-06-06 81.50 82.00 81.48 81.91 0.0M
2023-06-05 81.79 82.10 81.62 81.77 0.0M
2023-06-02 80.48 81.60 80.41 81.54 0.0M
2023-06-01 80.08 80.21 79.59 80.10 0.0M
2023-05-31 79.97 80.28 79.60 79.71 0.0M
2023-05-30 80.60 80.79 80.10 80.15 0.1M
2023-05-29 80.59 80.59 80.42 80.53 0.0M
2023-05-26 79.42 80.41 79.17 80.28 0.0M
2023-05-25 79.19 79.52 79.06 79.12 0.0M
2023-05-24 79.21 79.22 78.59 78.77 0.0M
2023-05-23 79.97 80.09 79.89 80.00 0.0M
2023-05-22 80.01 80.21 79.89 80.20 0.0M
2023-05-19 80.22 80.43 79.90 79.90 0.0M
2023-05-18 79.37 80.03 79.28 79.97 0.0M
2023-05-17 78.42 78.93 78.42 78.83 0.0M
2023-05-16 78.66 78.77 78.48 78.62 0.0M
2023-05-15 78.86 78.96 78.49 78.76 0.0M
2023-05-12 78.50 78.81 78.43 78.51 0.0M
2023-05-11 78.60 78.72 77.97 78.26 0.0M
2023-05-10 78.01 78.33 77.82 78.01 0.0M
2023-05-09 78.01 78.12 77.83 78.12 0.0M
2023-05-08 77.62 77.98 77.62 77.88 0.0M
2023-05-05 76.74 77.73 76.70 77.62 0.0M
2023-05-04 76.67 76.90 76.30 76.59 0.0M
2023-05-03 77.32 77.37 77.04 77.11 0.0M
2023-05-02 78.23 78.33 77.00 77.03 0.0M
2023-04-28 77.48 77.95 77.34 77.77 0.0M
2023-04-27 76.54 77.11 76.54 77.08 0.0M
2023-04-26 77.18 77.18 76.32 76.67 0.0M
2023-04-25 77.45 77.61 77.32 77.48 0.0M
2023-04-24 77.76 77.90 77.60 77.63 0.0M
2023-04-21 78.01 78.07 77.79 77.91 0.0M
2023-04-20 78.18 78.18 77.81 77.99 0.0M
2023-04-19 78.23 78.32 78.00 78.23 0.0M
2023-04-18 78.51 78.71 78.22 78.36 0.0M
2023-04-17 78.13 78.35 78.05 78.20 0.0M
2023-04-14 77.60 78.08 77.55 77.82 0.0M
2023-04-13 77.39 77.39 76.96 77.28 0.0M
2023-04-12 77.66 78.08 77.36 77.38 0.0M
2023-04-11 77.90 77.90 77.60 77.72 0.0M
2023-04-06 77.26 77.43 77.05 77.20 0.0M
2023-04-05 77.33 77.82 77.00 77.17 0.0M
2023-04-04 78.03 78.24 77.24 77.35 0.0M
2023-04-03 78.09 78.09 77.72 77.75 0.0M
2023-03-31 76.84 77.57 76.82 77.56 0.0M
2023-03-30 76.79 76.88 76.45 76.69 0.0M
2023-03-29 76.12 76.36 76.04 76.29 0.0M
2023-03-28 76.08 76.08 75.41 75.55 0.0M
2023-03-27 76.23 76.24 75.83 75.90 0.0M
2023-03-24 75.34 75.54 74.87 75.31 0.0M
2023-03-23 75.11 75.67 74.99 75.52 0.0M
2023-03-22 76.19 76.41 76.13 76.14 0.0M
2023-03-21 75.85 76.17 75.81 75.98 0.0M
2023-03-20 74.95 75.72 74.58 75.37 0.0M
2023-03-17 76.36 76.45 75.23 75.29 0.0M
2023-03-16 75.61 76.08 74.89 75.95 0.1M
2023-03-15 75.29 75.44 74.40 74.94 0.0M
2023-03-14 74.70 75.73 74.64 75.60 0.0M
2023-03-13 75.53 75.53 73.86 74.51 0.0M
2023-03-10 76.26 76.61 75.34 76.26 0.0M
2023-03-09 78.01 78.19 77.76 77.94 0.0M
2023-03-08 78.01 78.14 77.94 77.94 0.0M
2023-03-07 78.31 78.50 78.06 78.09 0.0M
2023-03-06 78.54 78.62 78.30 78.57 0.0M
2023-03-03 77.53 78.24 77.48 78.24 0.0M
2023-03-02 76.32 77.05 76.32 76.95 0.0M
2023-03-01 77.29 77.34 76.48 76.62 0.0M
2023-02-28 77.32 77.67 77.25 77.43 0.0M
2023-02-27 77.82 78.01 77.68 77.68 0.0M
2023-02-24 78.04 78.05 77.08 77.23 0.0M
2023-02-23 77.94 78.18 77.61 77.61 0.0M
2023-02-22 77.60 77.70 77.33 77.68 0.0M
2023-02-21 78.35 78.39 77.71 77.77 0.0M
2023-02-20 78.54 78.66 78.41 78.48 0.0M
2023-02-17 78.59 78.81 78.32 78.32 0.0M
2023-02-16 79.73 79.73 78.93 79.29 0.0M
2023-02-15 78.75 79.41 78.75 79.33 0.0M
2023-02-14 79.14 79.41 78.65 78.69 0.0M
2023-02-13 78.53 79.09 78.50 78.99 0.0M
2023-02-10 78.17 78.58 77.96 78.51 0.0M
2023-02-09 79.27 79.35 78.87 78.87 0.0M
2023-02-08 79.39 79.39 78.78 78.81 0.0M
2023-02-07 78.75 78.89 78.61 78.89 0.0M
2023-02-06 78.45 78.70 78.10 78.70 0.0M
2023-02-03 78.25 79.16 78.06 79.16 0.0M
2023-02-02 77.46 78.72 77.43 78.72 0.0M
2023-02-01 77.19 77.21 76.86 76.86 0.0M
2023-01-31 76.78 76.94 76.33 76.93 0.0M
2023-01-30 76.87 77.05 76.52 76.98 0.0M
2023-01-27 76.92 77.34 76.88 77.34 0.0M
2023-01-26 76.49 76.80 76.45 76.67 0.0M
2023-01-25 76.26 76.27 75.38 75.74 0.0M
2023-01-24 76.48 76.48 76.12 76.39 0.0M
2023-01-23 75.54 76.65 75.38 76.52 0.0M
2023-01-20 75.04 75.36 74.80 75.36 0.0M
2023-01-19 75.44 75.44 74.81 74.84 0.0M
2023-01-18 76.33 76.54 75.98 75.98 0.0M
2023-01-17 76.00 76.49 75.99 76.44 0.0M
2023-01-16 76.11 76.24 75.96 76.17 0.0M
2023-01-13 75.69 75.87 75.41 75.81 0.0M
2023-01-12 75.83 76.02 75.49 75.59 0.0M
2023-01-11 75.09 75.40 75.02 75.34 0.0M
2023-01-10 74.63 74.81 74.41 74.65 0.0M
2023-01-09 75.05 75.61 75.02 75.52 0.0M
2023-01-06 74.45 75.07 74.36 75.04 0.0M
2023-01-05 74.33 74.69 74.23 74.34 0.0M
2023-01-04 74.36 74.78 74.25 74.78 0.0M
2023-01-03 74.43 75.22 74.10 74.10 0.0M
2023-01-02 75.04 75.04 74.13 74.80 0.0M